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
001500/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
20241125,160122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,8750,-20,5,-0.23,210133000,23938,92.53,8770,8820,8730,11400,6140,8770,8778.23,3.28,0,-1051,8850,8810,8730,8690,8610,8830,8710,1586,2630,5000,6480,10,1,31712562,2775,6.34,0.27,12,0.08,1381.00,32971.00,9800,20240219,-10.71,8030,20240805,8.97,9800,-10.71,20240219,8030,8.97,20240805,9800,-10.71,20240219,8030,8.97,20240805,0.14,N,001500,5000,1585 억,,1040042,N,N,1,N,00,N
20241125,150123,57,100.00,KOSPI,,증권,N,N,N,N, ,N,8790,20,2,0.23,169353370,19290,74.56,8770,8820,8730,11400,6140,8770,8779.33,3.28,0,-389,8850,8810,8730,8690,8610,8830,8710,1586,2630,5000,6480,10,1,31712562,2788,6.36,0.27,12,0.06,1381.00,32971.00,9800,20240219,-10.31,8030,20240805,9.46,9800,-10.31,20240219,8030,9.46,20240805,9800,-10.31,20240219,8030,9.46,20240805,0.14,N,001500,5000,1585 억,,1040042,N,N,1,N,00,N
20241125,140123,57,100.00,KOSPI,,증권,N,N,N,N, ,N,8770,0,3,0.00,136532930,15552,60.11,8770,8820,8730,11400,6140,8770,8779.12,3.28,0,81,8850,8810,8730,8690,8610,8830,8710,1586,2630,5000,6480,10,1,31712562,2781,6.35,0.27,12,0.05,1381.00,32971.00,9800,20240219,-10.51,8030,20240805,9.22,9800,-10.51,20240219,8030,9.22,20240805,9800,-10.51,20240219,8030,9.22,20240805,0.14,N,001500,5000,1585 억,,1040042,N,N,1,N,00,N
20241125,130123,57,100.00,KOSPI,,증권,N,N,N,N, ,N,8780,10,2,0.11,132109860,15048,58.17,8770,8820,8730,11400,6140,8770,8779.23,3.28,0,87,8850,8810,8730,8690,8610,8830,8710,1586,2630,5000,6480,10,1,31712562,2784,6.36,0.27,12,0.05,1381.00,32971.00,9800,20240219,-10.41,8030,20240805,9.34,9800,-10.41,20240219,8030,9.34,20240805,9800,-10.41,20240219,8030,9.34,20240805,0.14,N,001500,5000,1585 억,,1040042,N,N,1,N,00,N
20241125,120123,57,100.00,KOSPI,,증권,N,N,N,N, ,N,8790,20,2,0.23,93733990,10672,41.25,8770,8820,8730,11400,6140,8770,8783.17,3.28,0,-141,8850,8810,8730,8690,8610,8830,8710,1586,2630,5000,6480,10,1,31712562,2788,6.36,0.27,12,0.03,1381.00,32971.00,9800,20240219,-10.31,8030,20240805,9.46,9800,-10.31,20240219,8030,9.46,20240805,9800,-10.31,20240219,8030,9.46,20240805,0.14,N,001500,5000,1585 억,,1040042,N,N,1,N,00,N
20241125,110123,57,100.00,KOSPI,,증권,N,N,N,N, ,N,8800,30,2,0.34,87222030,9932,38.39,8770,8820,8730,11400,6140,8770,8781.92,3.28,0,-283,8850,8810,8730,8690,8610,8830,8710,1586,2630,5000,6480,10,1,31712562,2791,6.37,0.27,12,0.03,1381.00,32971.00,9800,20240219,-10.20,8030,20240805,9.59,9800,-10.20,20240219,8030,9.59,20240805,9800,-10.20,20240219,8030,9.59,20240805,0.14,N,001500,5000,1585 억,,1040042,N,N,1,N,00,N
20241125,100122,57,100.00,KOSPI,,증권,N,N,N,N, ,N,8820,50,2,0.57,63480850,7234,27.96,8770,8820,8730,11400,6140,8770,8775.35,3.28,0,630,8850,8810,8730,8690,8610,8830,8710,1586,2630,5000,6480,10,1,31712562,2797,6.39,0.27,12,0.02,1381.00,32971.00,9800,20240219,-10.00,8030,20240805,9.84,9800,-10.00,20240219,8030,9.84,20240805,9800,-10.00,20240219,8030,9.84,20240805,0.14,N,001500,5000,1585 억,,1040042,N,N,1,N,00,N
