ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
084680/price/prices-20241101.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241128,160737,57,100.00,KOSPI,,,N,N,N,N, ,N,1637,48,2,3.02,443753836,275662,112.38,1580,1639,1580,2065,1113,1589,1609.76,0.44,0,40035,1627,1608,1598,1579,1569,1603,1574,1418,476,1000,1010,1,1,141806193,2321,-24.43,0.98,12,0.19,-67.00,1666.00,3000,20240111,-45.43,1255,20231123,30.44,3000,-45.43,20240111,1485,10.24,20241115,3000,-45.43,20240111,1295,26.41,20231219,1.52,N,084680,1000,1418 억,,630209,N,N,12,N,00,N
20241128,150750,57,100.00,KOSPI,,,N,N,N,N, ,N,1622,33,2,2.08,378183370,235429,95.98,1580,1639,1580,2065,1113,1589,1606.36,0.44,0,27542,1627,1608,1598,1579,1569,1603,1574,1418,476,1000,1010,1,1,141806193,2300,-24.21,0.97,12,0.17,-67.00,1666.00,3000,20240111,-45.93,1255,20231123,29.24,3000,-45.93,20240111,1485,9.23,20241115,3000,-45.93,20240111,1295,25.25,20231219,1.52,N,084680,1000,1418 억,,630209,N,N,4,N,00,N
20241128,140748,57,100.00,KOSPI,,,N,N,N,N, ,N,1606,17,2,1.07,282166117,176075,71.78,1580,1639,1580,2065,1113,1589,1602.53,0.44,0,16504,1627,1608,1598,1579,1569,1603,1574,1418,476,1000,1010,1,1,141806193,2277,-23.97,0.96,12,0.12,-67.00,1666.00,3000,20240111,-46.47,1255,20231123,27.97,3000,-46.47,20240111,1485,8.15,20241115,3000,-46.47,20240111,1295,24.02,20231219,1.52,N,084680,1000,1418 억,,630209,N,N,4,N,00,N
20241128,130746,57,100.00,KOSPI,,,N,N,N,N, ,N,1602,13,2,0.82,264667396,165162,67.33,1580,1639,1580,2065,1113,1589,1602.47,0.44,0,16323,1627,1608,1598,1579,1569,1603,1574,1418,476,1000,1010,1,1,141806193,2272,-23.91,0.96,12,0.12,-67.00,1666.00,3000,20240111,-46.60,1255,20231123,27.65,3000,-46.60,20240111,1485,7.88,20241115,3000,-46.60,20240111,1295,23.71,20231219,1.52,N,084680,1000,1418 억,,630209,N,N,4,N,00,N
20241128,120749,57,100.00,KOSPI,,,N,N,N,N, ,N,1594,5,2,0.31,230533066,143831,58.64,1580,1639,1580,2065,1113,1589,1602.81,0.44,0,14903,1627,1608,1598,1579,1569,1603,1574,1418,476,1000,1010,1,1,141806193,2260,-23.79,0.96,12,0.10,-67.00,1666.00,3000,20240111,-46.87,1255,20231123,27.01,3000,-46.87,20240111,1485,7.34,20241115,3000,-46.87,20240111,1295,23.09,20231219,1.52,N,084680,1000,1418 억,,630209,N,N,4,N,00,N
20241128,110751,57,100.00,KOSPI,,,N,N,N,N, ,N,1601,12,2,0.76,208686086,130162,53.06,1580,1639,1580,2065,1113,1589,1603.28,0.44,0,15595,1627,1608,1598,1579,1569,1603,1574,1418,476,1000,1010,1,1,141806193,2270,-23.90,0.96,12,0.09,-67.00,1666.00,3000,20240111,-46.63,1255,20231123,27.57,3000,-46.63,20240111,1485,7.81,20241115,3000,-46.63,20240111,1295,23.63,20231219,1.52,N,084680,1000,1418 억,,630209,N,N,4,N,00,N
20241128,100749,57,100.00,KOSPI,,,N,N,N,N, ,N,1606,17,2,1.07,141699199,88308,36.00,1580,1639,1580,2065,1113,1589,1604.60,0.44,0,15857,1627,1608,1598,1579,1569,1603,1574,1418,476,1000,1010,1,1,141806193,2277,-23.97,0.96,12,0.06,-67.00,1666.00,3000,20240111,-46.47,1255,20231123,27.97,3000,-46.47,20240111,1485,8.15,20241115,3000,-46.47,20240111,1295,24.02,20231219,1.52,N,084680,1000,1418 억,,630209,N,N,4,N,00,N
