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
194370/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
20241125,160952,55,60.00,KOSPI,,,N,N,N,Y,60,N,14460,90,2,0.63,1060646330,73232,52.96,14650,14650,14380,18680,10060,14370,14483.84,1.99,0,-10140,15603,14986,14593,13976,13583,14790,13780,14,4310,100,10340,10,1,13609248,1968,4.35,0.64,12,0.54,3321.00,22441.00,21900,20240531,-33.97,13250,20240909,9.13,21900,-33.97,20240531,13250,9.13,20240909,21900,-33.97,20240531,13250,9.13,20240909,2.06,N,194370,100,13 억,,271283,N,N,0,N,00,N
20241125,151013,55,60.00,KOSPI,,,N,N,N,Y,60,N,14470,100,2,0.70,1044055370,72085,52.13,14650,14650,14380,18680,10060,14370,14484.11,1.99,0,-10094,15603,14986,14593,13976,13583,14790,13780,14,4310,100,10340,10,1,13609248,1969,4.36,0.64,12,0.53,3321.00,22441.00,21900,20240531,-33.93,13250,20240909,9.21,21900,-33.93,20240531,13250,9.21,20240909,21900,-33.93,20240531,13250,9.21,20240909,2.06,N,194370,100,13 억,,271283,N,N,0,N,00,N
20241125,141009,55,60.00,KOSPI,,,N,N,N,Y,60,N,14450,80,2,0.56,902811070,62294,45.05,14650,14650,14380,18680,10060,14370,14493.30,1.99,0,-7471,15603,14986,14593,13976,13583,14790,13780,14,4310,100,10340,10,1,13609248,1967,4.35,0.64,12,0.46,3321.00,22441.00,21900,20240531,-34.02,13250,20240909,9.06,21900,-34.02,20240531,13250,9.06,20240909,21900,-34.02,20240531,13250,9.06,20240909,2.06,N,194370,100,13 억,,271283,N,N,0,N,00,N
20241125,131003,55,60.00,KOSPI,,,N,N,N,Y,60,N,14460,90,2,0.63,724524010,49941,36.12,14650,14650,14400,18680,10060,14370,14508.37,1.99,0,-8187,15603,14986,14593,13976,13583,14790,13780,14,4310,100,10340,10,1,13609248,1968,4.35,0.64,12,0.37,3321.00,22441.00,21900,20240531,-33.97,13250,20240909,9.13,21900,-33.97,20240531,13250,9.13,20240909,21900,-33.97,20240531,13250,9.13,20240909,2.06,N,194370,100,13 억,,271283,N,N,0,N,00,N
20241125,121013,55,60.00,KOSPI,,,N,N,N,Y,60,N,14580,210,2,1.46,630506760,43461,31.43,14650,14650,14400,18680,10060,14370,14508.30,1.99,0,-5967,15603,14986,14593,13976,13583,14790,13780,14,4310,100,10340,10,1,13609248,1984,4.39,0.65,12,0.32,3321.00,22441.00,21900,20240531,-33.42,13250,20240909,10.04,21900,-33.42,20240531,13250,10.04,20240909,21900,-33.42,20240531,13250,10.04,20240909,2.06,N,194370,100,13 억,,271283,N,N,0,N,00,N
20241125,111007,55,60.00,KOSPI,,,N,N,N,Y,60,N,14500,130,2,0.90,594988620,41015,29.66,14650,14650,14400,18680,10060,14370,14507.55,1.99,0,-6283,15603,14986,14593,13976,13583,14790,13780,14,4310,100,10340,10,1,13609248,1973,4.37,0.65,12,0.30,3321.00,22441.00,21900,20240531,-33.79,13250,20240909,9.43,21900,-33.79,20240531,13250,9.43,20240909,21900,-33.79,20240531,13250,9.43,20240909,2.06,N,194370,100,13 억,,271283,N,N,0,N,00,N
20241125,100956,55,60.00,KOSPI,,,N,N,N,Y,60,N,14550,180,2,1.25,547386400,37729,27.29,14650,14650,14400,18680,10060,14370,14509.40,1.99,0,-6091,15603,14986,14593,13976,13583,14790,13780,14,4310,100,10340,10,1,13609248,1980,4.38,0.65,12,0.28,3321.00,22441.00,21900,20240531,-33.56,13250,20240909,9.81,21900,-33.56,20240531,13250,9.81,20240909,21900,-33.56,20240531,13250,9.81,20240909,2.06,N,194370,100,13 억,,271283,N,N,0,N,00,N
