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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160840,57,100.00,KOSPI,, ,N,N,N,N, ,N,346,0,3,0.00,144853192,416773,42.01,344,351,344,449,243,346,347.56,0.26,0,0,356,350,347,341,338,349,340,3501,103,0,210,1,1,70020000,242,0.00,0.00,12,0.60,0.00,0.00,649,20240607,-46.69,329,20231226,5.17,649,-46.69,20240607,335,3.28,20240102,649,-46.69,20240607,329,5.17,20231226,0.01,N,152550,0,3501 억,,182162,N,N,0,N,00,N
20241121,150859,57,100.00,KOSPI,, ,N,N,N,N, ,N,348,2,2,0.58,135595500,390058,39.32,344,351,344,449,243,346,347.63,0.26,0,0,356,350,347,341,338,349,340,3501,103,0,210,1,1,70020000,244,0.00,0.00,12,0.56,0.00,0.00,649,20240607,-46.38,329,20231226,5.78,649,-46.38,20240607,335,3.88,20240102,649,-46.38,20240607,329,5.78,20231226,0.01,N,152550,0,3501 억,,182162,N,N,0,N,00,N
20241121,140858,57,100.00,KOSPI,, ,N,N,N,N, ,N,348,2,2,0.58,111059324,319441,32.20,344,351,344,449,243,346,347.67,0.26,0,0,356,350,347,341,338,349,340,3501,103,0,210,1,1,70020000,244,0.00,0.00,12,0.46,0.00,0.00,649,20240607,-46.38,329,20231226,5.78,649,-46.38,20240607,335,3.88,20240102,649,-46.38,20240607,329,5.78,20231226,0.01,N,152550,0,3501 억,,182162,N,N,0,N,00,N
20241121,130849,57,100.00,KOSPI,, ,N,N,N,N, ,N,348,2,2,0.58,96254630,276958,27.92,344,351,344,449,243,346,347.54,0.26,0,0,356,350,347,341,338,349,340,3501,103,0,210,1,1,70020000,244,0.00,0.00,12,0.40,0.00,0.00,649,20240607,-46.38,329,20231226,5.78,649,-46.38,20240607,335,3.88,20240102,649,-46.38,20240607,329,5.78,20231226,0.01,N,152550,0,3501 억,,182162,N,N,0,N,00,N
20241121,120850,57,100.00,KOSPI,, ,N,N,N,N, ,N,347,1,2,0.29,84697990,243708,24.56,344,351,344,449,243,346,347.54,0.26,0,0,356,350,347,341,338,349,340,3501,103,0,210,1,1,70020000,243,0.00,0.00,12,0.35,0.00,0.00,649,20240607,-46.53,329,20231226,5.47,649,-46.53,20240607,335,3.58,20240102,649,-46.53,20240607,329,5.47,20231226,0.01,N,152550,0,3501 억,,182162,N,N,0,N,00,N
20241121,110853,57,100.00,KOSPI,, ,N,N,N,N, ,N,350,4,2,1.16,67149577,193268,19.48,344,351,344,449,243,346,347.44,0.26,0,0,356,350,347,341,338,349,340,3501,103,0,210,1,1,70020000,245,0.00,0.00,12,0.28,0.00,0.00,649,20240607,-46.07,329,20231226,6.38,649,-46.07,20240607,335,4.48,20240102,649,-46.07,20240607,329,6.38,20231226,0.01,N,152550,0,3501 억,,182162,N,N,0,N,00,N
20241121,100854,57,100.00,KOSPI,, ,N,N,N,N, ,N,348,2,2,0.58,31089819,89727,9.04,344,349,344,449,243,346,346.49,0.26,0,0,356,350,347,341,338,349,340,3501,103,0,210,1,1,70020000,244,0.00,0.00,12,0.13,0.00,0.00,649,20240607,-46.38,329,20231226,5.78,649,-46.38,20240607,335,3.88,20240102,649,-46.38,20240607,329,5.78,20231226,0.01,N,152550,0,3501 억,,182162,N,N,0,N,00,N
