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
168490/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
20241121,160849,57,100.00,KOSPI,, ,N,N,N,N, ,N,161,-9,5,-5.29,1534126702,9406857,31.50,171,175,158,221,119,170,163.08,0.00,0,0,196,183,171,158,146,177,152,4001,51,0,100,1,1,80020000,129,0.00,0.00,12,11.76,0.00,0.00,599,20231228,-73.12,116,20241031,38.79,425,-62.12,20240402,116,38.79,20241031,1640,-90.18,20231226,116,38.79,20241031,0.11,N,168490,0,4001 억,,0,N,N,0,N,00,N
20241121,150908,57,100.00,KOSPI,, ,N,N,N,N, ,N,160,-10,5,-5.88,1471984849,9021183,30.21,171,175,158,221,119,170,163.17,0.00,0,0,196,183,171,158,146,177,152,4001,51,0,100,1,1,80020000,128,0.00,0.00,12,11.27,0.00,0.00,599,20231228,-73.29,116,20241031,37.93,425,-62.35,20240402,116,37.93,20241031,1640,-90.24,20231226,116,37.93,20241031,0.11,N,168490,0,4001 억,,0,N,N,0,N,00,N
20241121,140906,57,100.00,KOSPI,, ,N,N,N,N, ,N,160,-10,5,-5.88,1283434336,7845559,26.27,171,175,158,221,119,170,163.59,0.00,0,0,196,183,171,158,146,177,152,4001,51,0,100,1,1,80020000,128,0.00,0.00,12,9.80,0.00,0.00,599,20231228,-73.29,116,20241031,37.93,425,-62.35,20240402,116,37.93,20241031,1640,-90.24,20231226,116,37.93,20241031,0.11,N,168490,0,4001 억,,0,N,N,0,N,00,N
20241121,130858,57,100.00,KOSPI,, ,N,N,N,N, ,N,161,-9,5,-5.29,1048311408,6367724,21.32,171,175,160,221,119,170,164.63,0.00,0,0,196,183,171,158,146,177,152,4001,51,0,100,1,1,80020000,129,0.00,0.00,12,7.96,0.00,0.00,599,20231228,-73.12,116,20241031,38.79,425,-62.12,20240402,116,38.79,20241031,1640,-90.18,20231226,116,38.79,20241031,0.11,N,168490,0,4001 억,,0,N,N,0,N,00,N
20241121,120858,57,100.00,KOSPI,, ,N,N,N,N, ,N,163,-7,5,-4.12,910857137,5514066,18.46,171,175,161,221,119,170,165.19,0.00,0,0,196,183,171,158,146,177,152,4001,51,0,100,1,1,80020000,130,0.00,0.00,12,6.89,0.00,0.00,599,20231228,-72.79,116,20241031,40.52,425,-61.65,20240402,116,40.52,20241031,1640,-90.06,20231226,116,40.52,20241031,0.11,N,168490,0,4001 억,,0,N,N,0,N,00,N
20241121,110901,57,100.00,KOSPI,, ,N,N,N,N, ,N,164,-6,5,-3.53,757758917,4570373,15.30,171,175,162,221,119,170,165.80,0.00,0,0,196,183,171,158,146,177,152,4001,51,0,100,1,1,80020000,131,0.00,0.00,12,5.71,0.00,0.00,599,20231228,-72.62,116,20241031,41.38,425,-61.41,20240402,116,41.38,20241031,1640,-90.00,20231226,116,41.38,20241031,0.11,N,168490,0,4001 억,,0,N,N,0,N,00,N
20241121,100902,57,100.00,KOSPI,, ,N,N,N,N, ,N,165,-5,5,-2.94,554707396,3326793,11.14,171,175,163,221,119,170,166.74,0.00,0,0,196,183,171,158,146,177,152,4001,51,0,100,1,1,80020000,132,0.00,0.00,12,4.16,0.00,0.00,599,20231228,-72.45,116,20241031,42.24,425,-61.18,20240402,116,42.24,20241031,1640,-89.94,20231226,116,42.24,20241031,0.11,N,168490,0,4001 억,,0,N,N,0,N,00,N
