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
241590/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
20241128,161119,55,60.00,KOSPI,,,N,N,N,Y,60,N,8780,-100,5,-1.13,913317870,103939,92.00,8900,8920,8690,11540,6220,8880,8787.06,5.44,0,198,9026,8952,8826,8752,8626,8890,8690,303,2660,500,6390,10,1,60589276,5320,-20.23,1.03,12,0.17,-434.00,8485.00,10160,20240524,-13.58,6580,20240308,33.43,10160,-13.58,20240524,6580,33.43,20240308,10160,-13.58,20240524,6580,33.43,20240308,0.96,N,241590,500,302 억,,3293102,N,N,7,N,00,N
20241128,151140,55,60.00,KOSPI,,,N,N,N,Y,60,N,8780,-100,5,-1.13,882098350,100379,88.85,8900,8920,8690,11540,6220,8880,8787.68,5.44,0,570,9026,8952,8826,8752,8626,8890,8690,303,2660,500,6390,10,1,60589276,5320,-20.23,1.03,12,0.17,-434.00,8485.00,10160,20240524,-13.58,6580,20240308,33.43,10160,-13.58,20240524,6580,33.43,20240308,10160,-13.58,20240524,6580,33.43,20240308,0.96,N,241590,500,302 억,,3293102,N,N,0,N,00,N
20241128,141137,55,60.00,KOSPI,,,N,N,N,Y,60,N,8710,-170,5,-1.91,645135630,73479,65.04,8900,8920,8690,11540,6220,8880,8779.86,5.44,0,10639,9026,8952,8826,8752,8626,8890,8690,303,2660,500,6390,10,1,60589276,5277,-20.07,1.03,12,0.12,-434.00,8485.00,10160,20240524,-14.27,6580,20240308,32.37,10160,-14.27,20240524,6580,32.37,20240308,10160,-14.27,20240524,6580,32.37,20240308,0.96,N,241590,500,302 억,,3293102,N,N,0,N,00,N
20241128,131136,55,60.00,KOSPI,,,N,N,N,Y,60,N,8740,-140,5,-1.58,490814370,55763,49.36,8900,8920,8710,11540,6220,8880,8801.79,5.44,0,12141,9026,8952,8826,8752,8626,8890,8690,303,2660,500,6390,10,1,60589276,5296,-20.14,1.03,12,0.09,-434.00,8485.00,10160,20240524,-13.98,6580,20240308,32.83,10160,-13.98,20240524,6580,32.83,20240308,10160,-13.98,20240524,6580,32.83,20240308,0.96,N,241590,500,302 억,,3293102,N,N,0,N,00,N
20241128,121137,55,60.00,KOSPI,,,N,N,N,Y,60,N,8790,-90,5,-1.01,461615210,52429,46.40,8900,8920,8710,11540,6220,8880,8804.58,5.44,0,12006,9026,8952,8826,8752,8626,8890,8690,303,2660,500,6390,10,1,60589276,5326,-20.25,1.04,12,0.09,-434.00,8485.00,10160,20240524,-13.48,6580,20240308,33.59,10160,-13.48,20240524,6580,33.59,20240308,10160,-13.48,20240524,6580,33.59,20240308,0.96,N,241590,500,302 억,,3293102,N,N,0,N,00,N
20241128,111140,55,60.00,KOSPI,,,N,N,N,Y,60,N,8770,-110,5,-1.24,386418090,43809,38.78,8900,8920,8750,11540,6220,8880,8820.52,5.44,0,10902,9026,8952,8826,8752,8626,8890,8690,303,2660,500,6390,10,1,60589276,5314,-20.21,1.03,12,0.07,-434.00,8485.00,10160,20240524,-13.68,6580,20240308,33.28,10160,-13.68,20240524,6580,33.28,20240308,10160,-13.68,20240524,6580,33.28,20240308,0.96,N,241590,500,302 억,,3293102,N,N,0,N,00,N
20241128,101137,55,60.00,KOSPI,,,N,N,N,Y,60,N,8810,-70,5,-0.79,274139550,31011,27.45,8900,8920,8750,11540,6220,8880,8840.07,5.44,0,11258,9026,8952,8826,8752,8626,8890,8690,303,2660,500,6390,10,1,60589276,5338,-20.30,1.04,12,0.05,-434.00,8485.00,10160,20240524,-13.29,6580,20240308,33.89,10160,-13.29,20240524,6580,33.89,20240308,10160,-13.29,20240524,6580,33.89,20240308,0.96,N,241590,500,302 억,,3293102,N,N,0,N,00,N
