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

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
134790/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
20241125,160902,57,100.00,KOSPI,,,N,N,N,N, ,N,24000,800,2,3.45,202533400,8487,422.24,23200,24500,23150,30150,16250,23200,23863.64,1.26,0,2235,23700,23450,23200,22950,22700,23575,23075,10,6950,500,16700,50,1,2000000,480,19.64,0.70,12,0.42,1222.00,34260.00,34800,20240226,-31.03,22900,20241121,4.80,34800,-31.03,20240226,22900,4.80,20241121,34800,-31.03,20240226,22900,4.80,20241121,0.28,N,134790,500,10 억,,25180,N,N,0,N,00,N
20241125,150921,57,100.00,KOSPI,,,N,N,N,N, ,N,24050,850,2,3.66,200781350,8414,418.61,23200,24500,23150,30150,16250,23200,23862.77,1.26,0,2284,23700,23450,23200,22950,22700,23575,23075,10,6950,500,16700,50,1,2000000,481,19.68,0.70,12,0.42,1222.00,34260.00,34800,20240226,-30.89,22900,20241121,5.02,34800,-30.89,20240226,22900,5.02,20241121,34800,-30.89,20240226,22900,5.02,20241121,0.28,N,134790,500,10 억,,25180,N,N,0,N,00,N
20241125,140918,57,100.00,KOSPI,,,N,N,N,N, ,N,24000,800,2,3.45,197722000,8286,412.24,23200,24500,23150,30150,16250,23200,23862.18,1.26,0,2246,23700,23450,23200,22950,22700,23575,23075,10,6950,500,16700,50,1,2000000,480,19.64,0.70,12,0.41,1222.00,34260.00,34800,20240226,-31.03,22900,20241121,4.80,34800,-31.03,20240226,22900,4.80,20241121,34800,-31.03,20240226,22900,4.80,20241121,0.28,N,134790,500,10 억,,25180,N,N,0,N,00,N
20241125,130912,57,100.00,KOSPI,,,N,N,N,N, ,N,24000,800,2,3.45,173439950,7274,361.89,23200,24500,23150,30150,16250,23200,23843.82,1.26,0,1385,23700,23450,23200,22950,22700,23575,23075,10,6950,500,16700,50,1,2000000,480,19.64,0.70,12,0.36,1222.00,34260.00,34800,20240226,-31.03,22900,20241121,4.80,34800,-31.03,20240226,22900,4.80,20241121,34800,-31.03,20240226,22900,4.80,20241121,0.28,N,134790,500,10 억,,25180,N,N,0,N,00,N
20241125,120922,57,100.00,KOSPI,,,N,N,N,N, ,N,24200,1000,2,4.31,154209200,6470,321.89,23200,24500,23150,30150,16250,23200,23834.50,1.26,0,1189,23700,23450,23200,22950,22700,23575,23075,10,6950,500,16700,50,1,2000000,484,19.80,0.71,12,0.32,1222.00,34260.00,34800,20240226,-30.46,22900,20241121,5.68,34800,-30.46,20240226,22900,5.68,20241121,34800,-30.46,20240226,22900,5.68,20241121,0.28,N,134790,500,10 억,,25180,N,N,0,N,00,N
20241125,110915,57,100.00,KOSPI,,,N,N,N,N, ,N,24200,1000,2,4.31,130966150,5510,274.13,23200,24350,23150,30150,16250,23200,23768.81,1.26,0,1316,23700,23450,23200,22950,22700,23575,23075,10,6950,500,16700,50,1,2000000,484,19.80,0.71,12,0.28,1222.00,34260.00,34800,20240226,-30.46,22900,20241121,5.68,34800,-30.46,20240226,22900,5.68,20241121,34800,-30.46,20240226,22900,5.68,20241121,0.28,N,134790,500,10 억,,25180,N,N,0,N,00,N
20241125,100905,57,100.00,KOSPI,,,N,N,N,N, ,N,23900,700,2,3.02,87711100,3699,184.03,23200,24250,23150,30150,16250,23200,23712.11,1.26,0,431,23700,23450,23200,22950,22700,23575,23075,10,6950,500,16700,50,1,2000000,478,19.56,0.70,12,0.18,1222.00,34260.00,34800,20240226,-31.32,22900,20241121,4.37,34800,-31.32,20240226,22900,4.37,20241121,34800,-31.32,20240226,22900,4.37,20241121,0.28,N,134790,500,10 억,,25180,N,N,0,N,00,N