20241121,090903,57,100.00,KOSPI,, ,N,N,N,N, ,N,170,0,3,0.00,204750286,1210760,4.05,171,175,164,221,119,170,169.11,0.00,0,0,196,183,171,158,146,177,152,4001,51,0,100,1,1,80020000,136,0.00,0.00,12,1.51,0.00,0.00,599,20231228,-71.62,116,20241031,46.55,425,-60.00,20240402,116,46.55,20241031,1640,-89.63,20231226,116,46.55,20241031,0.11,N,168490,0,4001 억,,0,N,N,0,N,00,N
20241120,160855,57,100.00,KOSPI,, ,N,N,N,N, ,N,170,0,3,0.00,5037314952,29589645,152.24,175,184,159,221,119,170,170.24,0.11,0,0,219,194,179,154,139,187,147,4001,51,0,100,1,1,80020000,136,0.00,0.00,12,36.98,0.00,0.00,599,20231228,-71.62,116,20241031,46.55,425,-60.00,20240402,116,46.55,20241031,1640,-89.63,20231226,116,46.55,20241031,0.26,N,168490,0,4001 억,,86854,N,N,0,N,00,N
20241120,150906,57,100.00,KOSPI,, ,N,N,N,N, ,N,170,0,3,0.00,4915962329,28870933,148.54,175,184,159,221,119,170,170.27,0.11,0,0,219,194,179,154,139,187,147,4001,51,0,100,1,1,80020000,136,0.00,0.00,12,36.08,0.00,0.00,599,20231228,-71.62,116,20241031,46.55,425,-60.00,20240402,116,46.55,20241031,1640,-89.63,20231226,116,46.55,20241031,0.26,N,168490,0,4001 억,,86854,N,N,0,N,00,N
20241120,140909,57,100.00,KOSPI,, ,N,N,N,N, ,N,171,1,2,0.59,4539301912,26652542,137.13,175,184,159,221,119,170,170.31,0.11,0,0,219,194,179,154,139,187,147,4001,51,0,100,1,1,80020000,137,0.00,0.00,12,33.31,0.00,0.00,599,20231228,-71.45,116,20241031,47.41,425,-59.76,20240402,116,47.41,20241031,1640,-89.57,20231226,116,47.41,20241031,0.26,N,168490,0,4001 억,,86854,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 160849 57 100.00 KOSPI N N N N N 161 -9 5 -5.29 1534126702 9406857 31.50 171 175 158 221 119 170 163.08 0.00 0 0 196 183 171 158 146 177 152 4001 51 0 100 1 1 80020000 129 0.00 0.00 12 11.76 0.00 0.00 599 20231228 -73.12 116 20241031 38.79 425 -62.12 20240402 116 38.79 20241031 1640 -90.18 20231226 116 38.79 20241031 0.11 N 168490 0 4001 억 0 N N 0 N 00 N
3 20241121 150908 57 100.00 KOSPI N N N N N 160 -10 5 -5.88 1471984849 9021183 30.21 171 175 158 221 119 170 163.17 0.00 0 0 196 183 171 158 146 177 152 4001 51 0 100 1 1 80020000 128 0.00 0.00 12 11.27 0.00 0.00 599 20231228 -73.29 116 20241031 37.93 425 -62.35 20240402 116 37.93 20241031 1640 -90.24 20231226 116 37.93 20241031 0.11 N 168490 0 4001 억 0 N N 0 N 00 N
4 20241121 140906 57 100.00 KOSPI N N N N N 160 -10 5 -5.88 1283434336 7845559 26.27 171 175 158 221 119 170 163.59 0.00 0 0 196 183 171 158 146 177 152 4001 51 0 100 1 1 80020000 128 0.00 0.00 12 9.80 0.00 0.00 599 20231228 -73.29 116 20241031 37.93 425 -62.35 20240402 116 37.93 20241031 1640 -90.24 20231226 116 37.93 20241031 0.11 N 168490 0 4001 억 0 N N 0 N 00 N
