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
001290/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
20241125,160119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,438,3,2,0.69,16621322,37818,75.58,435,445,435,565,305,435,439.51,0.21,0,509,451,442,438,429,425,447,434,1096,130,1000,290,1,1,108337120,475,87.60,0.20,12,0.03,5.00,2193.00,887,20231227,-50.62,416,20241115,5.29,850,-48.47,20240221,416,5.29,20241115,887,-50.62,20231227,416,5.29,20241115,0.05,N,001290,1000,1096 억,,223094,N,N,1,N,00,N
20241125,150120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,441,6,2,1.38,14065926,31992,63.94,435,445,435,565,305,435,439.67,0.21,0,563,451,442,438,429,425,447,434,1096,130,1000,290,1,1,108337120,478,88.20,0.20,12,0.03,5.00,2193.00,887,20231227,-50.28,416,20241115,6.01,850,-48.12,20240221,416,6.01,20241115,887,-50.28,20231227,416,6.01,20241115,0.05,N,001290,1000,1096 억,,223094,N,N,0,N,00,N
20241125,140120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,440,5,2,1.15,12587364,28647,57.26,435,445,435,565,305,435,439.40,0.21,0,563,451,442,438,429,425,447,434,1096,130,1000,290,1,1,108337120,477,88.00,0.20,12,0.03,5.00,2193.00,887,20231227,-50.39,416,20241115,5.77,850,-48.24,20240221,416,5.77,20241115,887,-50.39,20231227,416,5.77,20241115,0.05,N,001290,1000,1096 억,,223094,N,N,0,N,00,N
20241125,130120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,437,2,2,0.46,6705024,15325,30.63,435,439,435,565,305,435,437.52,0.21,0,911,451,442,438,429,425,447,434,1096,130,1000,290,1,1,108337120,473,87.40,0.20,12,0.01,5.00,2193.00,887,20231227,-50.73,416,20241115,5.05,850,-48.59,20240221,416,5.05,20241115,887,-50.73,20231227,416,5.05,20241115,0.05,N,001290,1000,1096 억,,223094,N,N,0,N,00,N
20241125,120120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,439,4,2,0.92,6643595,15185,30.35,435,439,435,565,305,435,437.51,0.21,0,924,451,442,438,429,425,447,434,1096,130,1000,290,1,1,108337120,476,87.80,0.20,12,0.01,5.00,2193.00,887,20231227,-50.51,416,20241115,5.53,850,-48.35,20240221,416,5.53,20241115,887,-50.51,20231227,416,5.53,20241115,0.05,N,001290,1000,1096 억,,223094,N,N,0,N,00,N
20241125,110119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,436,1,2,0.23,3184096,7280,14.55,435,438,435,565,305,435,437.38,0.21,0,497,451,442,438,429,425,447,434,1096,130,1000,290,1,1,108337120,472,87.20,0.20,12,0.01,5.00,2193.00,887,20231227,-50.85,416,20241115,4.81,850,-48.71,20240221,416,4.81,20241115,887,-50.85,20231227,416,4.81,20241115,0.05,N,001290,1000,1096 억,,223094,N,N,0,N,00,N
20241125,100119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,436,1,2,0.23,2376259,5434,10.86,435,438,435,565,305,435,437.29,0.21,0,544,451,442,438,429,425,447,434,1096,130,1000,290,1,1,108337120,472,87.20,0.20,12,0.01,5.00,2193.00,887,20231227,-50.85,416,20241115,4.81,850,-48.71,20240221,416,4.81,20241115,887,-50.85,20231227,416,4.81,20241115,0.05,N,001290,1000,1096 억,,223094,N,N,0,N,00,N
