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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
152550/price/prices-20241201.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
20241203,160833,57,100.00,KOSPI,, ,N,N,N,N, ,N,343,1,2,0.29,230001627,672873,87.49,341,345,340,444,240,342,341.82,0.13,0,0,355,348,345,338,335,347,337,3501,102,0,210,1,1,70020000,240,0.00,0.00,12,0.96,0.00,0.00,649,20240607,-47.15,329,20231226,4.26,649,-47.15,20240607,335,2.39,20240102,649,-47.15,20240607,329,4.26,20231226,0.01,N,152550,0,3501 억,,91208,N,N,0,N,00,N
20241203,150905,57,100.00,KOSPI,, ,N,N,N,N, ,N,342,0,3,0.00,226473912,662577,86.15,341,345,340,444,240,342,341.81,0.13,0,0,355,348,345,338,335,347,337,3501,102,0,210,1,1,70020000,239,0.00,0.00,12,0.95,0.00,0.00,649,20240607,-47.30,329,20231226,3.95,649,-47.30,20240607,335,2.09,20240102,649,-47.30,20240607,329,3.95,20231226,0.01,N,152550,0,3501 억,,91208,N,N,0,N,00,N
20241203,140851,57,100.00,KOSPI,, ,N,N,N,N, ,N,344,2,2,0.58,181694463,531680,69.13,341,345,340,444,240,342,341.74,0.13,0,0,355,348,345,338,335,347,337,3501,102,0,210,1,1,70020000,241,0.00,0.00,12,0.76,0.00,0.00,649,20240607,-47.00,329,20231226,4.56,649,-47.00,20240607,335,2.69,20240102,649,-47.00,20240607,329,4.56,20231226,0.01,N,152550,0,3501 억,,91208,N,N,0,N,00,N
20241203,130853,57,100.00,KOSPI,, ,N,N,N,N, ,N,341,-1,5,-0.29,150968131,442167,57.49,341,345,340,444,240,342,341.43,0.13,0,0,355,348,345,338,335,347,337,3501,102,0,210,1,1,70020000,239,0.00,0.00,12,0.63,0.00,0.00,649,20240607,-47.46,329,20231226,3.65,649,-47.46,20240607,335,1.79,20240102,649,-47.46,20240607,329,3.65,20231226,0.01,N,152550,0,3501 억,,91208,N,N,0,N,00,N
20241203,120903,57,100.00,KOSPI,, ,N,N,N,N, ,N,341,-1,5,-0.29,141570784,414599,53.91,341,345,340,444,240,342,341.46,0.13,0,0,355,348,345,338,335,347,337,3501,102,0,210,1,1,70020000,239,0.00,0.00,12,0.59,0.00,0.00,649,20240607,-47.46,329,20231226,3.65,649,-47.46,20240607,335,1.79,20240102,649,-47.46,20240607,329,3.65,20231226,0.01,N,152550,0,3501 억,,91208,N,N,0,N,00,N
20241203,110844,57,100.00,KOSPI,, ,N,N,N,N, ,N,341,-1,5,-0.29,110644006,323879,42.11,341,345,340,444,240,342,341.62,0.13,0,0,355,348,345,338,335,347,337,3501,102,0,210,1,1,70020000,239,0.00,0.00,12,0.46,0.00,0.00,649,20240607,-47.46,329,20231226,3.65,649,-47.46,20240607,335,1.79,20240102,649,-47.46,20240607,329,3.65,20231226,0.01,N,152550,0,3501 억,,91208,N,N,0,N,00,N
20241203,100830,57,100.00,KOSPI,, ,N,N,N,N, ,N,342,0,3,0.00,78802709,230634,29.99,341,345,340,444,240,342,341.68,0.13,0,0,355,348,345,338,335,347,337,3501,102,0,210,1,1,70020000,239,0.00,0.00,12,0.33,0.00,0.00,649,20240607,-47.30,329,20231226,3.95,649,-47.30,20240607,335,2.09,20240102,649,-47.30,20240607,329,3.95,20231226,0.01,N,152550,0,3501 억,,91208,N,N,0,N,00,N