20241128,090747,57,100.00,KOSPI,,,N,N,N,N, ,N,1590,1,2,0.06,12884114,8110,3.31,1580,1610,1580,2065,1113,1589,1588.67,0.44,0,569,1627,1608,1598,1579,1569,1603,1574,1418,476,1000,1010,1,1,141806193,2255,-23.73,0.95,12,0.01,-67.00,1666.00,3000,20240111,-47.00,1255,20231123,26.69,3000,-47.00,20240111,1485,7.07,20241115,3000,-47.00,20240111,1295,22.78,20231219,1.52,N,084680,1000,1418 억,,630209,N,N,4,N,00,N
20241127,160729,57,100.00,KOSPI,,,N,N,N,N, ,N,1589,-23,5,-1.43,388418468,242417,84.78,1613,1617,1588,2095,1129,1612,1602.39,0.49,0,-60236,1637,1624,1607,1594,1577,1631,1601,1418,483,1000,1030,1,1,141806193,2253,-23.72,0.95,12,0.17,-67.00,1666.00,3000,20240111,-47.03,1255,20231123,26.61,3000,-47.03,20240111,1485,7.00,20241115,3000,-47.03,20240111,1295,22.70,20231219,1.55,N,084680,1000,1418 억,,694569,N,N,4,N,00,N
20241127,150743,57,100.00,KOSPI,,,N,N,N,N, ,N,1589,-23,5,-1.43,370264327,230998,80.78,1613,1617,1589,2095,1129,1612,1602.89,0.49,0,-60315,1637,1624,1607,1594,1577,1631,1601,1418,483,1000,1030,1,1,141806193,2253,-23.72,0.95,12,0.16,-67.00,1666.00,3000,20240111,-47.03,1255,20231123,26.61,3000,-47.03,20240111,1485,7.00,20241115,3000,-47.03,20240111,1295,22.70,20231219,1.55,N,084680,1000,1418 억,,694569,N,N,11,N,00,N
20241127,140743,57,100.00,KOSPI,,,N,N,N,N, ,N,1601,-11,5,-0.68,280481458,174664,61.08,1613,1617,1596,2095,1129,1612,1605.83,0.49,0,-38062,1637,1624,1607,1594,1577,1631,1601,1418,483,1000,1030,1,1,141806193,2270,-23.90,0.96,12,0.12,-67.00,1666.00,3000,20240111,-46.63,1255,20231123,27.57,3000,-46.63,20240111,1485,7.81,20241115,3000,-46.63,20240111,1295,23.63,20231219,1.55,N,084680,1000,1418 억,,694569,N,N,11,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241128 160737 57 100.00 KOSPI N N N N N 1637 48 2 3.02 443753836 275662 112.38 1580 1639 1580 2065 1113 1589 1609.76 0.44 0 40035 1627 1608 1598 1579 1569 1603 1574 1418 476 1000 1010 1 1 141806193 2321 -24.43 0.98 12 0.19 -67.00 1666.00 3000 20240111 -45.43 1255 20231123 30.44 3000 -45.43 20240111 1485 10.24 20241115 3000 -45.43 20240111 1295 26.41 20231219 1.52 N 084680 1000 1418 억 630209 N N 12 N 00 N
3 20241128 150750 57 100.00 KOSPI N N N N N 1622 33 2 2.08 378183370 235429 95.98 1580 1639 1580 2065 1113 1589 1606.36 0.44 0 27542 1627 1608 1598 1579 1569 1603 1574 1418 476 1000 1010 1 1 141806193 2300 -24.21 0.97 12 0.17 -67.00 1666.00 3000 20240111 -45.93 1255 20231123 29.24 3000 -45.93 20240111 1485 9.23 20241115 3000 -45.93 20240111 1295 25.25 20231219 1.52 N 084680 1000 1418 억 630209 N N 4 N 00 N
4 20241128 140748 57 100.00 KOSPI N N N N N 1606 17 2 1.07 282166117 176075 71.78 1580 1639 1580 2065 1113 1589 1602.53 0.44 0 16504 1627 1608 1598 1579 1569 1603 1574 1418 476 1000 1010 1 1 141806193 2277 -23.97 0.96 12 0.12 -67.00 1666.00 3000 20240111 -46.47 1255 20231123 27.97 3000 -46.47 20240111 1485 8.15 20241115 3000 -46.47 20240111 1295 24.02 20231219 1.52 N 084680 1000 1418 억 630209 N N 4 N 00 N