20241125,090956,55,60.00,KOSPI,,,N,N,N,Y,60,N,14490,120,2,0.84,272722670,18806,13.60,14650,14650,14410,18680,10060,14370,14503.88,1.99,0,-1518,15603,14986,14593,13976,13583,14790,13780,14,4310,100,10340,10,1,13609248,1972,4.36,0.65,12,0.14,3321.00,22441.00,21900,20240531,-33.84,13250,20240909,9.36,21900,-33.84,20240531,13250,9.36,20240909,21900,-33.84,20240531,13250,9.36,20240909,2.06,N,194370,100,13 억,,271283,N,N,0,N,00,N
20241122,160902,55,60.00,KOSPI,,,N,N,N,Y,60,N,14370,250,2,1.77,2040658430,138209,175.96,14480,15210,14200,18350,9890,14120,14765.85,1.88,0,15295,14633,14376,14143,13886,13653,14260,13770,14,4230,100,10160,10,1,13609248,1956,4.33,0.64,12,1.02,3321.00,22441.00,21900,20240531,-34.38,13250,20240909,8.45,21900,-34.38,20240531,13250,8.45,20240909,21900,-34.38,20240531,13250,8.45,20240909,2.05,N,194370,100,13 억,,256306,N,N,0,N,00,N
20241122,150915,55,60.00,KOSPI,,,N,N,N,Y,60,N,14410,290,2,2.05,2007193050,135882,173.00,14480,15210,14200,18350,9890,14120,14771.59,1.88,0,14584,14633,14376,14143,13886,13653,14260,13770,14,4230,100,10160,10,1,13609248,1961,4.34,0.64,12,1.00,3321.00,22441.00,21900,20240531,-34.20,13250,20240909,8.75,21900,-34.20,20240531,13250,8.75,20240909,21900,-34.20,20240531,13250,8.75,20240909,2.05,N,194370,100,13 억,,256306,N,N,0,N,00,N
20241122,140917,55,60.00,KOSPI,,,N,N,N,Y,60,N,14340,220,2,1.56,1903301190,128673,163.82,14480,15210,14200,18350,9890,14120,14791.77,1.88,0,16129,14633,14376,14143,13886,13653,14260,13770,14,4230,100,10160,10,1,13609248,1952,4.32,0.64,12,0.95,3321.00,22441.00,21900,20240531,-34.52,13250,20240909,8.23,21900,-34.52,20240531,13250,8.23,20240909,21900,-34.52,20240531,13250,8.23,20240909,2.05,N,194370,100,13 억,,256306,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 160952 55 60.00 KOSPI N N N Y 60 N 14460 90 2 0.63 1060646330 73232 52.96 14650 14650 14380 18680 10060 14370 14483.84 1.99 0 -10140 15603 14986 14593 13976 13583 14790 13780 14 4310 100 10340 10 1 13609248 1968 4.35 0.64 12 0.54 3321.00 22441.00 21900 20240531 -33.97 13250 20240909 9.13 21900 -33.97 20240531 13250 9.13 20240909 21900 -33.97 20240531 13250 9.13 20240909 2.06 N 194370 100 13 억 271283 N N 0 N 00 N
3 20241125 151013 55 60.00 KOSPI N N N Y 60 N 14470 100 2 0.70 1044055370 72085 52.13 14650 14650 14380 18680 10060 14370 14484.11 1.99 0 -10094 15603 14986 14593 13976 13583 14790 13780 14 4310 100 10340 10 1 13609248 1969 4.36 0.64 12 0.53 3321.00 22441.00 21900 20240531 -33.93 13250 20240909 9.21 21900 -33.93 20240531 13250 9.21 20240909 21900 -33.93 20240531 13250 9.21 20240909 2.06 N 194370 100 13 억 271283 N N 0 N 00 N
4 20241125 141009 55 60.00 KOSPI N N N Y 60 N 14450 80 2 0.56 902811070 62294 45.05 14650 14650 14380 18680 10060 14370 14493.30 1.99 0 -7471 15603 14986 14593 13976 13583 14790 13780 14 4310 100 10340 10 1 13609248 1967 4.35 0.64 12 0.46 3321.00 22441.00 21900 20240531 -34.02 13250 20240909 9.06 21900 -34.02 20240531 13250 9.06 20240909 21900 -34.02 20240531 13250 9.06 20240909 2.06 N 194370 100 13 억 271283 N N 0 N 00 N
5 20241125 131003 55 60.00 KOSPI N N N Y 60 N 14460 90 2 0.63 724524010 49941 36.12 14650 14650 14400 18680 10060 14370 14508.37 1.99 0 -8187 15603 14986 14593 13976 13583 14790 13780 14 4310 100 10340 10 1 13609248 1968 4.35 0.64 12 0.37 3321.00 22441.00 21900 20240531 -33.97 13250 20240909 9.13 21900 -33.97 20240531 13250 9.13 20240909 21900 -33.97 20240531 13250 9.13 20240909 2.06 N 194370 100 13 억 271283 N N 0 N 00 N