20241203,090822,57,100.00,KOSPI,, ,N,N,N,N, ,N,344,2,2,0.58,5673878,16635,2.16,341,344,341,444,240,342,341.08,0.13,0,0,355,348,345,338,335,347,337,3501,102,0,210,1,1,70020000,241,0.00,0.00,12,0.02,0.00,0.00,649,20240607,-47.00,329,20231226,4.56,649,-47.00,20240607,335,2.69,20240102,649,-47.00,20240607,329,4.56,20231226,0.01,N,152550,0,3501 억,,91208,N,N,0,N,00,N
20241202,160811,57,100.00,KOSPI,, ,N,N,N,N, ,N,342,-5,5,-1.44,264396703,768475,216.06,351,352,342,451,243,347,344.05,0.32,0,0,357,351,349,343,341,351,343,3501,104,0,210,1,1,70020000,239,0.00,0.00,12,1.10,0.00,0.00,649,20240607,-47.30,329,20231226,3.95,649,-47.30,20240607,335,2.09,20240102,649,-47.30,20240607,329,3.95,20231226,0.01,N,152550,0,3501 억,,221900,N,N,0,N,00,N
20241202,150914,57,100.00,KOSPI,, ,N,N,N,N, ,N,344,-3,5,-0.86,235610549,684405,192.42,351,352,342,451,243,347,344.26,0.32,0,0,357,351,349,343,341,351,343,3501,104,0,210,1,1,70020000,241,0.00,0.00,12,0.98,0.00,0.00,649,20240607,-47.00,329,20231226,4.56,649,-47.00,20240607,335,2.69,20240102,649,-47.00,20240607,329,4.56,20231226,0.01,N,152550,0,3501 억,,221900,N,N,0,N,00,N
20241202,140830,57,100.00,KOSPI,, ,N,N,N,N, ,N,342,-5,5,-1.44,218693331,635016,178.54,351,352,342,451,243,347,344.39,0.32,0,0,357,351,349,343,341,351,343,3501,104,0,210,1,1,70020000,239,0.00,0.00,12,0.91,0.00,0.00,649,20240607,-47.30,329,20231226,3.95,649,-47.30,20240607,335,2.09,20240102,649,-47.30,20240607,329,3.95,20231226,0.01,N,152550,0,3501 억,,221900,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 20241203 160833 57 100.00 KOSPI N N N N N 343 1 2 0.29 230001627 672873 87.49 341 345 340 444 240 342 341.82 0.13 0 0 355 348 345 338 335 347 337 3501 102 0 210 1 1 70020000 240 0.00 0.00 12 0.96 0.00 0.00 649 20240607 -47.15 329 20231226 4.26 649 -47.15 20240607 335 2.39 20240102 649 -47.15 20240607 329 4.26 20231226 0.01 N 152550 0 3501 억 91208 N N 0 N 00 N
3 20241203 150905 57 100.00 KOSPI N N N N N 342 0 3 0.00 226473912 662577 86.15 341 345 340 444 240 342 341.81 0.13 0 0 355 348 345 338 335 347 337 3501 102 0 210 1 1 70020000 239 0.00 0.00 12 0.95 0.00 0.00 649 20240607 -47.30 329 20231226 3.95 649 -47.30 20240607 335 2.09 20240102 649 -47.30 20240607 329 3.95 20231226 0.01 N 152550 0 3501 억 91208 N N 0 N 00 N
4 20241203 140851 57 100.00 KOSPI N N N N N 344 2 2 0.58 181694463 531680 69.13 341 345 340 444 240 342 341.74 0.13 0 0 355 348 345 338 335 347 337 3501 102 0 210 1 1 70020000 241 0.00 0.00 12 0.76 0.00 0.00 649 20240607 -47.00 329 20231226 4.56 649 -47.00 20240607 335 2.69 20240102 649 -47.00 20240607 329 4.56 20231226 0.01 N 152550 0 3501 억 91208 N N 0 N 00 N
