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

Update 2024-11-26 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-26 18:12:42 +09:00
parent c44b01317d
commit b879ea4c16
2958 changed files with 31893 additions and 2718 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
20241126,160118,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2960,-60,5,-1.99,3576666475,1208234,128.41,3020,3075,2920,3925,2115,3020,2960.24,8.61,0,84887,3166,3092,3051,2977,2936,3072,2957,5376,905,5000,2170,5,1,96866418,2867,9.34,0.28,12,1.25,317.00,10557.00,6460,20240625,-54.18,2900,20241115,2.07,6460,-54.18,20240625,2900,2.07,20241115,6460,-54.18,20240625,2900,2.07,20241115,6.51,N,001200,5000,5375 억,,8339202,N,N,397,N,00,N
20241126,150118,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2950,-70,5,-2.32,3441741285,1162597,123.56,3020,3075,2920,3925,2115,3020,2960.39,8.61,0,64871,3166,3092,3051,2977,2936,3072,2957,5376,905,5000,2170,5,1,96866418,2858,9.31,0.28,12,1.20,317.00,10557.00,6460,20240625,-54.33,2900,20241115,1.72,6460,-54.33,20240625,2900,1.72,20241115,6460,-54.33,20240625,2900,1.72,20241115,6.51,N,001200,5000,5375 억,,8339202,N,N,1,N,00,N
20241126,140117,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2940,-80,5,-2.65,2917667115,985063,104.69,3020,3075,2920,3925,2115,3020,2961.91,8.61,0,-16507,3166,3092,3051,2977,2936,3072,2957,5376,905,5000,2170,5,1,96866418,2848,9.27,0.28,12,1.02,317.00,10557.00,6460,20240625,-54.49,2900,20241115,1.38,6460,-54.49,20240625,2900,1.38,20241115,6460,-54.49,20240625,2900,1.38,20241115,6.51,N,001200,5000,5375 억,,8339202,N,N,1,N,00,N
20241126,130118,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2940,-80,5,-2.65,2516823560,848507,90.18,3020,3075,2925,3925,2115,3020,2966.18,8.61,0,-54937,3166,3092,3051,2977,2936,3072,2957,5376,905,5000,2170,5,1,96866418,2848,9.27,0.28,12,0.88,317.00,10557.00,6460,20240625,-54.49,2900,20241115,1.38,6460,-54.49,20240625,2900,1.38,20241115,6460,-54.49,20240625,2900,1.38,20241115,6.51,N,001200,5000,5375 억,,8339202,N,N,1,N,00,N
20241126,120118,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2950,-70,5,-2.32,2161190540,727324,77.30,3020,3075,2930,3925,2115,3020,2971.43,8.61,0,-59966,3166,3092,3051,2977,2936,3072,2957,5376,905,5000,2170,5,1,96866418,2858,9.31,0.28,12,0.75,317.00,10557.00,6460,20240625,-54.33,2900,20241115,1.72,6460,-54.33,20240625,2900,1.72,20241115,6460,-54.33,20240625,2900,1.72,20241115,6.51,N,001200,5000,5375 억,,8339202,N,N,1,N,00,N
20241126,110118,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2965,-55,5,-1.82,1603843980,538077,57.19,3020,3075,2930,3925,2115,3020,2980.70,8.61,0,-69080,3166,3092,3051,2977,2936,3072,2957,5376,905,5000,2170,5,1,96866418,2872,9.35,0.28,12,0.56,317.00,10557.00,6460,20240625,-54.10,2900,20241115,2.24,6460,-54.10,20240625,2900,2.24,20241115,6460,-54.10,20240625,2900,2.24,20241115,6.51,N,001200,5000,5375 억,,8339202,N,N,1,N,00,N
20241126,100118,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2990,-30,5,-0.99,1138445860,381434,40.54,3020,3075,2930,3925,2115,3020,2984.65,8.61,0,-86310,3166,3092,3051,2977,2936,3072,2957,5376,905,5000,2170,5,1,96866418,2896,9.43,0.28,12,0.39,317.00,10557.00,6460,20240625,-53.72,2900,20241115,3.10,6460,-53.72,20240625,2900,3.10,20241115,6460,-53.72,20240625,2900,3.10,20241115,6.51,N,001200,5000,5375 억,,8339202,N,N,1,N,00,N
