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
152550/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
20241125,160922,57,100.00,KOSPI,, ,N,N,N,N, ,N,354,2,2,0.57,189613866,536507,49.22,352,358,351,457,247,352,353.43,0.34,0,0,388,370,360,342,332,365,337,3501,105,0,210,1,1,70020000,248,0.00,0.00,12,0.77,0.00,0.00,649,20240607,-45.45,329,20231226,7.60,649,-45.45,20240607,335,5.67,20240102,649,-45.45,20240607,329,7.60,20231226,0.01,N,152550,0,3501 억,,234897,N,N,0,N,00,N
20241125,150941,57,100.00,KOSPI,, ,N,N,N,N, ,N,354,2,2,0.57,180250689,510026,46.79,352,358,351,457,247,352,353.42,0.34,0,0,388,370,360,342,332,365,337,3501,105,0,210,1,1,70020000,248,0.00,0.00,12,0.73,0.00,0.00,649,20240607,-45.45,329,20231226,7.60,649,-45.45,20240607,335,5.67,20240102,649,-45.45,20240607,329,7.60,20231226,0.01,N,152550,0,3501 억,,234897,N,N,0,N,00,N
20241125,140939,57,100.00,KOSPI,, ,N,N,N,N, ,N,354,2,2,0.57,160589298,454382,41.68,352,358,351,457,247,352,353.43,0.34,0,0,388,370,360,342,332,365,337,3501,105,0,210,1,1,70020000,248,0.00,0.00,12,0.65,0.00,0.00,649,20240607,-45.45,329,20231226,7.60,649,-45.45,20240607,335,5.67,20240102,649,-45.45,20240607,329,7.60,20231226,0.01,N,152550,0,3501 억,,234897,N,N,0,N,00,N
20241125,130932,57,100.00,KOSPI,, ,N,N,N,N, ,N,354,2,2,0.57,136190036,385243,35.34,352,358,351,457,247,352,353.53,0.34,0,0,388,370,360,342,332,365,337,3501,105,0,210,1,1,70020000,248,0.00,0.00,12,0.55,0.00,0.00,649,20240607,-45.45,329,20231226,7.60,649,-45.45,20240607,335,5.67,20240102,649,-45.45,20240607,329,7.60,20231226,0.01,N,152550,0,3501 억,,234897,N,N,0,N,00,N
20241125,120942,57,100.00,KOSPI,, ,N,N,N,N, ,N,354,2,2,0.57,119737946,338679,31.07,352,358,351,457,247,352,353.55,0.34,0,0,388,370,360,342,332,365,337,3501,105,0,210,1,1,70020000,248,0.00,0.00,12,0.48,0.00,0.00,649,20240607,-45.45,329,20231226,7.60,649,-45.45,20240607,335,5.67,20240102,649,-45.45,20240607,329,7.60,20231226,0.01,N,152550,0,3501 억,,234897,N,N,0,N,00,N
20241125,110935,57,100.00,KOSPI,, ,N,N,N,N, ,N,355,3,2,0.85,98783891,279491,25.64,352,358,351,457,247,352,353.45,0.34,0,0,388,370,360,342,332,365,337,3501,105,0,210,1,1,70020000,249,0.00,0.00,12,0.40,0.00,0.00,649,20240607,-45.30,329,20231226,7.90,649,-45.30,20240607,335,5.97,20240102,649,-45.30,20240607,329,7.90,20231226,0.01,N,152550,0,3501 억,,234897,N,N,0,N,00,N
20241125,100925,57,100.00,KOSPI,, ,N,N,N,N, ,N,354,2,2,0.57,72513230,205374,18.84,352,358,351,457,247,352,353.09,0.34,0,0,388,370,360,342,332,365,337,3501,105,0,210,1,1,70020000,248,0.00,0.00,12,0.29,0.00,0.00,649,20240607,-45.45,329,20231226,7.60,649,-45.45,20240607,335,5.67,20240102,649,-45.45,20240607,329,7.60,20231226,0.01,N,152550,0,3501 억,,234897,N,N,0,N,00,N