20241121,090854,57,100.00,KOSPI,, ,N,N,N,N, ,N,349,3,2,0.87,9196168,26613,2.68,344,349,344,449,243,346,345.55,0.26,0,0,356,350,347,341,338,349,340,3501,103,0,210,1,1,70020000,244,0.00,0.00,12,0.04,0.00,0.00,649,20240607,-46.22,329,20231226,6.08,649,-46.22,20240607,335,4.18,20240102,649,-46.22,20240607,329,6.08,20231226,0.01,N,152550,0,3501 억,,182162,N,N,0,N,00,N
20241120,160846,57,100.00,KOSPI,, ,N,N,N,N, ,N,346,-2,5,-0.57,343511125,988970,133.04,353,353,344,452,244,348,347.34,0.14,0,0,354,351,349,346,344,350,345,3501,104,0,210,1,1,70020000,242,0.00,0.00,12,1.41,0.00,0.00,649,20240607,-46.69,329,20231226,5.17,649,-46.69,20240607,335,3.28,20240102,649,-46.69,20240607,329,5.17,20231226,0.01,N,152550,0,3501 억,,99715,N,N,0,N,00,N
20241120,150857,57,100.00,KOSPI,, ,N,N,N,N, ,N,346,-2,5,-0.57,325636545,937181,126.07,353,353,345,452,244,348,347.46,0.14,0,0,354,351,349,346,344,350,345,3501,104,0,210,1,1,70020000,242,0.00,0.00,12,1.34,0.00,0.00,649,20240607,-46.69,329,20231226,5.17,649,-46.69,20240607,335,3.28,20240102,649,-46.69,20240607,329,5.17,20231226,0.01,N,152550,0,3501 억,,99715,N,N,0,N,00,N
20241120,140900,57,100.00,KOSPI,, ,N,N,N,N, ,N,348,0,3,0.00,168157740,484463,65.17,353,353,345,452,244,348,347.10,0.14,0,0,354,351,349,346,344,350,345,3501,104,0,210,1,1,70020000,244,0.00,0.00,12,0.69,0.00,0.00,649,20240607,-46.38,329,20231226,5.78,649,-46.38,20240607,335,3.88,20240102,649,-46.38,20240607,329,5.78,20231226,0.01,N,152550,0,3501 억,,99715,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 20241121 160840 57 100.00 KOSPI N N N N N 346 0 3 0.00 144853192 416773 42.01 344 351 344 449 243 346 347.56 0.26 0 0 356 350 347 341 338 349 340 3501 103 0 210 1 1 70020000 242 0.00 0.00 12 0.60 0.00 0.00 649 20240607 -46.69 329 20231226 5.17 649 -46.69 20240607 335 3.28 20240102 649 -46.69 20240607 329 5.17 20231226 0.01 N 152550 0 3501 억 182162 N N 0 N 00 N
3 20241121 150859 57 100.00 KOSPI N N N N N 348 2 2 0.58 135595500 390058 39.32 344 351 344 449 243 346 347.63 0.26 0 0 356 350 347 341 338 349 340 3501 103 0 210 1 1 70020000 244 0.00 0.00 12 0.56 0.00 0.00 649 20240607 -46.38 329 20231226 5.78 649 -46.38 20240607 335 3.88 20240102 649 -46.38 20240607 329 5.78 20231226 0.01 N 152550 0 3501 억 182162 N N 0 N 00 N
4 20241121 140858 57 100.00 KOSPI N N N N N 348 2 2 0.58 111059324 319441 32.20 344 351 344 449 243 346 347.67 0.26 0 0 356 350 347 341 338 349 340 3501 103 0 210 1 1 70020000 244 0.00 0.00 12 0.46 0.00 0.00 649 20240607 -46.38 329 20231226 5.78 649 -46.38 20240607 335 3.88 20240102 649 -46.38 20240607 329 5.78 20231226 0.01 N 152550 0 3501 억 182162 N N 0 N 00 N
5 20241121 130849 57 100.00 KOSPI N N N N N 348 2 2 0.58 96254630 276958 27.92 344 351 344 449 243 346 347.54 0.26 0 0 356 350 347 341 338 349 340 3501 103 0 210 1 1 70020000 244 0.00 0.00 12 0.40 0.00 0.00 649 20240607 -46.38 329 20231226 5.78 649 -46.38 20240607 335 3.88 20240102 649 -46.38 20240607 329 5.78 20231226 0.01 N 152550 0 3501 억 182162 N N 0 N 00 N