5 20241203 130853 57 100.00 KOSPI N N N N N 341 -1 5 -0.29 150968131 442167 57.49 341 345 340 444 240 342 341.43 0.13 0 0 355 348 345 338 335 347 337 3501 102 0 210 1 1 70020000 239 0.00 0.00 12 0.63 0.00 0.00 649 20240607 -47.46 329 20231226 3.65 649 -47.46 20240607 335 1.79 20240102 649 -47.46 20240607 329 3.65 20231226 0.01 N 152550 0 3501 억 91208 N N 0 N 00 N
6 20241203 120903 57 100.00 KOSPI N N N N N 341 -1 5 -0.29 141570784 414599 53.91 341 345 340 444 240 342 341.46 0.13 0 0 355 348 345 338 335 347 337 3501 102 0 210 1 1 70020000 239 0.00 0.00 12 0.59 0.00 0.00 649 20240607 -47.46 329 20231226 3.65 649 -47.46 20240607 335 1.79 20240102 649 -47.46 20240607 329 3.65 20231226 0.01 N 152550 0 3501 억 91208 N N 0 N 00 N
7 20241203 110844 57 100.00 KOSPI N N N N N 341 -1 5 -0.29 110644006 323879 42.11 341 345 340 444 240 342 341.62 0.13 0 0 355 348 345 338 335 347 337 3501 102 0 210 1 1 70020000 239 0.00 0.00 12 0.46 0.00 0.00 649 20240607 -47.46 329 20231226 3.65 649 -47.46 20240607 335 1.79 20240102 649 -47.46 20240607 329 3.65 20231226 0.01 N 152550 0 3501 억 91208 N N 0 N 00 N
8 20241203 100830 57 100.00 KOSPI N N N N N 342 0 3 0.00 78802709 230634 29.99 341 345 340 444 240 342 341.68 0.13 0 0 355 348 345 338 335 347 337 3501 102 0 210 1 1 70020000 239 0.00 0.00 12 0.33 0.00 0.00 649 20240607 -47.30 329 20231226 3.95 649 -47.30 20240607 335 2.09 20240102 649 -47.30 20240607 329 3.95 20231226 0.01 N 152550 0 3501 억 91208 N N 0 N 00 N
9 20241203 090822 57 100.00 KOSPI N N N N N 344 2 2 0.58 5673878 16635 2.16 341 344 341 444 240 342 341.08 0.13 0 0 355 348 345 338 335 347 337 3501 102 0 210 1 1 70020000 241 0.00 0.00 12 0.02 0.00 0.00 649 20240607 -47.00 329 20231226 4.56 649 -47.00 20240607 335 2.69 20240102 649 -47.00 20240607 329 4.56 20231226 0.01 N 152550 0 3501 억 91208 N N 0 N 00 N
10 20241202 160811 57 100.00 KOSPI N N N N N 342 -5 5 -1.44 264396703 768475 216.06 351 352 342 451 243 347 344.05 0.32 0 0 357 351 349 343 341 351 343 3501 104 0 210 1 1 70020000 239 0.00 0.00 12 1.10 0.00 0.00 649 20240607 -47.30 329 20231226 3.95 649 -47.30 20240607 335 2.09 20240102 649 -47.30 20240607 329 3.95 20231226 0.01 N 152550 0 3501 억 221900 N N 0 N 00 N
11 20241202 150914 57 100.00 KOSPI N N N N N 344 -3 5 -0.86 235610549 684405 192.42 351 352 342 451 243 347 344.26 0.32 0 0 357 351 349 343 341 351 343 3501 104 0 210 1 1 70020000 241 0.00 0.00 12 0.98 0.00 0.00 649 20240607 -47.00 329 20231226 4.56 649 -47.00 20240607 335 2.69 20240102 649 -47.00 20240607 329 4.56 20231226 0.01 N 152550 0 3501 억 221900 N N 0 N 00 N
12 20241202 140830 57 100.00 KOSPI N N N N N 342 -5 5 -1.44 218693331 635016 178.54 351 352 342 451 243 347 344.39 0.32 0 0 357 351 349 343 341 351 343 3501 104 0 210 1 1 70020000 239 0.00 0.00 12 0.91 0.00 0.00 649 20240607 -47.30 329 20231226 3.95 649 -47.30 20240607 335 2.09 20240102 649 -47.30 20240607 329 3.95 20231226 0.01 N 152550 0 3501 억 221900 N N 0 N 00 N