20241126,090118,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3020,0,3,0.00,192035765,63565,6.76,3020,3075,3010,3925,2115,3020,3021.09,8.61,0,-12163,3166,3092,3051,2977,2936,3072,2957,5376,905,5000,2170,5,1,96866418,2925,9.53,0.29,12,0.07,317.00,10557.00,6460,20240625,-53.25,2900,20241115,4.14,6460,-53.25,20240625,2900,4.14,20241115,6460,-53.25,20240625,2900,4.14,20241115,6.51,N,001200,5000,5375 억,,8339202,N,N,1,N,00,N
20241125,160117,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3020,-25,5,-0.82,2838236975,927685,94.68,3075,3125,3010,3955,2135,3045,3059.49,8.33,0,215232,3178,3111,3078,3011,2978,3095,2995,5376,910,5000,2190,5,1,96866418,2925,9.53,0.29,12,0.96,317.00,10557.00,6460,20240625,-53.25,2900,20241115,4.14,6460,-53.25,20240625,2900,4.14,20241115,6460,-53.25,20240625,2900,4.14,20241115,6.54,N,001200,5000,5375 억,,8067915,N,N,1,N,00,N
20241125,150118,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3070,25,2,0.82,2119869705,691323,70.55,3075,3125,3020,3955,2135,3045,3066.40,8.33,0,120793,3178,3111,3078,3011,2978,3095,2995,5376,910,5000,2190,5,1,96866418,2974,9.68,0.29,12,0.71,317.00,10557.00,6460,20240625,-52.48,2900,20241115,5.86,6460,-52.48,20240625,2900,5.86,20241115,6460,-52.48,20240625,2900,5.86,20241115,6.54,N,001200,5000,5375 억,,8067915,N,N,399,N,00,N
20241125,140118,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3090,45,2,1.48,1802865810,588449,60.05,3075,3125,3020,3955,2135,3045,3063.76,8.33,0,84615,3178,3111,3078,3011,2978,3095,2995,5376,910,5000,2190,5,1,96866418,2993,9.75,0.29,12,0.61,317.00,10557.00,6460,20240625,-52.17,2900,20241115,6.55,6460,-52.17,20240625,2900,6.55,20241115,6460,-52.17,20240625,2900,6.55,20241115,6.54,N,001200,5000,5375 억,,8067915,N,N,399,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 20241126 160118 55 40.00 KOSPI 증권 N N N Y 40 N 2960 -60 5 -1.99 3576666475 1208234 128.41 3020 3075 2920 3925 2115 3020 2960.24 8.61 0 84887 3166 3092 3051 2977 2936 3072 2957 5376 905 5000 2170 5 1 96866418 2867 9.34 0.28 12 1.25 317.00 10557.00 6460 20240625 -54.18 2900 20241115 2.07 6460 -54.18 20240625 2900 2.07 20241115 6460 -54.18 20240625 2900 2.07 20241115 6.51 N 001200 5000 5375 억 8339202 N N 397 N 00 N
3 20241126 150118 55 40.00 KOSPI 증권 N N N Y 40 N 2950 -70 5 -2.32 3441741285 1162597 123.56 3020 3075 2920 3925 2115 3020 2960.39 8.61 0 64871 3166 3092 3051 2977 2936 3072 2957 5376 905 5000 2170 5 1 96866418 2858 9.31 0.28 12 1.20 317.00 10557.00 6460 20240625 -54.33 2900 20241115 1.72 6460 -54.33 20240625 2900 1.72 20241115 6460 -54.33 20240625 2900 1.72 20241115 6.51 N 001200 5000 5375 억 8339202 N N 1 N 00 N
4 20241126 140117 55 40.00 KOSPI 증권 N N N Y 40 N 2940 -80 5 -2.65 2917667115 985063 104.69 3020 3075 2920 3925 2115 3020 2961.91 8.61 0 -16507 3166 3092 3051 2977 2936 3072 2957 5376 905 5000 2170 5 1 96866418 2848 9.27 0.28 12 1.02 317.00 10557.00 6460 20240625 -54.49 2900 20241115 1.38 6460 -54.49 20240625 2900 1.38 20241115 6460 -54.49 20240625 2900 1.38 20241115 6.51 N 001200 5000 5375 억 8339202 N N 1 N 00 N