20241128,091134,55,60.00,KOSPI,,,N,N,N,Y,60,N,8850,-30,5,-0.34,15944500,1795,1.59,8900,8900,8840,11540,6220,8880,8882.73,5.44,0,-1015,9026,8952,8826,8752,8626,8890,8690,303,2660,500,6390,10,1,60589276,5362,-20.39,1.04,12,0.00,-434.00,8485.00,10160,20240524,-12.89,6580,20240308,34.50,10160,-12.89,20240524,6580,34.50,20240308,10160,-12.89,20240524,6580,34.50,20240308,0.96,N,241590,500,302 억,,3293102,N,N,0,N,00,N
20241127,161106,55,60.00,KOSPI,,,N,N,N,Y,60,N,8880,30,2,0.34,995080020,112757,83.59,8900,8900,8700,11500,6200,8850,8824.94,5.44,0,-1365,9050,8950,8840,8740,8630,9000,8790,303,2650,500,6370,10,1,60589276,5380,-20.46,1.05,12,0.19,-434.00,8485.00,10160,20240524,-12.60,6580,20240308,34.95,10160,-12.60,20240524,6580,34.95,20240308,10160,-12.60,20240524,6580,34.95,20240308,0.98,N,241590,500,302 억,,3295554,N,N,4,N,00,N
20241127,151130,55,60.00,KOSPI,,,N,N,N,Y,60,N,8870,20,2,0.23,930017020,105420,78.15,8900,8900,8700,11500,6200,8850,8822.02,5.44,0,2324,9050,8950,8840,8740,8630,9000,8790,303,2650,500,6370,10,1,60589276,5374,-20.44,1.05,12,0.17,-434.00,8485.00,10160,20240524,-12.70,6580,20240308,34.80,10160,-12.70,20240524,6580,34.80,20240308,10160,-12.70,20240524,6580,34.80,20240308,0.98,N,241590,500,302 억,,3295554,N,N,4,N,00,N
20241127,141125,55,60.00,KOSPI,,,N,N,N,Y,60,N,8870,20,2,0.23,800885580,90849,67.35,8900,8900,8700,11500,6200,8850,8815.57,5.44,0,9177,9050,8950,8840,8740,8630,9000,8790,303,2650,500,6370,10,1,60589276,5374,-20.44,1.05,12,0.15,-434.00,8485.00,10160,20240524,-12.70,6580,20240308,34.80,10160,-12.70,20240524,6580,34.80,20240308,10160,-12.70,20240524,6580,34.80,20240308,0.98,N,241590,500,302 억,,3295554,N,N,4,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 161119 55 60.00 KOSPI N N N Y 60 N 8780 -100 5 -1.13 913317870 103939 92.00 8900 8920 8690 11540 6220 8880 8787.06 5.44 0 198 9026 8952 8826 8752 8626 8890 8690 303 2660 500 6390 10 1 60589276 5320 -20.23 1.03 12 0.17 -434.00 8485.00 10160 20240524 -13.58 6580 20240308 33.43 10160 -13.58 20240524 6580 33.43 20240308 10160 -13.58 20240524 6580 33.43 20240308 0.96 N 241590 500 302 억 3293102 N N 7 N 00 N
3 20241128 151140 55 60.00 KOSPI N N N Y 60 N 8780 -100 5 -1.13 882098350 100379 88.85 8900 8920 8690 11540 6220 8880 8787.68 5.44 0 570 9026 8952 8826 8752 8626 8890 8690 303 2660 500 6390 10 1 60589276 5320 -20.23 1.03 12 0.17 -434.00 8485.00 10160 20240524 -13.58 6580 20240308 33.43 10160 -13.58 20240524 6580 33.43 20240308 10160 -13.58 20240524 6580 33.43 20240308 0.96 N 241590 500 302 억 3293102 N N 0 N 00 N
4 20241128 141137 55 60.00 KOSPI N N N Y 60 N 8710 -170 5 -1.91 645135630 73479 65.04 8900 8920 8690 11540 6220 8880 8779.86 5.44 0 10639 9026 8952 8826 8752 8626 8890 8690 303 2660 500 6390 10 1 60589276 5277 -20.07 1.03 12 0.12 -434.00 8485.00 10160 20240524 -14.27 6580 20240308 32.37 10160 -14.27 20240524 6580 32.37 20240308 10160 -14.27 20240524 6580 32.37 20240308 0.96 N 241590 500 302 억 3293102 N N 0 N 00 N
5 20241128 131136 55 60.00 KOSPI N N N Y 60 N 8740 -140 5 -1.58 490814370 55763 49.36 8900 8920 8710 11540 6220 8880 8801.79 5.44 0 12141 9026 8952 8826 8752 8626 8890 8690 303 2660 500 6390 10 1 60589276 5296 -20.14 1.03 12 0.09 -434.00 8485.00 10160 20240524 -13.98 6580 20240308 32.83 10160 -13.98 20240524 6580 32.83 20240308 10160 -13.98 20240524 6580 32.83 20240308 0.96 N 241590 500 302 억 3293102 N N 0 N 00 N