5 20241121 130858 57 100.00 KOSPI N N N N N 161 -9 5 -5.29 1048311408 6367724 21.32 171 175 160 221 119 170 164.63 0.00 0 0 196 183 171 158 146 177 152 4001 51 0 100 1 1 80020000 129 0.00 0.00 12 7.96 0.00 0.00 599 20231228 -73.12 116 20241031 38.79 425 -62.12 20240402 116 38.79 20241031 1640 -90.18 20231226 116 38.79 20241031 0.11 N 168490 0 4001 억 0 N N 0 N 00 N
6 20241121 120858 57 100.00 KOSPI N N N N N 163 -7 5 -4.12 910857137 5514066 18.46 171 175 161 221 119 170 165.19 0.00 0 0 196 183 171 158 146 177 152 4001 51 0 100 1 1 80020000 130 0.00 0.00 12 6.89 0.00 0.00 599 20231228 -72.79 116 20241031 40.52 425 -61.65 20240402 116 40.52 20241031 1640 -90.06 20231226 116 40.52 20241031 0.11 N 168490 0 4001 억 0 N N 0 N 00 N
7 20241121 110901 57 100.00 KOSPI N N N N N 164 -6 5 -3.53 757758917 4570373 15.30 171 175 162 221 119 170 165.80 0.00 0 0 196 183 171 158 146 177 152 4001 51 0 100 1 1 80020000 131 0.00 0.00 12 5.71 0.00 0.00 599 20231228 -72.62 116 20241031 41.38 425 -61.41 20240402 116 41.38 20241031 1640 -90.00 20231226 116 41.38 20241031 0.11 N 168490 0 4001 억 0 N N 0 N 00 N
8 20241121 100902 57 100.00 KOSPI N N N N N 165 -5 5 -2.94 554707396 3326793 11.14 171 175 163 221 119 170 166.74 0.00 0 0 196 183 171 158 146 177 152 4001 51 0 100 1 1 80020000 132 0.00 0.00 12 4.16 0.00 0.00 599 20231228 -72.45 116 20241031 42.24 425 -61.18 20240402 116 42.24 20241031 1640 -89.94 20231226 116 42.24 20241031 0.11 N 168490 0 4001 억 0 N N 0 N 00 N
9 20241121 090903 57 100.00 KOSPI N N N N N 170 0 3 0.00 204750286 1210760 4.05 171 175 164 221 119 170 169.11 0.00 0 0 196 183 171 158 146 177 152 4001 51 0 100 1 1 80020000 136 0.00 0.00 12 1.51 0.00 0.00 599 20231228 -71.62 116 20241031 46.55 425 -60.00 20240402 116 46.55 20241031 1640 -89.63 20231226 116 46.55 20241031 0.11 N 168490 0 4001 억 0 N N 0 N 00 N
10 20241120 160855 57 100.00 KOSPI N N N N N 170 0 3 0.00 5037314952 29589645 152.24 175 184 159 221 119 170 170.24 0.11 0 0 219 194 179 154 139 187 147 4001 51 0 100 1 1 80020000 136 0.00 0.00 12 36.98 0.00 0.00 599 20231228 -71.62 116 20241031 46.55 425 -60.00 20240402 116 46.55 20241031 1640 -89.63 20231226 116 46.55 20241031 0.26 N 168490 0 4001 억 86854 N N 0 N 00 N
11 20241120 150906 57 100.00 KOSPI N N N N N 170 0 3 0.00 4915962329 28870933 148.54 175 184 159 221 119 170 170.27 0.11 0 0 219 194 179 154 139 187 147 4001 51 0 100 1 1 80020000 136 0.00 0.00 12 36.08 0.00 0.00 599 20231228 -71.62 116 20241031 46.55 425 -60.00 20240402 116 46.55 20241031 1640 -89.63 20231226 116 46.55 20241031 0.26 N 168490 0 4001 억 86854 N N 0 N 00 N
12 20241120 140909 57 100.00 KOSPI N N N N N 171 1 2 0.59 4539301912 26652542 137.13 175 184 159 221 119 170 170.31 0.11 0 0 219 194 179 154 139 187 147 4001 51 0 100 1 1 80020000 137 0.00 0.00 12 33.31 0.00 0.00 599 20231228 -71.45 116 20241031 47.41 425 -59.76 20240402 116 47.41 20241031 1640 -89.57 20231226 116 47.41 20241031 0.26 N 168490 0 4001 억 86854 N N 0 N 00 N