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

Update 2024-11-20 2954 top30,price

Browse Source
This commit is contained in:
ened
2024-11-20 18:12:28 +09:00
parent 4282f74448
commit b855cea93a
2954 changed files with 31859 additions and 2711 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001200/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
20241120,160115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3205,-30,5,-0.93,1360166780,426097,31.98,3275,3275,3140,4205,2265,3235,3192.15,8.26,0,-74609,3485,3360,3230,3105,2975,3422,3167,5376,970,5000,2320,5,1,96866418,3105,10.11,0.30,12,0.44,317.00,10557.00,6460,20240625,-50.39,2900,20241115,10.52,6460,-50.39,20240625,2900,10.52,20241115,6460,-50.39,20240625,2900,10.52,20241115,6.19,N,001200,5000,5375 억,,8000002,N,N,708,N,00,N
20241120,150116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3200,-35,5,-1.08,1237558715,387812,29.10,3275,3275,3140,4205,2265,3235,3191.13,8.26,0,-60154,3485,3360,3230,3105,2975,3422,3167,5376,970,5000,2320,5,1,96866418,3100,10.09,0.30,12,0.40,317.00,10557.00,6460,20240625,-50.46,2900,20241115,10.34,6460,-50.46,20240625,2900,10.34,20241115,6460,-50.46,20240625,2900,10.34,20241115,6.19,N,001200,5000,5375 억,,8000002,N,N,308,N,00,N
20241120,140117,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3205,-30,5,-0.93,1140236640,357441,26.83,3275,3275,3140,4205,2265,3235,3190.00,8.26,0,-43519,3485,3360,3230,3105,2975,3422,3167,5376,970,5000,2320,5,1,96866418,3105,10.11,0.30,12,0.37,317.00,10557.00,6460,20240625,-50.39,2900,20241115,10.52,6460,-50.39,20240625,2900,10.52,20241115,6460,-50.39,20240625,2900,10.52,20241115,6.19,N,001200,5000,5375 억,,8000002,N,N,308,N,00,N
20241120,130118,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3185,-50,5,-1.55,1050483770,329421,24.72,3275,3275,3140,4205,2265,3235,3188.88,8.26,0,-32722,3485,3360,3230,3105,2975,3422,3167,5376,970,5000,2320,5,1,96866418,3085,10.05,0.30,12,0.34,317.00,10557.00,6460,20240625,-50.70,2900,20241115,9.83,6460,-50.70,20240625,2900,9.83,20241115,6460,-50.70,20240625,2900,9.83,20241115,6.19,N,001200,5000,5375 억,,8000002,N,N,308,N,00,N
20241120,120116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3175,-60,5,-1.85,889967885,279279,20.96,3275,3275,3140,4205,2265,3235,3186.66,8.26,0,-20326,3485,3360,3230,3105,2975,3422,3167,5376,970,5000,2320,5,1,96866418,3076,10.02,0.30,12,0.29,317.00,10557.00,6460,20240625,-50.85,2900,20241115,9.48,6460,-50.85,20240625,2900,9.48,20241115,6460,-50.85,20240625,2900,9.48,20241115,6.19,N,001200,5000,5375 억,,8000002,N,N,308,N,00,N
20241120,110117,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3180,-55,5,-1.70,560163815,174949,13.13,3275,3275,3165,4205,2265,3235,3201.87,8.26,0,-25604,3485,3360,3230,3105,2975,3422,3167,5376,970,5000,2320,5,1,96866418,3080,10.03,0.30,12,0.18,317.00,10557.00,6460,20240625,-50.77,2900,20241115,9.66,6460,-50.77,20240625,2900,9.66,20241115,6460,-50.77,20240625,2900,9.66,20241115,6.19,N,001200,5000,5375 억,,8000002,N,N,308,N,00,N
20241120,100116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3195,-40,5,-1.24,309362875,96273,7.23,3275,3275,3165,4205,2265,3235,3213.39,8.26,0,-22529,3485,3360,3230,3105,2975,3422,3167,5376,970,5000,2320,5,1,96866418,3095,10.08,0.30,12,0.10,317.00,10557.00,6460,20240625,-50.54,2900,20241115,10.17,6460,-50.54,20240625,2900,10.17,20241115,6460,-50.54,20240625,2900,10.17,20241115,6.19,N,001200,5000,5375 억,,8000002,N,N,308,N,00,N