6 20241121 120850 57 100.00 KOSPI N N N N N 347 1 2 0.29 84697990 243708 24.56 344 351 344 449 243 346 347.54 0.26 0 0 356 350 347 341 338 349 340 3501 103 0 210 1 1 70020000 243 0.00 0.00 12 0.35 0.00 0.00 649 20240607 -46.53 329 20231226 5.47 649 -46.53 20240607 335 3.58 20240102 649 -46.53 20240607 329 5.47 20231226 0.01 N 152550 0 3501 억 182162 N N 0 N 00 N
7 20241121 110853 57 100.00 KOSPI N N N N N 350 4 2 1.16 67149577 193268 19.48 344 351 344 449 243 346 347.44 0.26 0 0 356 350 347 341 338 349 340 3501 103 0 210 1 1 70020000 245 0.00 0.00 12 0.28 0.00 0.00 649 20240607 -46.07 329 20231226 6.38 649 -46.07 20240607 335 4.48 20240102 649 -46.07 20240607 329 6.38 20231226 0.01 N 152550 0 3501 억 182162 N N 0 N 00 N
8 20241121 100854 57 100.00 KOSPI N N N N N 348 2 2 0.58 31089819 89727 9.04 344 349 344 449 243 346 346.49 0.26 0 0 356 350 347 341 338 349 340 3501 103 0 210 1 1 70020000 244 0.00 0.00 12 0.13 0.00 0.00 649 20240607 -46.38 329 20231226 5.78 649 -46.38 20240607 335 3.88 20240102 649 -46.38 20240607 329 5.78 20231226 0.01 N 152550 0 3501 억 182162 N N 0 N 00 N
9 20241121 090854 57 100.00 KOSPI N N N N N 349 3 2 0.87 9196168 26613 2.68 344 349 344 449 243 346 345.55 0.26 0 0 356 350 347 341 338 349 340 3501 103 0 210 1 1 70020000 244 0.00 0.00 12 0.04 0.00 0.00 649 20240607 -46.22 329 20231226 6.08 649 -46.22 20240607 335 4.18 20240102 649 -46.22 20240607 329 6.08 20231226 0.01 N 152550 0 3501 억 182162 N N 0 N 00 N
10 20241120 160846 57 100.00 KOSPI N N N N N 346 -2 5 -0.57 343511125 988970 133.04 353 353 344 452 244 348 347.34 0.14 0 0 354 351 349 346 344 350 345 3501 104 0 210 1 1 70020000 242 0.00 0.00 12 1.41 0.00 0.00 649 20240607 -46.69 329 20231226 5.17 649 -46.69 20240607 335 3.28 20240102 649 -46.69 20240607 329 5.17 20231226 0.01 N 152550 0 3501 억 99715 N N 0 N 00 N
11 20241120 150857 57 100.00 KOSPI N N N N N 346 -2 5 -0.57 325636545 937181 126.07 353 353 345 452 244 348 347.46 0.14 0 0 354 351 349 346 344 350 345 3501 104 0 210 1 1 70020000 242 0.00 0.00 12 1.34 0.00 0.00 649 20240607 -46.69 329 20231226 5.17 649 -46.69 20240607 335 3.28 20240102 649 -46.69 20240607 329 5.17 20231226 0.01 N 152550 0 3501 억 99715 N N 0 N 00 N
12 20241120 140900 57 100.00 KOSPI N N N N N 348 0 3 0.00 168157740 484463 65.17 353 353 345 452 244 348 347.10 0.14 0 0 354 351 349 346 344 350 345 3501 104 0 210 1 1 70020000 244 0.00 0.00 12 0.69 0.00 0.00 649 20240607 -46.38 329 20231226 5.78 649 -46.38 20240607 335 3.88 20240102 649 -46.38 20240607 329 5.78 20231226 0.01 N 152550 0 3501 억 99715 N N 0 N 00 N