20241125,090118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,435,0,3,0.00,18330,42,0.08,435,437,435,565,305,435,436.43,0.21,0,40,451,442,438,429,425,447,434,1096,130,1000,290,1,1,108337120,471,87.00,0.20,12,0.00,5.00,2193.00,887,20231227,-50.96,416,20241115,4.57,850,-48.82,20240221,416,4.57,20241115,887,-50.96,20231227,416,4.57,20241115,0.05,N,001290,1000,1096 억,,223094,N,N,0,N,00,N
20241122,160118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,435,-1,5,-0.23,21899757,50033,110.01,434,447,434,566,306,436,437.71,0.21,0,-1134,450,442,437,429,424,447,434,1096,130,1000,290,1,1,108337120,471,87.00,0.20,12,0.05,5.00,2193.00,887,20231227,-50.96,416,20241115,4.57,850,-48.82,20240221,416,4.57,20241115,887,-50.96,20231227,416,4.57,20241115,0.04,N,001290,1000,1096 억,,224228,N,N,1,N,00,N
20241122,150117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,435,-1,5,-0.23,21852340,49924,109.77,434,447,434,566,306,436,437.71,0.21,0,-1127,450,442,437,429,424,447,434,1096,130,1000,290,1,1,108337120,471,87.00,0.20,12,0.05,5.00,2193.00,887,20231227,-50.96,416,20241115,4.57,850,-48.82,20240221,416,4.57,20241115,887,-50.96,20231227,416,4.57,20241115,0.04,N,001290,1000,1096 억,,224228,N,N,1,N,00,N
20241122,140118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,435,-1,5,-0.23,21204990,48439,106.51,434,447,434,566,306,436,437.77,0.21,0,-1127,450,442,437,429,424,447,434,1096,130,1000,290,1,1,108337120,471,87.00,0.20,12,0.04,5.00,2193.00,887,20231227,-50.96,416,20241115,4.57,850,-48.82,20240221,416,4.57,20241115,887,-50.96,20231227,416,4.57,20241115,0.04,N,001290,1000,1096 억,,224228,N,N,1,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 160119 57 100.00 KOSPI 증권 N N N N N 438 3 2 0.69 16621322 37818 75.58 435 445 435 565 305 435 439.51 0.21 0 509 451 442 438 429 425 447 434 1096 130 1000 290 1 1 108337120 475 87.60 0.20 12 0.03 5.00 2193.00 887 20231227 -50.62 416 20241115 5.29 850 -48.47 20240221 416 5.29 20241115 887 -50.62 20231227 416 5.29 20241115 0.05 N 001290 1000 1096 억 223094 N N 1 N 00 N
3 20241125 150120 57 100.00 KOSPI 증권 N N N N N 441 6 2 1.38 14065926 31992 63.94 435 445 435 565 305 435 439.67 0.21 0 563 451 442 438 429 425 447 434 1096 130 1000 290 1 1 108337120 478 88.20 0.20 12 0.03 5.00 2193.00 887 20231227 -50.28 416 20241115 6.01 850 -48.12 20240221 416 6.01 20241115 887 -50.28 20231227 416 6.01 20241115 0.05 N 001290 1000 1096 억 223094 N N 0 N 00 N
4 20241125 140120 57 100.00 KOSPI 증권 N N N N N 440 5 2 1.15 12587364 28647 57.26 435 445 435 565 305 435 439.40 0.21 0 563 451 442 438 429 425 447 434 1096 130 1000 290 1 1 108337120 477 88.00 0.20 12 0.03 5.00 2193.00 887 20231227 -50.39 416 20241115 5.77 850 -48.24 20240221 416 5.77 20241115 887 -50.39 20231227 416 5.77 20241115 0.05 N 001290 1000 1096 억 223094 N N 0 N 00 N
