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
001520/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
20241125,160122,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,831,-37,5,-4.26,802694891,944174,102.35,868,875,818,1128,608,868,850.24,4.30,0,183249,896,881,853,838,810,889,846,1193,260,500,620,1,1,238684063,1983,10.93,0.21,12,0.40,76.00,3880.00,1107,20231122,-24.93,730,20241113,13.84,1028,-19.16,20240222,730,13.84,20241113,1049,-20.78,20231128,730,13.84,20241113,0.62,N,001520,500,1193 억,,10262558,N,N,3,N,00,N
20241125,150123,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,827,-41,5,-4.72,746105137,875947,94.95,868,875,818,1128,608,868,851.77,4.30,0,187175,896,881,853,838,810,889,846,1193,260,500,620,1,1,238684063,1974,10.88,0.21,12,0.37,76.00,3880.00,1107,20231122,-25.29,730,20241113,13.29,1028,-19.55,20240222,730,13.29,20241113,1049,-21.16,20231128,730,13.29,20241113,0.62,N,001520,500,1193 억,,10262558,N,N,10,N,00,N
20241125,140124,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,853,-15,5,-1.73,432526569,500656,54.27,868,875,850,1128,608,868,863.92,4.30,0,104965,896,881,853,838,810,889,846,1193,260,500,620,1,1,238684063,2036,11.22,0.22,12,0.21,76.00,3880.00,1107,20231122,-22.94,730,20241113,16.85,1028,-17.02,20240222,730,16.85,20241113,1049,-18.68,20231128,730,16.85,20241113,0.62,N,001520,500,1193 억,,10262558,N,N,10,N,00,N
20241125,130124,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,858,-10,5,-1.15,390133073,450968,48.88,868,875,856,1128,608,868,865.10,4.30,0,98636,896,881,853,838,810,889,846,1193,260,500,620,1,1,238684063,2048,11.29,0.22,12,0.19,76.00,3880.00,1107,20231122,-22.49,730,20241113,17.53,1028,-16.54,20240222,730,17.53,20241113,1049,-18.21,20231128,730,17.53,20241113,0.62,N,001520,500,1193 억,,10262558,N,N,10,N,00,N
20241125,120124,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,866,-2,5,-0.23,332155252,383633,41.58,868,875,858,1128,608,868,865.82,4.30,0,89940,896,881,853,838,810,889,846,1193,260,500,620,1,1,238684063,2067,11.39,0.22,12,0.16,76.00,3880.00,1107,20231122,-21.77,730,20241113,18.63,1028,-15.76,20240222,730,18.63,20241113,1049,-17.45,20231128,730,18.63,20241113,0.62,N,001520,500,1193 억,,10262558,N,N,10,N,00,N
20241125,110123,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,867,-1,5,-0.12,300886682,347551,37.67,868,875,858,1128,608,868,865.73,4.30,0,78085,896,881,853,838,810,889,846,1193,260,500,620,1,1,238684063,2069,11.41,0.22,12,0.15,76.00,3880.00,1107,20231122,-21.68,730,20241113,18.77,1028,-15.66,20240222,730,18.77,20241113,1049,-17.35,20231128,730,18.77,20241113,0.62,N,001520,500,1193 억,,10262558,N,N,10,N,00,N
20241125,100122,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,865,-3,5,-0.35,251609151,290761,31.52,868,875,858,1128,608,868,865.35,4.30,0,66204,896,881,853,838,810,889,846,1193,260,500,620,1,1,238684063,2065,11.38,0.22,12,0.12,76.00,3880.00,1107,20231122,-21.86,730,20241113,18.49,1028,-15.86,20240222,730,18.49,20241113,1049,-17.54,20231128,730,18.49,20241113,0.62,N,001520,500,1193 억,,10262558,N,N,10,N,00,N