20241125,090926,57,100.00,KOSPI,, ,N,N,N,N, ,N,354,2,2,0.57,27969277,79194,7.26,352,358,351,457,247,352,353.21,0.34,0,0,388,370,360,342,332,365,337,3501,105,0,210,1,1,70020000,248,0.00,0.00,12,0.11,0.00,0.00,649,20240607,-45.45,329,20231226,7.60,649,-45.45,20240607,335,5.67,20240102,649,-45.45,20240607,329,7.60,20231226,0.01,N,152550,0,3501 억,,234897,N,N,0,N,00,N
20241122,160834,57,100.00,KOSPI,, ,N,N,N,N, ,N,352,6,2,1.73,388355206,1087624,258.68,378,378,350,449,243,346,357.07,0.37,0,0,354,350,347,343,340,352,345,3501,103,0,210,1,1,70020000,246,0.00,0.00,12,1.55,0.00,0.00,649,20240607,-45.76,329,20231226,6.99,649,-45.76,20240607,335,5.07,20240102,649,-45.76,20240607,329,6.99,20231226,0.01,N,152550,0,3501 억,,257124,N,N,0,N,00,N
20241122,150847,57,100.00,KOSPI,, ,N,N,N,N, ,N,353,7,2,2.02,369174687,1033105,245.71,378,378,350,449,243,346,357.34,0.37,0,0,354,350,347,343,340,352,345,3501,103,0,210,1,1,70020000,247,0.00,0.00,12,1.48,0.00,0.00,649,20240607,-45.61,329,20231226,7.29,649,-45.61,20240607,335,5.37,20240102,649,-45.61,20240607,329,7.29,20231226,0.01,N,152550,0,3501 억,,257124,N,N,0,N,00,N
20241122,140848,57,100.00,KOSPI,, ,N,N,N,N, ,N,353,7,2,2.02,347409329,971443,231.05,378,378,350,449,243,346,357.62,0.37,0,0,354,350,347,343,340,352,345,3501,103,0,210,1,1,70020000,247,0.00,0.00,12,1.39,0.00,0.00,649,20240607,-45.61,329,20231226,7.29,649,-45.61,20240607,335,5.37,20240102,649,-45.61,20240607,329,7.29,20231226,0.01,N,152550,0,3501 억,,257124,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 160922 57 100.00 KOSPI N N N N N 354 2 2 0.57 189613866 536507 49.22 352 358 351 457 247 352 353.43 0.34 0 0 388 370 360 342 332 365 337 3501 105 0 210 1 1 70020000 248 0.00 0.00 12 0.77 0.00 0.00 649 20240607 -45.45 329 20231226 7.60 649 -45.45 20240607 335 5.67 20240102 649 -45.45 20240607 329 7.60 20231226 0.01 N 152550 0 3501 억 234897 N N 0 N 00 N
3 20241125 150941 57 100.00 KOSPI N N N N N 354 2 2 0.57 180250689 510026 46.79 352 358 351 457 247 352 353.42 0.34 0 0 388 370 360 342 332 365 337 3501 105 0 210 1 1 70020000 248 0.00 0.00 12 0.73 0.00 0.00 649 20240607 -45.45 329 20231226 7.60 649 -45.45 20240607 335 5.67 20240102 649 -45.45 20240607 329 7.60 20231226 0.01 N 152550 0 3501 억 234897 N N 0 N 00 N
4 20241125 140939 57 100.00 KOSPI N N N N N 354 2 2 0.57 160589298 454382 41.68 352 358 351 457 247 352 353.43 0.34 0 0 388 370 360 342 332 365 337 3501 105 0 210 1 1 70020000 248 0.00 0.00 12 0.65 0.00 0.00 649 20240607 -45.45 329 20231226 7.60 649 -45.45 20240607 335 5.67 20240102 649 -45.45 20240607 329 7.60 20231226 0.01 N 152550 0 3501 억 234897 N N 0 N 00 N