20241125,090121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,8780,10,2,0.11,1587380,181,0.70,8770,8780,8730,11400,6140,8770,8770.06,3.28,0,-7,8850,8810,8730,8690,8610,8830,8710,1586,2630,5000,6480,10,1,31712562,2784,6.36,0.27,12,0.00,1381.00,32971.00,9800,20240219,-10.41,8030,20240805,9.34,9800,-10.41,20240219,8030,9.34,20240805,9800,-10.41,20240219,8030,9.34,20240805,0.14,N,001500,5000,1585 억,,1040042,N,N,1,N,00,N
20241122,160121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,8770,60,2,0.69,225411840,25870,228.51,8750,8770,8650,11320,6100,8710,8711.91,3.26,0,7599,8796,8752,8706,8662,8616,8775,8685,1586,2610,5000,6440,10,1,31712562,2781,6.35,0.27,12,0.08,1381.00,32971.00,9800,20240219,-10.51,8030,20240805,9.22,9800,-10.51,20240219,8030,9.22,20240805,9800,-10.51,20240219,8030,9.22,20240805,0.14,N,001500,5000,1585 억,,1032548,N,N,1,N,00,N
20241122,150120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,8740,30,2,0.34,193213590,22195,196.05,8750,8750,8650,11320,6100,8710,8705.28,3.26,0,6191,8796,8752,8706,8662,8616,8775,8685,1586,2610,5000,6440,10,1,31712562,2772,6.33,0.27,12,0.07,1381.00,32971.00,9800,20240219,-10.82,8030,20240805,8.84,9800,-10.82,20240219,8030,8.84,20240805,9800,-10.82,20240219,8030,8.84,20240805,0.14,N,001500,5000,1585 억,,1032548,N,N,3,N,00,N
20241122,140121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,8740,30,2,0.34,181272240,20829,183.99,8750,8750,8650,11320,6100,8710,8702.88,3.26,0,5598,8796,8752,8706,8662,8616,8775,8685,1586,2610,5000,6440,10,1,31712562,2772,6.33,0.27,12,0.07,1381.00,32971.00,9800,20240219,-10.82,8030,20240805,8.84,9800,-10.82,20240219,8030,8.84,20240805,9800,-10.82,20240219,8030,8.84,20240805,0.14,N,001500,5000,1585 억,,1032548,N,N,3,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 160122 57 100.00 KOSPI 증권 N N N N N 8750 -20 5 -0.23 210133000 23938 92.53 8770 8820 8730 11400 6140 8770 8778.23 3.28 0 -1051 8850 8810 8730 8690 8610 8830 8710 1586 2630 5000 6480 10 1 31712562 2775 6.34 0.27 12 0.08 1381.00 32971.00 9800 20240219 -10.71 8030 20240805 8.97 9800 -10.71 20240219 8030 8.97 20240805 9800 -10.71 20240219 8030 8.97 20240805 0.14 N 001500 5000 1585 억 1040042 N N 1 N 00 N
3 20241125 150123 57 100.00 KOSPI 증권 N N N N N 8790 20 2 0.23 169353370 19290 74.56 8770 8820 8730 11400 6140 8770 8779.33 3.28 0 -389 8850 8810 8730 8690 8610 8830 8710 1586 2630 5000 6480 10 1 31712562 2788 6.36 0.27 12 0.06 1381.00 32971.00 9800 20240219 -10.31 8030 20240805 9.46 9800 -10.31 20240219 8030 9.46 20240805 9800 -10.31 20240219 8030 9.46 20240805 0.14 N 001500 5000 1585 억 1040042 N N 1 N 00 N
4 20241125 140123 57 100.00 KOSPI 증권 N N N N N 8770 0 3 0.00 136532930 15552 60.11 8770 8820 8730 11400 6140 8770 8779.12 3.28 0 81 8850 8810 8730 8690 8610 8830 8710 1586 2630 5000 6480 10 1 31712562 2781 6.35 0.27 12 0.05 1381.00 32971.00 9800 20240219 -10.51 8030 20240805 9.22 9800 -10.51 20240219 8030 9.22 20240805 9800 -10.51 20240219 8030 9.22 20240805 0.14 N 001500 5000 1585 억 1040042 N N 1 N 00 N