20241125,090906,57,100.00,KOSPI,,,N,N,N,N, ,N,24100,900,2,3.88,47787950,2038,101.39,23200,24100,23150,30150,16250,23200,23448.45,1.26,0,458,23700,23450,23200,22950,22700,23575,23075,10,6950,500,16700,50,1,2000000,482,19.72,0.70,12,0.10,1222.00,34260.00,34800,20240226,-30.75,22900,20241121,5.24,34800,-30.75,20240226,22900,5.24,20241121,34800,-30.75,20240226,22900,5.24,20241121,0.28,N,134790,500,10 억,,25180,N,N,0,N,00,N
20241122,160816,57,100.00,KOSPI,,,N,N,N,N, ,N,23200,-50,5,-0.22,46723300,2007,32.52,22950,23450,22950,30200,16300,23250,23280.17,1.27,0,-10,24083,23666,23283,22866,22483,23475,22675,10,6950,500,16740,50,1,2000000,464,18.99,0.68,12,0.10,1222.00,34260.00,34800,20240226,-33.33,22900,20241121,1.31,34800,-33.33,20240226,22900,1.31,20241121,34800,-33.33,20240226,22900,1.31,20241121,0.28,N,134790,500,10 억,,25301,N,N,0,N,00,N
20241122,150828,57,100.00,KOSPI,,,N,N,N,N, ,N,23150,-100,5,-0.43,45934550,1973,31.97,22950,23450,22950,30200,16300,23250,23281.58,1.27,0,-10,24083,23666,23283,22866,22483,23475,22675,10,6950,500,16740,50,1,2000000,463,18.94,0.68,12,0.10,1222.00,34260.00,34800,20240226,-33.48,22900,20241121,1.09,34800,-33.48,20240226,22900,1.09,20241121,34800,-33.48,20240226,22900,1.09,20241121,0.28,N,134790,500,10 억,,25301,N,N,0,N,00,N
20241122,140830,57,100.00,KOSPI,,,N,N,N,N, ,N,23300,50,2,0.22,40726850,1749,28.34,22950,23450,22950,30200,16300,23250,23285.79,1.27,0,-9,24083,23666,23283,22866,22483,23475,22675,10,6950,500,16740,50,1,2000000,466,19.07,0.68,12,0.09,1222.00,34260.00,34800,20240226,-33.05,22900,20241121,1.75,34800,-33.05,20240226,22900,1.75,20241121,34800,-33.05,20240226,22900,1.75,20241121,0.28,N,134790,500,10 억,,25301,N,N,0,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 20241125 160902 57 100.00 KOSPI N N N N N 24000 800 2 3.45 202533400 8487 422.24 23200 24500 23150 30150 16250 23200 23863.64 1.26 0 2235 23700 23450 23200 22950 22700 23575 23075 10 6950 500 16700 50 1 2000000 480 19.64 0.70 12 0.42 1222.00 34260.00 34800 20240226 -31.03 22900 20241121 4.80 34800 -31.03 20240226 22900 4.80 20241121 34800 -31.03 20240226 22900 4.80 20241121 0.28 N 134790 500 10 억 25180 N N 0 N 00 N
3 20241125 150921 57 100.00 KOSPI N N N N N 24050 850 2 3.66 200781350 8414 418.61 23200 24500 23150 30150 16250 23200 23862.77 1.26 0 2284 23700 23450 23200 22950 22700 23575 23075 10 6950 500 16700 50 1 2000000 481 19.68 0.70 12 0.42 1222.00 34260.00 34800 20240226 -30.89 22900 20241121 5.02 34800 -30.89 20240226 22900 5.02 20241121 34800 -30.89 20240226 22900 5.02 20241121 0.28 N 134790 500 10 억 25180 N N 0 N 00 N
4 20241125 140918 57 100.00 KOSPI N N N N N 24000 800 2 3.45 197722000 8286 412.24 23200 24500 23150 30150 16250 23200 23862.18 1.26 0 2246 23700 23450 23200 22950 22700 23575 23075 10 6950 500 16700 50 1 2000000 480 19.64 0.70 12 0.41 1222.00 34260.00 34800 20240226 -31.03 22900 20241121 4.80 34800 -31.03 20240226 22900 4.80 20241121 34800 -31.03 20240226 22900 4.80 20241121 0.28 N 134790 500 10 억 25180 N N 0 N 00 N