20241125,090122,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,867,-1,5,-0.12,8640072,9979,1.08,868,869,862,1128,608,868,865.83,4.30,0,2298,896,881,853,838,810,889,846,1193,260,500,620,1,1,238684063,2069,11.41,0.22,12,0.00,76.00,3880.00,1107,20231122,-21.68,730,20241113,18.77,1028,-15.66,20240222,730,18.77,20241113,1049,-17.35,20231128,730,18.77,20241113,0.62,N,001520,500,1193 억,,10262558,N,N,10,N,00,N
20241122,160122,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,868,40,2,4.83,760426826,903287,153.78,830,868,825,1076,580,828,841.74,4.29,0,8512,855,841,830,816,805,836,811,1193,248,500,590,1,1,238684063,2072,11.42,0.22,12,0.38,76.00,3880.00,1107,20231122,-21.59,730,20241113,18.90,1028,-15.56,20240222,730,18.90,20241113,1107,-21.59,20231122,730,18.90,20241113,0.65,N,001520,500,1193 억,,10230996,N,N,10,N,00,N
20241122,150121,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,842,14,2,1.69,443531659,533093,90.76,830,845,825,1076,580,828,832.00,4.29,0,310,855,841,830,816,805,836,811,1193,248,500,590,1,1,238684063,2010,11.08,0.22,12,0.22,76.00,3880.00,1107,20231122,-23.94,730,20241113,15.34,1028,-18.09,20240222,730,15.34,20241113,1107,-23.94,20231122,730,15.34,20241113,0.65,N,001520,500,1193 억,,10230996,N,N,0,N,00,N
20241122,140122,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,829,1,2,0.12,321426431,387469,65.97,830,843,825,1076,580,828,829.55,4.29,0,3806,855,841,830,816,805,836,811,1193,248,500,590,1,1,238684063,1979,10.91,0.21,12,0.16,76.00,3880.00,1107,20231122,-25.11,730,20241113,13.56,1028,-19.36,20240222,730,13.56,20241113,1107,-25.11,20231122,730,13.56,20241113,0.65,N,001520,500,1193 억,,10230996,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 20241125 160122 55 60.00 KOSPI 비금속광물 N N N Y 60 N 831 -37 5 -4.26 802694891 944174 102.35 868 875 818 1128 608 868 850.24 4.30 0 183249 896 881 853 838 810 889 846 1193 260 500 620 1 1 238684063 1983 10.93 0.21 12 0.40 76.00 3880.00 1107 20231122 -24.93 730 20241113 13.84 1028 -19.16 20240222 730 13.84 20241113 1049 -20.78 20231128 730 13.84 20241113 0.62 N 001520 500 1193 억 10262558 N N 3 N 00 N
3 20241125 150123 55 60.00 KOSPI 비금속광물 N N N Y 60 N 827 -41 5 -4.72 746105137 875947 94.95 868 875 818 1128 608 868 851.77 4.30 0 187175 896 881 853 838 810 889 846 1193 260 500 620 1 1 238684063 1974 10.88 0.21 12 0.37 76.00 3880.00 1107 20231122 -25.29 730 20241113 13.29 1028 -19.55 20240222 730 13.29 20241113 1049 -21.16 20231128 730 13.29 20241113 0.62 N 001520 500 1193 억 10262558 N N 10 N 00 N
4 20241125 140124 55 60.00 KOSPI 비금속광물 N N N Y 60 N 853 -15 5 -1.73 432526569 500656 54.27 868 875 850 1128 608 868 863.92 4.30 0 104965 896 881 853 838 810 889 846 1193 260 500 620 1 1 238684063 2036 11.22 0.22 12 0.21 76.00 3880.00 1107 20231122 -22.94 730 20241113 16.85 1028 -17.02 20240222 730 16.85 20241113 1049 -18.68 20231128 730 16.85 20241113 0.62 N 001520 500 1193 억 10262558 N N 10 N 00 N