20241120,090117,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3245,10,2,0.31,42042110,12868,0.97,3275,3275,3235,4205,2265,3235,3267.18,8.26,0,-9573,3485,3360,3230,3105,2975,3422,3167,5376,970,5000,2320,5,1,96866418,3143,10.24,0.31,12,0.01,317.00,10557.00,6460,20240625,-49.77,2900,20241115,11.90,6460,-49.77,20240625,2900,11.90,20241115,6460,-49.77,20240625,2900,11.90,20241115,6.19,N,001200,5000,5375 억,,8000002,N,N,308,N,00,N
20241119,160116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3235,115,2,3.69,4322019325,1325864,96.76,3110,3355,3100,4055,2185,3120,3259.80,8.30,0,9320,3340,3230,3120,3010,2900,3285,3065,5376,935,5000,2240,5,1,96866418,3134,10.21,0.31,12,1.37,317.00,10557.00,6460,20240625,-49.92,2900,20241115,11.55,6460,-49.92,20240625,2900,11.55,20241115,6460,-49.92,20240625,2900,11.55,20241115,6.34,N,001200,5000,5375 억,,8039202,N,N,308,N,00,N
20241119,150116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3245,125,2,4.01,4082932225,1252528,91.40,3110,3355,3100,4055,2185,3120,3259.75,8.30,0,5101,3340,3230,3120,3010,2900,3285,3065,5376,935,5000,2240,5,1,96866418,3143,10.24,0.31,12,1.29,317.00,10557.00,6460,20240625,-49.77,2900,20241115,11.90,6460,-49.77,20240625,2900,11.90,20241115,6460,-49.77,20240625,2900,11.90,20241115,6.34,N,001200,5000,5375 억,,8039202,N,N,2137,N,00,N
20241119,140115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3265,145,2,4.65,3728620210,1143314,83.43,3110,3355,3100,4055,2185,3120,3261.24,8.30,0,-12905,3340,3230,3120,3010,2900,3285,3065,5376,935,5000,2240,5,1,96866418,3163,10.30,0.31,12,1.18,317.00,10557.00,6460,20240625,-49.46,2900,20241115,12.59,6460,-49.46,20240625,2900,12.59,20241115,6460,-49.46,20240625,2900,12.59,20241115,6.34,N,001200,5000,5375 억,,8039202,N,N,2137,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 20241120 160115 55 40.00 KOSPI 증권 N N N Y 40 N 3205 -30 5 -0.93 1360166780 426097 31.98 3275 3275 3140 4205 2265 3235 3192.15 8.26 0 -74609 3485 3360 3230 3105 2975 3422 3167 5376 970 5000 2320 5 1 96866418 3105 10.11 0.30 12 0.44 317.00 10557.00 6460 20240625 -50.39 2900 20241115 10.52 6460 -50.39 20240625 2900 10.52 20241115 6460 -50.39 20240625 2900 10.52 20241115 6.19 N 001200 5000 5375 억 8000002 N N 708 N 00 N
3 20241120 150116 55 40.00 KOSPI 증권 N N N Y 40 N 3200 -35 5 -1.08 1237558715 387812 29.10 3275 3275 3140 4205 2265 3235 3191.13 8.26 0 -60154 3485 3360 3230 3105 2975 3422 3167 5376 970 5000 2320 5 1 96866418 3100 10.09 0.30 12 0.40 317.00 10557.00 6460 20240625 -50.46 2900 20241115 10.34 6460 -50.46 20240625 2900 10.34 20241115 6460 -50.46 20240625 2900 10.34 20241115 6.19 N 001200 5000 5375 억 8000002 N N 308 N 00 N
4 20241120 140117 55 40.00 KOSPI 증권 N N N Y 40 N 3205 -30 5 -0.93 1140236640 357441 26.83 3275 3275 3140 4205 2265 3235 3190.00 8.26 0 -43519 3485 3360 3230 3105 2975 3422 3167 5376 970 5000 2320 5 1 96866418 3105 10.11 0.30 12 0.37 317.00 10557.00 6460 20240625 -50.39 2900 20241115 10.52 6460 -50.39 20240625 2900 10.52 20241115 6460 -50.39 20240625 2900 10.52 20241115 6.19 N 001200 5000 5375 억 8000002 N N 308 N 00 N