5 20241125 130120 57 100.00 KOSPI 증권 N N N N N 437 2 2 0.46 6705024 15325 30.63 435 439 435 565 305 435 437.52 0.21 0 911 451 442 438 429 425 447 434 1096 130 1000 290 1 1 108337120 473 87.40 0.20 12 0.01 5.00 2193.00 887 20231227 -50.73 416 20241115 5.05 850 -48.59 20240221 416 5.05 20241115 887 -50.73 20231227 416 5.05 20241115 0.05 N 001290 1000 1096 억 223094 N N 0 N 00 N
6 20241125 120120 57 100.00 KOSPI 증권 N N N N N 439 4 2 0.92 6643595 15185 30.35 435 439 435 565 305 435 437.51 0.21 0 924 451 442 438 429 425 447 434 1096 130 1000 290 1 1 108337120 476 87.80 0.20 12 0.01 5.00 2193.00 887 20231227 -50.51 416 20241115 5.53 850 -48.35 20240221 416 5.53 20241115 887 -50.51 20231227 416 5.53 20241115 0.05 N 001290 1000 1096 억 223094 N N 0 N 00 N
7 20241125 110119 57 100.00 KOSPI 증권 N N N N N 436 1 2 0.23 3184096 7280 14.55 435 438 435 565 305 435 437.38 0.21 0 497 451 442 438 429 425 447 434 1096 130 1000 290 1 1 108337120 472 87.20 0.20 12 0.01 5.00 2193.00 887 20231227 -50.85 416 20241115 4.81 850 -48.71 20240221 416 4.81 20241115 887 -50.85 20231227 416 4.81 20241115 0.05 N 001290 1000 1096 억 223094 N N 0 N 00 N
8 20241125 100119 57 100.00 KOSPI 증권 N N N N N 436 1 2 0.23 2376259 5434 10.86 435 438 435 565 305 435 437.29 0.21 0 544 451 442 438 429 425 447 434 1096 130 1000 290 1 1 108337120 472 87.20 0.20 12 0.01 5.00 2193.00 887 20231227 -50.85 416 20241115 4.81 850 -48.71 20240221 416 4.81 20241115 887 -50.85 20231227 416 4.81 20241115 0.05 N 001290 1000 1096 억 223094 N N 0 N 00 N
9 20241125 090118 57 100.00 KOSPI 증권 N N N N N 435 0 3 0.00 18330 42 0.08 435 437 435 565 305 435 436.43 0.21 0 40 451 442 438 429 425 447 434 1096 130 1000 290 1 1 108337120 471 87.00 0.20 12 0.00 5.00 2193.00 887 20231227 -50.96 416 20241115 4.57 850 -48.82 20240221 416 4.57 20241115 887 -50.96 20231227 416 4.57 20241115 0.05 N 001290 1000 1096 억 223094 N N 0 N 00 N
10 20241122 160118 57 100.00 KOSPI 증권 N N N N N 435 -1 5 -0.23 21899757 50033 110.01 434 447 434 566 306 436 437.71 0.21 0 -1134 450 442 437 429 424 447 434 1096 130 1000 290 1 1 108337120 471 87.00 0.20 12 0.05 5.00 2193.00 887 20231227 -50.96 416 20241115 4.57 850 -48.82 20240221 416 4.57 20241115 887 -50.96 20231227 416 4.57 20241115 0.04 N 001290 1000 1096 억 224228 N N 1 N 00 N
11 20241122 150117 57 100.00 KOSPI 증권 N N N N N 435 -1 5 -0.23 21852340 49924 109.77 434 447 434 566 306 436 437.71 0.21 0 -1127 450 442 437 429 424 447 434 1096 130 1000 290 1 1 108337120 471 87.00 0.20 12 0.05 5.00 2193.00 887 20231227 -50.96 416 20241115 4.57 850 -48.82 20240221 416 4.57 20241115 887 -50.96 20231227 416 4.57 20241115 0.04 N 001290 1000 1096 억 224228 N N 1 N 00 N
12 20241122 140118 57 100.00 KOSPI 증권 N N N N N 435 -1 5 -0.23 21204990 48439 106.51 434 447 434 566 306 436 437.77 0.21 0 -1127 450 442 437 429 424 447 434 1096 130 1000 290 1 1 108337120 471 87.00 0.20 12 0.04 5.00 2193.00 887 20231227 -50.96 416 20241115 4.57 850 -48.82 20240221 416 4.57 20241115 887 -50.96 20231227 416 4.57 20241115 0.04 N 001290 1000 1096 억 224228 N N 1 N 00 N