5 20241125 130912 57 100.00 KOSPI N N N N N 24000 800 2 3.45 173439950 7274 361.89 23200 24500 23150 30150 16250 23200 23843.82 1.26 0 1385 23700 23450 23200 22950 22700 23575 23075 10 6950 500 16700 50 1 2000000 480 19.64 0.70 12 0.36 1222.00 34260.00 34800 20240226 -31.03 22900 20241121 4.80 34800 -31.03 20240226 22900 4.80 20241121 34800 -31.03 20240226 22900 4.80 20241121 0.28 N 134790 500 10 억 25180 N N 0 N 00 N
6 20241125 120922 57 100.00 KOSPI N N N N N 24200 1000 2 4.31 154209200 6470 321.89 23200 24500 23150 30150 16250 23200 23834.50 1.26 0 1189 23700 23450 23200 22950 22700 23575 23075 10 6950 500 16700 50 1 2000000 484 19.80 0.71 12 0.32 1222.00 34260.00 34800 20240226 -30.46 22900 20241121 5.68 34800 -30.46 20240226 22900 5.68 20241121 34800 -30.46 20240226 22900 5.68 20241121 0.28 N 134790 500 10 억 25180 N N 0 N 00 N
7 20241125 110915 57 100.00 KOSPI N N N N N 24200 1000 2 4.31 130966150 5510 274.13 23200 24350 23150 30150 16250 23200 23768.81 1.26 0 1316 23700 23450 23200 22950 22700 23575 23075 10 6950 500 16700 50 1 2000000 484 19.80 0.71 12 0.28 1222.00 34260.00 34800 20240226 -30.46 22900 20241121 5.68 34800 -30.46 20240226 22900 5.68 20241121 34800 -30.46 20240226 22900 5.68 20241121 0.28 N 134790 500 10 억 25180 N N 0 N 00 N
8 20241125 100905 57 100.00 KOSPI N N N N N 23900 700 2 3.02 87711100 3699 184.03 23200 24250 23150 30150 16250 23200 23712.11 1.26 0 431 23700 23450 23200 22950 22700 23575 23075 10 6950 500 16700 50 1 2000000 478 19.56 0.70 12 0.18 1222.00 34260.00 34800 20240226 -31.32 22900 20241121 4.37 34800 -31.32 20240226 22900 4.37 20241121 34800 -31.32 20240226 22900 4.37 20241121 0.28 N 134790 500 10 억 25180 N N 0 N 00 N
9 20241125 090906 57 100.00 KOSPI N N N N N 24100 900 2 3.88 47787950 2038 101.39 23200 24100 23150 30150 16250 23200 23448.45 1.26 0 458 23700 23450 23200 22950 22700 23575 23075 10 6950 500 16700 50 1 2000000 482 19.72 0.70 12 0.10 1222.00 34260.00 34800 20240226 -30.75 22900 20241121 5.24 34800 -30.75 20240226 22900 5.24 20241121 34800 -30.75 20240226 22900 5.24 20241121 0.28 N 134790 500 10 억 25180 N N 0 N 00 N
10 20241122 160816 57 100.00 KOSPI N N N N N 23200 -50 5 -0.22 46723300 2007 32.52 22950 23450 22950 30200 16300 23250 23280.17 1.27 0 -10 24083 23666 23283 22866 22483 23475 22675 10 6950 500 16740 50 1 2000000 464 18.99 0.68 12 0.10 1222.00 34260.00 34800 20240226 -33.33 22900 20241121 1.31 34800 -33.33 20240226 22900 1.31 20241121 34800 -33.33 20240226 22900 1.31 20241121 0.28 N 134790 500 10 억 25301 N N 0 N 00 N
11 20241122 150828 57 100.00 KOSPI N N N N N 23150 -100 5 -0.43 45934550 1973 31.97 22950 23450 22950 30200 16300 23250 23281.58 1.27 0 -10 24083 23666 23283 22866 22483 23475 22675 10 6950 500 16740 50 1 2000000 463 18.94 0.68 12 0.10 1222.00 34260.00 34800 20240226 -33.48 22900 20241121 1.09 34800 -33.48 20240226 22900 1.09 20241121 34800 -33.48 20240226 22900 1.09 20241121 0.28 N 134790 500 10 억 25301 N N 0 N 00 N
12 20241122 140830 57 100.00 KOSPI N N N N N 23300 50 2 0.22 40726850 1749 28.34 22950 23450 22950 30200 16300 23250 23285.79 1.27 0 -9 24083 23666 23283 22866 22483 23475 22675 10 6950 500 16740 50 1 2000000 466 19.07 0.68 12 0.09 1222.00 34260.00 34800 20240226 -33.05 22900 20241121 1.75 34800 -33.05 20240226 22900 1.75 20241121 34800 -33.05 20240226 22900 1.75 20241121 0.28 N 134790 500 10 억 25301 N N 0 N 00 N