5 20241120 130118 55 40.00 KOSPI 증권 N N N Y 40 N 3185 -50 5 -1.55 1050483770 329421 24.72 3275 3275 3140 4205 2265 3235 3188.88 8.26 0 -32722 3485 3360 3230 3105 2975 3422 3167 5376 970 5000 2320 5 1 96866418 3085 10.05 0.30 12 0.34 317.00 10557.00 6460 20240625 -50.70 2900 20241115 9.83 6460 -50.70 20240625 2900 9.83 20241115 6460 -50.70 20240625 2900 9.83 20241115 6.19 N 001200 5000 5375 억 8000002 N N 308 N 00 N
6 20241120 120116 55 40.00 KOSPI 증권 N N N Y 40 N 3175 -60 5 -1.85 889967885 279279 20.96 3275 3275 3140 4205 2265 3235 3186.66 8.26 0 -20326 3485 3360 3230 3105 2975 3422 3167 5376 970 5000 2320 5 1 96866418 3076 10.02 0.30 12 0.29 317.00 10557.00 6460 20240625 -50.85 2900 20241115 9.48 6460 -50.85 20240625 2900 9.48 20241115 6460 -50.85 20240625 2900 9.48 20241115 6.19 N 001200 5000 5375 억 8000002 N N 308 N 00 N
7 20241120 110117 55 40.00 KOSPI 증권 N N N Y 40 N 3180 -55 5 -1.70 560163815 174949 13.13 3275 3275 3165 4205 2265 3235 3201.87 8.26 0 -25604 3485 3360 3230 3105 2975 3422 3167 5376 970 5000 2320 5 1 96866418 3080 10.03 0.30 12 0.18 317.00 10557.00 6460 20240625 -50.77 2900 20241115 9.66 6460 -50.77 20240625 2900 9.66 20241115 6460 -50.77 20240625 2900 9.66 20241115 6.19 N 001200 5000 5375 억 8000002 N N 308 N 00 N
8 20241120 100116 55 40.00 KOSPI 증권 N N N Y 40 N 3195 -40 5 -1.24 309362875 96273 7.23 3275 3275 3165 4205 2265 3235 3213.39 8.26 0 -22529 3485 3360 3230 3105 2975 3422 3167 5376 970 5000 2320 5 1 96866418 3095 10.08 0.30 12 0.10 317.00 10557.00 6460 20240625 -50.54 2900 20241115 10.17 6460 -50.54 20240625 2900 10.17 20241115 6460 -50.54 20240625 2900 10.17 20241115 6.19 N 001200 5000 5375 억 8000002 N N 308 N 00 N
9 20241120 090117 55 40.00 KOSPI 증권 N N N Y 40 N 3245 10 2 0.31 42042110 12868 0.97 3275 3275 3235 4205 2265 3235 3267.18 8.26 0 -9573 3485 3360 3230 3105 2975 3422 3167 5376 970 5000 2320 5 1 96866418 3143 10.24 0.31 12 0.01 317.00 10557.00 6460 20240625 -49.77 2900 20241115 11.90 6460 -49.77 20240625 2900 11.90 20241115 6460 -49.77 20240625 2900 11.90 20241115 6.19 N 001200 5000 5375 억 8000002 N N 308 N 00 N
10 20241119 160116 55 40.00 KOSPI 증권 N N N Y 40 N 3235 115 2 3.69 4322019325 1325864 96.76 3110 3355 3100 4055 2185 3120 3259.80 8.30 0 9320 3340 3230 3120 3010 2900 3285 3065 5376 935 5000 2240 5 1 96866418 3134 10.21 0.31 12 1.37 317.00 10557.00 6460 20240625 -49.92 2900 20241115 11.55 6460 -49.92 20240625 2900 11.55 20241115 6460 -49.92 20240625 2900 11.55 20241115 6.34 N 001200 5000 5375 억 8039202 N N 308 N 00 N
11 20241119 150116 55 40.00 KOSPI 증권 N N N Y 40 N 3245 125 2 4.01 4082932225 1252528 91.40 3110 3355 3100 4055 2185 3120 3259.75 8.30 0 5101 3340 3230 3120 3010 2900 3285 3065 5376 935 5000 2240 5 1 96866418 3143 10.24 0.31 12 1.29 317.00 10557.00 6460 20240625 -49.77 2900 20241115 11.90 6460 -49.77 20240625 2900 11.90 20241115 6460 -49.77 20240625 2900 11.90 20241115 6.34 N 001200 5000 5375 억 8039202 N N 2137 N 00 N
12 20241119 140115 55 40.00 KOSPI 증권 N N N Y 40 N 3265 145 2 4.65 3728620210 1143314 83.43 3110 3355 3100 4055 2185 3120 3261.24 8.30 0 -12905 3340 3230 3120 3010 2900 3285 3065 5376 935 5000 2240 5 1 96866418 3163 10.30 0.31 12 1.18 317.00 10557.00 6460 20240625 -49.46 2900 20241115 12.59 6460 -49.46 20240625 2900 12.59 20241115 6460 -49.46 20240625 2900 12.59 20241115 6.34 N 001200 5000 5375 억 8039202 N N 2137 N 00 N