5 20241125 130123 57 100.00 KOSPI 증권 N N N N N 8780 10 2 0.11 132109860 15048 58.17 8770 8820 8730 11400 6140 8770 8779.23 3.28 0 87 8850 8810 8730 8690 8610 8830 8710 1586 2630 5000 6480 10 1 31712562 2784 6.36 0.27 12 0.05 1381.00 32971.00 9800 20240219 -10.41 8030 20240805 9.34 9800 -10.41 20240219 8030 9.34 20240805 9800 -10.41 20240219 8030 9.34 20240805 0.14 N 001500 5000 1585 억 1040042 N N 1 N 00 N
6 20241125 120123 57 100.00 KOSPI 증권 N N N N N 8790 20 2 0.23 93733990 10672 41.25 8770 8820 8730 11400 6140 8770 8783.17 3.28 0 -141 8850 8810 8730 8690 8610 8830 8710 1586 2630 5000 6480 10 1 31712562 2788 6.36 0.27 12 0.03 1381.00 32971.00 9800 20240219 -10.31 8030 20240805 9.46 9800 -10.31 20240219 8030 9.46 20240805 9800 -10.31 20240219 8030 9.46 20240805 0.14 N 001500 5000 1585 억 1040042 N N 1 N 00 N
7 20241125 110123 57 100.00 KOSPI 증권 N N N N N 8800 30 2 0.34 87222030 9932 38.39 8770 8820 8730 11400 6140 8770 8781.92 3.28 0 -283 8850 8810 8730 8690 8610 8830 8710 1586 2630 5000 6480 10 1 31712562 2791 6.37 0.27 12 0.03 1381.00 32971.00 9800 20240219 -10.20 8030 20240805 9.59 9800 -10.20 20240219 8030 9.59 20240805 9800 -10.20 20240219 8030 9.59 20240805 0.14 N 001500 5000 1585 억 1040042 N N 1 N 00 N
8 20241125 100122 57 100.00 KOSPI 증권 N N N N N 8820 50 2 0.57 63480850 7234 27.96 8770 8820 8730 11400 6140 8770 8775.35 3.28 0 630 8850 8810 8730 8690 8610 8830 8710 1586 2630 5000 6480 10 1 31712562 2797 6.39 0.27 12 0.02 1381.00 32971.00 9800 20240219 -10.00 8030 20240805 9.84 9800 -10.00 20240219 8030 9.84 20240805 9800 -10.00 20240219 8030 9.84 20240805 0.14 N 001500 5000 1585 억 1040042 N N 1 N 00 N
9 20241125 090121 57 100.00 KOSPI 증권 N N N N N 8780 10 2 0.11 1587380 181 0.70 8770 8780 8730 11400 6140 8770 8770.06 3.28 0 -7 8850 8810 8730 8690 8610 8830 8710 1586 2630 5000 6480 10 1 31712562 2784 6.36 0.27 12 0.00 1381.00 32971.00 9800 20240219 -10.41 8030 20240805 9.34 9800 -10.41 20240219 8030 9.34 20240805 9800 -10.41 20240219 8030 9.34 20240805 0.14 N 001500 5000 1585 억 1040042 N N 1 N 00 N
10 20241122 160121 57 100.00 KOSPI 증권 N N N N N 8770 60 2 0.69 225411840 25870 228.51 8750 8770 8650 11320 6100 8710 8711.91 3.26 0 7599 8796 8752 8706 8662 8616 8775 8685 1586 2610 5000 6440 10 1 31712562 2781 6.35 0.27 12 0.08 1381.00 32971.00 9800 20240219 -10.51 8030 20240805 9.22 9800 -10.51 20240219 8030 9.22 20240805 9800 -10.51 20240219 8030 9.22 20240805 0.14 N 001500 5000 1585 억 1032548 N N 1 N 00 N
11 20241122 150120 57 100.00 KOSPI 증권 N N N N N 8740 30 2 0.34 193213590 22195 196.05 8750 8750 8650 11320 6100 8710 8705.28 3.26 0 6191 8796 8752 8706 8662 8616 8775 8685 1586 2610 5000 6440 10 1 31712562 2772 6.33 0.27 12 0.07 1381.00 32971.00 9800 20240219 -10.82 8030 20240805 8.84 9800 -10.82 20240219 8030 8.84 20240805 9800 -10.82 20240219 8030 8.84 20240805 0.14 N 001500 5000 1585 억 1032548 N N 3 N 00 N
12 20241122 140121 57 100.00 KOSPI 증권 N N N N N 8740 30 2 0.34 181272240 20829 183.99 8750 8750 8650 11320 6100 8710 8702.88 3.26 0 5598 8796 8752 8706 8662 8616 8775 8685 1586 2610 5000 6440 10 1 31712562 2772 6.33 0.27 12 0.07 1381.00 32971.00 9800 20240219 -10.82 8030 20240805 8.84 9800 -10.82 20240219 8030 8.84 20240805 9800 -10.82 20240219 8030 8.84 20240805 0.14 N 001500 5000 1585 억 1032548 N N 3 N 00 N