6 20241128 121137 55 60.00 KOSPI N N N Y 60 N 8790 -90 5 -1.01 461615210 52429 46.40 8900 8920 8710 11540 6220 8880 8804.58 5.44 0 12006 9026 8952 8826 8752 8626 8890 8690 303 2660 500 6390 10 1 60589276 5326 -20.25 1.04 12 0.09 -434.00 8485.00 10160 20240524 -13.48 6580 20240308 33.59 10160 -13.48 20240524 6580 33.59 20240308 10160 -13.48 20240524 6580 33.59 20240308 0.96 N 241590 500 302 억 3293102 N N 0 N 00 N
7 20241128 111140 55 60.00 KOSPI N N N Y 60 N 8770 -110 5 -1.24 386418090 43809 38.78 8900 8920 8750 11540 6220 8880 8820.52 5.44 0 10902 9026 8952 8826 8752 8626 8890 8690 303 2660 500 6390 10 1 60589276 5314 -20.21 1.03 12 0.07 -434.00 8485.00 10160 20240524 -13.68 6580 20240308 33.28 10160 -13.68 20240524 6580 33.28 20240308 10160 -13.68 20240524 6580 33.28 20240308 0.96 N 241590 500 302 억 3293102 N N 0 N 00 N
8 20241128 101137 55 60.00 KOSPI N N N Y 60 N 8810 -70 5 -0.79 274139550 31011 27.45 8900 8920 8750 11540 6220 8880 8840.07 5.44 0 11258 9026 8952 8826 8752 8626 8890 8690 303 2660 500 6390 10 1 60589276 5338 -20.30 1.04 12 0.05 -434.00 8485.00 10160 20240524 -13.29 6580 20240308 33.89 10160 -13.29 20240524 6580 33.89 20240308 10160 -13.29 20240524 6580 33.89 20240308 0.96 N 241590 500 302 억 3293102 N N 0 N 00 N
9 20241128 091134 55 60.00 KOSPI N N N Y 60 N 8850 -30 5 -0.34 15944500 1795 1.59 8900 8900 8840 11540 6220 8880 8882.73 5.44 0 -1015 9026 8952 8826 8752 8626 8890 8690 303 2660 500 6390 10 1 60589276 5362 -20.39 1.04 12 0.00 -434.00 8485.00 10160 20240524 -12.89 6580 20240308 34.50 10160 -12.89 20240524 6580 34.50 20240308 10160 -12.89 20240524 6580 34.50 20240308 0.96 N 241590 500 302 억 3293102 N N 0 N 00 N
10 20241127 161106 55 60.00 KOSPI N N N Y 60 N 8880 30 2 0.34 995080020 112757 83.59 8900 8900 8700 11500 6200 8850 8824.94 5.44 0 -1365 9050 8950 8840 8740 8630 9000 8790 303 2650 500 6370 10 1 60589276 5380 -20.46 1.05 12 0.19 -434.00 8485.00 10160 20240524 -12.60 6580 20240308 34.95 10160 -12.60 20240524 6580 34.95 20240308 10160 -12.60 20240524 6580 34.95 20240308 0.98 N 241590 500 302 억 3295554 N N 4 N 00 N
11 20241127 151130 55 60.00 KOSPI N N N Y 60 N 8870 20 2 0.23 930017020 105420 78.15 8900 8900 8700 11500 6200 8850 8822.02 5.44 0 2324 9050 8950 8840 8740 8630 9000 8790 303 2650 500 6370 10 1 60589276 5374 -20.44 1.05 12 0.17 -434.00 8485.00 10160 20240524 -12.70 6580 20240308 34.80 10160 -12.70 20240524 6580 34.80 20240308 10160 -12.70 20240524 6580 34.80 20240308 0.98 N 241590 500 302 억 3295554 N N 4 N 00 N
12 20241127 141125 55 60.00 KOSPI N N N Y 60 N 8870 20 2 0.23 800885580 90849 67.35 8900 8900 8700 11500 6200 8850 8815.57 5.44 0 9177 9050 8950 8840 8740 8630 9000 8790 303 2650 500 6370 10 1 60589276 5374 -20.44 1.05 12 0.15 -434.00 8485.00 10160 20240524 -12.70 6580 20240308 34.80 10160 -12.70 20240524 6580 34.80 20240308 10160 -12.70 20240524 6580 34.80 20240308 0.98 N 241590 500 302 억 3295554 N N 4 N 00 N