5 20241126 130118 55 40.00 KOSPI 증권 N N N Y 40 N 2940 -80 5 -2.65 2516823560 848507 90.18 3020 3075 2925 3925 2115 3020 2966.18 8.61 0 -54937 3166 3092 3051 2977 2936 3072 2957 5376 905 5000 2170 5 1 96866418 2848 9.27 0.28 12 0.88 317.00 10557.00 6460 20240625 -54.49 2900 20241115 1.38 6460 -54.49 20240625 2900 1.38 20241115 6460 -54.49 20240625 2900 1.38 20241115 6.51 N 001200 5000 5375 억 8339202 N N 1 N 00 N
6 20241126 120118 55 40.00 KOSPI 증권 N N N Y 40 N 2950 -70 5 -2.32 2161190540 727324 77.30 3020 3075 2930 3925 2115 3020 2971.43 8.61 0 -59966 3166 3092 3051 2977 2936 3072 2957 5376 905 5000 2170 5 1 96866418 2858 9.31 0.28 12 0.75 317.00 10557.00 6460 20240625 -54.33 2900 20241115 1.72 6460 -54.33 20240625 2900 1.72 20241115 6460 -54.33 20240625 2900 1.72 20241115 6.51 N 001200 5000 5375 억 8339202 N N 1 N 00 N
7 20241126 110118 55 40.00 KOSPI 증권 N N N Y 40 N 2965 -55 5 -1.82 1603843980 538077 57.19 3020 3075 2930 3925 2115 3020 2980.70 8.61 0 -69080 3166 3092 3051 2977 2936 3072 2957 5376 905 5000 2170 5 1 96866418 2872 9.35 0.28 12 0.56 317.00 10557.00 6460 20240625 -54.10 2900 20241115 2.24 6460 -54.10 20240625 2900 2.24 20241115 6460 -54.10 20240625 2900 2.24 20241115 6.51 N 001200 5000 5375 억 8339202 N N 1 N 00 N
8 20241126 100118 55 40.00 KOSPI 증권 N N N Y 40 N 2990 -30 5 -0.99 1138445860 381434 40.54 3020 3075 2930 3925 2115 3020 2984.65 8.61 0 -86310 3166 3092 3051 2977 2936 3072 2957 5376 905 5000 2170 5 1 96866418 2896 9.43 0.28 12 0.39 317.00 10557.00 6460 20240625 -53.72 2900 20241115 3.10 6460 -53.72 20240625 2900 3.10 20241115 6460 -53.72 20240625 2900 3.10 20241115 6.51 N 001200 5000 5375 억 8339202 N N 1 N 00 N
9 20241126 090118 55 40.00 KOSPI 증권 N N N Y 40 N 3020 0 3 0.00 192035765 63565 6.76 3020 3075 3010 3925 2115 3020 3021.09 8.61 0 -12163 3166 3092 3051 2977 2936 3072 2957 5376 905 5000 2170 5 1 96866418 2925 9.53 0.29 12 0.07 317.00 10557.00 6460 20240625 -53.25 2900 20241115 4.14 6460 -53.25 20240625 2900 4.14 20241115 6460 -53.25 20240625 2900 4.14 20241115 6.51 N 001200 5000 5375 억 8339202 N N 1 N 00 N
10 20241125 160117 55 40.00 KOSPI 증권 N N N Y 40 N 3020 -25 5 -0.82 2838236975 927685 94.68 3075 3125 3010 3955 2135 3045 3059.49 8.33 0 215232 3178 3111 3078 3011 2978 3095 2995 5376 910 5000 2190 5 1 96866418 2925 9.53 0.29 12 0.96 317.00 10557.00 6460 20240625 -53.25 2900 20241115 4.14 6460 -53.25 20240625 2900 4.14 20241115 6460 -53.25 20240625 2900 4.14 20241115 6.54 N 001200 5000 5375 억 8067915 N N 1 N 00 N
11 20241125 150118 55 40.00 KOSPI 증권 N N N Y 40 N 3070 25 2 0.82 2119869705 691323 70.55 3075 3125 3020 3955 2135 3045 3066.40 8.33 0 120793 3178 3111 3078 3011 2978 3095 2995 5376 910 5000 2190 5 1 96866418 2974 9.68 0.29 12 0.71 317.00 10557.00 6460 20240625 -52.48 2900 20241115 5.86 6460 -52.48 20240625 2900 5.86 20241115 6460 -52.48 20240625 2900 5.86 20241115 6.54 N 001200 5000 5375 억 8067915 N N 399 N 00 N
12 20241125 140118 55 40.00 KOSPI 증권 N N N Y 40 N 3090 45 2 1.48 1802865810 588449 60.05 3075 3125 3020 3955 2135 3045 3063.76 8.33 0 84615 3178 3111 3078 3011 2978 3095 2995 5376 910 5000 2190 5 1 96866418 2993 9.75 0.29 12 0.61 317.00 10557.00 6460 20240625 -52.17 2900 20241115 6.55 6460 -52.17 20240625 2900 6.55 20241115 6460 -52.17 20240625 2900 6.55 20241115 6.54 N 001200 5000 5375 억 8067915 N N 399 N 00 N