6 20241125 121013 55 60.00 KOSPI N N N Y 60 N 14580 210 2 1.46 630506760 43461 31.43 14650 14650 14400 18680 10060 14370 14508.30 1.99 0 -5967 15603 14986 14593 13976 13583 14790 13780 14 4310 100 10340 10 1 13609248 1984 4.39 0.65 12 0.32 3321.00 22441.00 21900 20240531 -33.42 13250 20240909 10.04 21900 -33.42 20240531 13250 10.04 20240909 21900 -33.42 20240531 13250 10.04 20240909 2.06 N 194370 100 13 억 271283 N N 0 N 00 N
7 20241125 111007 55 60.00 KOSPI N N N Y 60 N 14500 130 2 0.90 594988620 41015 29.66 14650 14650 14400 18680 10060 14370 14507.55 1.99 0 -6283 15603 14986 14593 13976 13583 14790 13780 14 4310 100 10340 10 1 13609248 1973 4.37 0.65 12 0.30 3321.00 22441.00 21900 20240531 -33.79 13250 20240909 9.43 21900 -33.79 20240531 13250 9.43 20240909 21900 -33.79 20240531 13250 9.43 20240909 2.06 N 194370 100 13 억 271283 N N 0 N 00 N
8 20241125 100956 55 60.00 KOSPI N N N Y 60 N 14550 180 2 1.25 547386400 37729 27.29 14650 14650 14400 18680 10060 14370 14509.40 1.99 0 -6091 15603 14986 14593 13976 13583 14790 13780 14 4310 100 10340 10 1 13609248 1980 4.38 0.65 12 0.28 3321.00 22441.00 21900 20240531 -33.56 13250 20240909 9.81 21900 -33.56 20240531 13250 9.81 20240909 21900 -33.56 20240531 13250 9.81 20240909 2.06 N 194370 100 13 억 271283 N N 0 N 00 N
9 20241125 090956 55 60.00 KOSPI N N N Y 60 N 14490 120 2 0.84 272722670 18806 13.60 14650 14650 14410 18680 10060 14370 14503.88 1.99 0 -1518 15603 14986 14593 13976 13583 14790 13780 14 4310 100 10340 10 1 13609248 1972 4.36 0.65 12 0.14 3321.00 22441.00 21900 20240531 -33.84 13250 20240909 9.36 21900 -33.84 20240531 13250 9.36 20240909 21900 -33.84 20240531 13250 9.36 20240909 2.06 N 194370 100 13 억 271283 N N 0 N 00 N
10 20241122 160902 55 60.00 KOSPI N N N Y 60 N 14370 250 2 1.77 2040658430 138209 175.96 14480 15210 14200 18350 9890 14120 14765.85 1.88 0 15295 14633 14376 14143 13886 13653 14260 13770 14 4230 100 10160 10 1 13609248 1956 4.33 0.64 12 1.02 3321.00 22441.00 21900 20240531 -34.38 13250 20240909 8.45 21900 -34.38 20240531 13250 8.45 20240909 21900 -34.38 20240531 13250 8.45 20240909 2.05 N 194370 100 13 억 256306 N N 0 N 00 N
11 20241122 150915 55 60.00 KOSPI N N N Y 60 N 14410 290 2 2.05 2007193050 135882 173.00 14480 15210 14200 18350 9890 14120 14771.59 1.88 0 14584 14633 14376 14143 13886 13653 14260 13770 14 4230 100 10160 10 1 13609248 1961 4.34 0.64 12 1.00 3321.00 22441.00 21900 20240531 -34.20 13250 20240909 8.75 21900 -34.20 20240531 13250 8.75 20240909 21900 -34.20 20240531 13250 8.75 20240909 2.05 N 194370 100 13 억 256306 N N 0 N 00 N
12 20241122 140917 55 60.00 KOSPI N N N Y 60 N 14340 220 2 1.56 1903301190 128673 163.82 14480 15210 14200 18350 9890 14120 14791.77 1.88 0 16129 14633 14376 14143 13886 13653 14260 13770 14 4230 100 10160 10 1 13609248 1952 4.32 0.64 12 0.95 3321.00 22441.00 21900 20240531 -34.52 13250 20240909 8.23 21900 -34.52 20240531 13250 8.23 20240909 21900 -34.52 20240531 13250 8.23 20240909 2.05 N 194370 100 13 억 256306 N N 0 N 00 N