5 20241125 130932 57 100.00 KOSPI N N N N N 354 2 2 0.57 136190036 385243 35.34 352 358 351 457 247 352 353.53 0.34 0 0 388 370 360 342 332 365 337 3501 105 0 210 1 1 70020000 248 0.00 0.00 12 0.55 0.00 0.00 649 20240607 -45.45 329 20231226 7.60 649 -45.45 20240607 335 5.67 20240102 649 -45.45 20240607 329 7.60 20231226 0.01 N 152550 0 3501 억 234897 N N 0 N 00 N
6 20241125 120942 57 100.00 KOSPI N N N N N 354 2 2 0.57 119737946 338679 31.07 352 358 351 457 247 352 353.55 0.34 0 0 388 370 360 342 332 365 337 3501 105 0 210 1 1 70020000 248 0.00 0.00 12 0.48 0.00 0.00 649 20240607 -45.45 329 20231226 7.60 649 -45.45 20240607 335 5.67 20240102 649 -45.45 20240607 329 7.60 20231226 0.01 N 152550 0 3501 억 234897 N N 0 N 00 N
7 20241125 110935 57 100.00 KOSPI N N N N N 355 3 2 0.85 98783891 279491 25.64 352 358 351 457 247 352 353.45 0.34 0 0 388 370 360 342 332 365 337 3501 105 0 210 1 1 70020000 249 0.00 0.00 12 0.40 0.00 0.00 649 20240607 -45.30 329 20231226 7.90 649 -45.30 20240607 335 5.97 20240102 649 -45.30 20240607 329 7.90 20231226 0.01 N 152550 0 3501 억 234897 N N 0 N 00 N
8 20241125 100925 57 100.00 KOSPI N N N N N 354 2 2 0.57 72513230 205374 18.84 352 358 351 457 247 352 353.09 0.34 0 0 388 370 360 342 332 365 337 3501 105 0 210 1 1 70020000 248 0.00 0.00 12 0.29 0.00 0.00 649 20240607 -45.45 329 20231226 7.60 649 -45.45 20240607 335 5.67 20240102 649 -45.45 20240607 329 7.60 20231226 0.01 N 152550 0 3501 억 234897 N N 0 N 00 N
9 20241125 090926 57 100.00 KOSPI N N N N N 354 2 2 0.57 27969277 79194 7.26 352 358 351 457 247 352 353.21 0.34 0 0 388 370 360 342 332 365 337 3501 105 0 210 1 1 70020000 248 0.00 0.00 12 0.11 0.00 0.00 649 20240607 -45.45 329 20231226 7.60 649 -45.45 20240607 335 5.67 20240102 649 -45.45 20240607 329 7.60 20231226 0.01 N 152550 0 3501 억 234897 N N 0 N 00 N
10 20241122 160834 57 100.00 KOSPI N N N N N 352 6 2 1.73 388355206 1087624 258.68 378 378 350 449 243 346 357.07 0.37 0 0 354 350 347 343 340 352 345 3501 103 0 210 1 1 70020000 246 0.00 0.00 12 1.55 0.00 0.00 649 20240607 -45.76 329 20231226 6.99 649 -45.76 20240607 335 5.07 20240102 649 -45.76 20240607 329 6.99 20231226 0.01 N 152550 0 3501 억 257124 N N 0 N 00 N
11 20241122 150847 57 100.00 KOSPI N N N N N 353 7 2 2.02 369174687 1033105 245.71 378 378 350 449 243 346 357.34 0.37 0 0 354 350 347 343 340 352 345 3501 103 0 210 1 1 70020000 247 0.00 0.00 12 1.48 0.00 0.00 649 20240607 -45.61 329 20231226 7.29 649 -45.61 20240607 335 5.37 20240102 649 -45.61 20240607 329 7.29 20231226 0.01 N 152550 0 3501 억 257124 N N 0 N 00 N
12 20241122 140848 57 100.00 KOSPI N N N N N 353 7 2 2.02 347409329 971443 231.05 378 378 350 449 243 346 357.62 0.37 0 0 354 350 347 343 340 352 345 3501 103 0 210 1 1 70020000 247 0.00 0.00 12 1.39 0.00 0.00 649 20240607 -45.61 329 20231226 7.29 649 -45.61 20240607 335 5.37 20240102 649 -45.61 20240607 329 7.29 20231226 0.01 N 152550 0 3501 억 257124 N N 0 N 00 N