5 20241128 130746 57 100.00 KOSPI N N N N N 1602 13 2 0.82 264667396 165162 67.33 1580 1639 1580 2065 1113 1589 1602.47 0.44 0 16323 1627 1608 1598 1579 1569 1603 1574 1418 476 1000 1010 1 1 141806193 2272 -23.91 0.96 12 0.12 -67.00 1666.00 3000 20240111 -46.60 1255 20231123 27.65 3000 -46.60 20240111 1485 7.88 20241115 3000 -46.60 20240111 1295 23.71 20231219 1.52 N 084680 1000 1418 억 630209 N N 4 N 00 N
6 20241128 120749 57 100.00 KOSPI N N N N N 1594 5 2 0.31 230533066 143831 58.64 1580 1639 1580 2065 1113 1589 1602.81 0.44 0 14903 1627 1608 1598 1579 1569 1603 1574 1418 476 1000 1010 1 1 141806193 2260 -23.79 0.96 12 0.10 -67.00 1666.00 3000 20240111 -46.87 1255 20231123 27.01 3000 -46.87 20240111 1485 7.34 20241115 3000 -46.87 20240111 1295 23.09 20231219 1.52 N 084680 1000 1418 억 630209 N N 4 N 00 N
7 20241128 110751 57 100.00 KOSPI N N N N N 1601 12 2 0.76 208686086 130162 53.06 1580 1639 1580 2065 1113 1589 1603.28 0.44 0 15595 1627 1608 1598 1579 1569 1603 1574 1418 476 1000 1010 1 1 141806193 2270 -23.90 0.96 12 0.09 -67.00 1666.00 3000 20240111 -46.63 1255 20231123 27.57 3000 -46.63 20240111 1485 7.81 20241115 3000 -46.63 20240111 1295 23.63 20231219 1.52 N 084680 1000 1418 억 630209 N N 4 N 00 N
8 20241128 100749 57 100.00 KOSPI N N N N N 1606 17 2 1.07 141699199 88308 36.00 1580 1639 1580 2065 1113 1589 1604.60 0.44 0 15857 1627 1608 1598 1579 1569 1603 1574 1418 476 1000 1010 1 1 141806193 2277 -23.97 0.96 12 0.06 -67.00 1666.00 3000 20240111 -46.47 1255 20231123 27.97 3000 -46.47 20240111 1485 8.15 20241115 3000 -46.47 20240111 1295 24.02 20231219 1.52 N 084680 1000 1418 억 630209 N N 4 N 00 N
9 20241128 090747 57 100.00 KOSPI N N N N N 1590 1 2 0.06 12884114 8110 3.31 1580 1610 1580 2065 1113 1589 1588.67 0.44 0 569 1627 1608 1598 1579 1569 1603 1574 1418 476 1000 1010 1 1 141806193 2255 -23.73 0.95 12 0.01 -67.00 1666.00 3000 20240111 -47.00 1255 20231123 26.69 3000 -47.00 20240111 1485 7.07 20241115 3000 -47.00 20240111 1295 22.78 20231219 1.52 N 084680 1000 1418 억 630209 N N 4 N 00 N
10 20241127 160729 57 100.00 KOSPI N N N N N 1589 -23 5 -1.43 388418468 242417 84.78 1613 1617 1588 2095 1129 1612 1602.39 0.49 0 -60236 1637 1624 1607 1594 1577 1631 1601 1418 483 1000 1030 1 1 141806193 2253 -23.72 0.95 12 0.17 -67.00 1666.00 3000 20240111 -47.03 1255 20231123 26.61 3000 -47.03 20240111 1485 7.00 20241115 3000 -47.03 20240111 1295 22.70 20231219 1.55 N 084680 1000 1418 억 694569 N N 4 N 00 N
11 20241127 150743 57 100.00 KOSPI N N N N N 1589 -23 5 -1.43 370264327 230998 80.78 1613 1617 1589 2095 1129 1612 1602.89 0.49 0 -60315 1637 1624 1607 1594 1577 1631 1601 1418 483 1000 1030 1 1 141806193 2253 -23.72 0.95 12 0.16 -67.00 1666.00 3000 20240111 -47.03 1255 20231123 26.61 3000 -47.03 20240111 1485 7.00 20241115 3000 -47.03 20240111 1295 22.70 20231219 1.55 N 084680 1000 1418 억 694569 N N 11 N 00 N
12 20241127 140743 57 100.00 KOSPI N N N N N 1601 -11 5 -0.68 280481458 174664 61.08 1613 1617 1596 2095 1129 1612 1605.83 0.49 0 -38062 1637 1624 1607 1594 1577 1631 1601 1418 483 1000 1030 1 1 141806193 2270 -23.90 0.96 12 0.12 -67.00 1666.00 3000 20240111 -46.63 1255 20231123 27.57 3000 -46.63 20240111 1485 7.81 20241115 3000 -46.63 20240111 1295 23.63 20231219 1.55 N 084680 1000 1418 억 694569 N N 11 N 00 N