5 20241125 130124 55 60.00 KOSPI 비금속광물 N N N Y 60 N 858 -10 5 -1.15 390133073 450968 48.88 868 875 856 1128 608 868 865.10 4.30 0 98636 896 881 853 838 810 889 846 1193 260 500 620 1 1 238684063 2048 11.29 0.22 12 0.19 76.00 3880.00 1107 20231122 -22.49 730 20241113 17.53 1028 -16.54 20240222 730 17.53 20241113 1049 -18.21 20231128 730 17.53 20241113 0.62 N 001520 500 1193 억 10262558 N N 10 N 00 N
6 20241125 120124 55 60.00 KOSPI 비금속광물 N N N Y 60 N 866 -2 5 -0.23 332155252 383633 41.58 868 875 858 1128 608 868 865.82 4.30 0 89940 896 881 853 838 810 889 846 1193 260 500 620 1 1 238684063 2067 11.39 0.22 12 0.16 76.00 3880.00 1107 20231122 -21.77 730 20241113 18.63 1028 -15.76 20240222 730 18.63 20241113 1049 -17.45 20231128 730 18.63 20241113 0.62 N 001520 500 1193 억 10262558 N N 10 N 00 N
7 20241125 110123 55 60.00 KOSPI 비금속광물 N N N Y 60 N 867 -1 5 -0.12 300886682 347551 37.67 868 875 858 1128 608 868 865.73 4.30 0 78085 896 881 853 838 810 889 846 1193 260 500 620 1 1 238684063 2069 11.41 0.22 12 0.15 76.00 3880.00 1107 20231122 -21.68 730 20241113 18.77 1028 -15.66 20240222 730 18.77 20241113 1049 -17.35 20231128 730 18.77 20241113 0.62 N 001520 500 1193 억 10262558 N N 10 N 00 N
8 20241125 100122 55 60.00 KOSPI 비금속광물 N N N Y 60 N 865 -3 5 -0.35 251609151 290761 31.52 868 875 858 1128 608 868 865.35 4.30 0 66204 896 881 853 838 810 889 846 1193 260 500 620 1 1 238684063 2065 11.38 0.22 12 0.12 76.00 3880.00 1107 20231122 -21.86 730 20241113 18.49 1028 -15.86 20240222 730 18.49 20241113 1049 -17.54 20231128 730 18.49 20241113 0.62 N 001520 500 1193 억 10262558 N N 10 N 00 N
9 20241125 090122 55 60.00 KOSPI 비금속광물 N N N Y 60 N 867 -1 5 -0.12 8640072 9979 1.08 868 869 862 1128 608 868 865.83 4.30 0 2298 896 881 853 838 810 889 846 1193 260 500 620 1 1 238684063 2069 11.41 0.22 12 0.00 76.00 3880.00 1107 20231122 -21.68 730 20241113 18.77 1028 -15.66 20240222 730 18.77 20241113 1049 -17.35 20231128 730 18.77 20241113 0.62 N 001520 500 1193 억 10262558 N N 10 N 00 N
10 20241122 160122 55 60.00 KOSPI 비금속광물 N N N Y 60 N 868 40 2 4.83 760426826 903287 153.78 830 868 825 1076 580 828 841.74 4.29 0 8512 855 841 830 816 805 836 811 1193 248 500 590 1 1 238684063 2072 11.42 0.22 12 0.38 76.00 3880.00 1107 20231122 -21.59 730 20241113 18.90 1028 -15.56 20240222 730 18.90 20241113 1107 -21.59 20231122 730 18.90 20241113 0.65 N 001520 500 1193 억 10230996 N N 10 N 00 N
11 20241122 150121 55 60.00 KOSPI 비금속광물 N N N Y 60 N 842 14 2 1.69 443531659 533093 90.76 830 845 825 1076 580 828 832.00 4.29 0 310 855 841 830 816 805 836 811 1193 248 500 590 1 1 238684063 2010 11.08 0.22 12 0.22 76.00 3880.00 1107 20231122 -23.94 730 20241113 15.34 1028 -18.09 20240222 730 15.34 20241113 1107 -23.94 20231122 730 15.34 20241113 0.65 N 001520 500 1193 억 10230996 N N 0 N 00 N
12 20241122 140122 55 60.00 KOSPI 비금속광물 N N N Y 60 N 829 1 2 0.12 321426431 387469 65.97 830 843 825 1076 580 828 829.55 4.29 0 3806 855 841 830 816 805 836 811 1193 248 500 590 1 1 238684063 1979 10.91 0.21 12 0.16 76.00 3880.00 1107 20231122 -25.11 730 20241113 13.56 1028 -19.36 20240222 730 13.56 20241113 1107 -25.11 20231122 730 13.56 20241113 0.65 N 001520 500 1193 억 10230996 N N 0 N 00 N