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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001500/price/prices-20241201.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
20241203,160121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,7750,200,2,2.65,965496460,125833,135.05,7560,7780,7560,9810,5290,7550,7672.75,3.21,0,29957,7716,7632,7566,7482,7416,7600,7450,1586,2260,5000,5580,10,1,31712562,2458,5.61,0.24,12,0.40,1381.00,32971.00,9800,20240219,-20.92,7350,20241127,5.44,9800,-20.92,20240219,7350,5.44,20241127,9800,-20.92,20240219,7350,5.44,20241127,0.23,N,001500,5000,1585 억,,1016876,N,N,27,N,00,N
20241203,150120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,7740,190,2,2.52,890693180,116175,124.69,7560,7780,7560,9810,5290,7550,7666.82,3.21,0,27436,7716,7632,7566,7482,7416,7600,7450,1586,2260,5000,5580,10,1,31712562,2455,5.60,0.23,12,0.37,1381.00,32971.00,9800,20240219,-21.02,7350,20241127,5.31,9800,-21.02,20240219,7350,5.31,20241127,9800,-21.02,20240219,7350,5.31,20241127,0.23,N,001500,5000,1585 억,,1016876,N,N,66,N,00,N
20241203,140120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,7700,150,2,1.99,812222770,106010,113.78,7560,7780,7560,9810,5290,7550,7661.76,3.21,0,22854,7716,7632,7566,7482,7416,7600,7450,1586,2260,5000,5580,10,1,31712562,2442,5.58,0.23,12,0.33,1381.00,32971.00,9800,20240219,-21.43,7350,20241127,4.76,9800,-21.43,20240219,7350,4.76,20241127,9800,-21.43,20240219,7350,4.76,20241127,0.23,N,001500,5000,1585 억,,1016876,N,N,66,N,00,N
20241203,130121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,7710,160,2,2.12,732230550,95613,102.62,7560,7780,7560,9810,5290,7550,7658.27,3.21,0,20060,7716,7632,7566,7482,7416,7600,7450,1586,2260,5000,5580,10,1,31712562,2445,5.58,0.23,12,0.30,1381.00,32971.00,9800,20240219,-21.33,7350,20241127,4.90,9800,-21.33,20240219,7350,4.90,20241127,9800,-21.33,20240219,7350,4.90,20241127,0.23,N,001500,5000,1585 억,,1016876,N,N,66,N,00,N
20241203,120123,57,100.00,KOSPI,,증권,N,N,N,N, ,N,7670,120,2,1.59,544880370,71309,76.53,7560,7700,7560,9810,5290,7550,7641.12,3.21,0,9687,7716,7632,7566,7482,7416,7600,7450,1586,2260,5000,5580,10,1,31712562,2432,5.55,0.23,12,0.22,1381.00,32971.00,9800,20240219,-21.73,7350,20241127,4.35,9800,-21.73,20240219,7350,4.35,20241127,9800,-21.73,20240219,7350,4.35,20241127,0.23,N,001500,5000,1585 억,,1016876,N,N,66,N,00,N
20241203,110120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,7670,120,2,1.59,431555920,56551,60.70,7560,7670,7560,9810,5290,7550,7631.27,3.21,0,9179,7716,7632,7566,7482,7416,7600,7450,1586,2260,5000,5580,10,1,31712562,2432,5.55,0.23,12,0.18,1381.00,32971.00,9800,20240219,-21.73,7350,20241127,4.35,9800,-21.73,20240219,7350,4.35,20241127,9800,-21.73,20240219,7350,4.35,20241127,0.23,N,001500,5000,1585 억,,1016876,N,N,66,N,00,N
20241203,100119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,7610,60,2,0.79,158493630,20838,22.37,7560,7630,7560,9810,5290,7550,7605.99,3.21,0,5265,7716,7632,7566,7482,7416,7600,7450,1586,2260,5000,5580,10,1,31712562,2413,5.51,0.23,12,0.07,1381.00,32971.00,9800,20240219,-22.35,7350,20241127,3.54,9800,-22.35,20240219,7350,3.54,20241127,9800,-22.35,20240219,7350,3.54,20241127,0.23,N,001500,5000,1585 억,,1016876,N,N,66,N,00,N
20241203,090120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,7590,40,2,0.53,2980000,393,0.42,7560,7590,7560,9810,5290,7550,7582.70,3.21,0,-20,7716,7632,7566,7482,7416,7600,7450,1586,2260,5000,5580,10,1,31712562,2407,5.50,0.23,12,0.00,1381.00,32971.00,9800,20240219,-22.55,7350,20241127,3.27,9800,-22.55,20240219,7350,3.27,20241127,9800,-22.55,20240219,7350,3.27,20241127,0.23,N,001500,5000,1585 억,,1016876,N,N,66,N,00,N
20241202,160118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,7550,-40,5,-0.53,692020700,91662,77.79,7590,7650,7500,9860,5320,7590,7549.69,3.22,0,-1864,7883,7736,7643,7496,7403,7690,7450,1586,2270,5000,5610,10,1,31712562,2394,5.47,0.23,12,0.29,1381.00,32971.00,9800,20240219,-22.96,7350,20241127,2.72,9800,-22.96,20240219,7350,2.72,20241127,9800,-22.96,20240219,7350,2.72,20241127,0.24,N,001500,5000,1585 억,,1020276,N,N,66,N,00,N
20241202,150119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,7570,-20,5,-0.26,675219100,89439,75.90,7590,7650,7500,9860,5320,7590,7549.48,3.22,0,-1179,7883,7736,7643,7496,7403,7690,7450,1586,2270,5000,5610,10,1,31712562,2401,5.48,0.23,12,0.28,1381.00,32971.00,9800,20240219,-22.76,7350,20241127,2.99,9800,-22.76,20240219,7350,2.99,20241127,9800,-22.76,20240219,7350,2.99,20241127,0.24,N,001500,5000,1585 억,,1020276,N,N,52,N,00,N
20241202,140118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,7560,-30,5,-0.40,636281430,84294,71.54,7590,7650,7500,9860,5320,7590,7548.35,3.22,0,-57,7883,7736,7643,7496,7403,7690,7450,1586,2270,5000,5610,10,1,31712562,2397,5.47,0.23,12,0.27,1381.00,32971.00,9800,20240219,-22.86,7350,20241127,2.86,9800,-22.86,20240219,7350,2.86,20241127,9800,-22.86,20240219,7350,2.86,20241127,0.24,N,001500,5000,1585 억,,1020276,N,N,52,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 20241203 160121 57 100.00 KOSPI 증권 N N N N N 7750 200 2 2.65 965496460 125833 135.05 7560 7780 7560 9810 5290 7550 7672.75 3.21 0 29957 7716 7632 7566 7482 7416 7600 7450 1586 2260 5000 5580 10 1 31712562 2458 5.61 0.24 12 0.40 1381.00 32971.00 9800 20240219 -20.92 7350 20241127 5.44 9800 -20.92 20240219 7350 5.44 20241127 9800 -20.92 20240219 7350 5.44 20241127 0.23 N 001500 5000 1585 억 1016876 N N 27 N 00 N
3 20241203 150120 57 100.00 KOSPI 증권 N N N N N 7740 190 2 2.52 890693180 116175 124.69 7560 7780 7560 9810 5290 7550 7666.82 3.21 0 27436 7716 7632 7566 7482 7416 7600 7450 1586 2260 5000 5580 10 1 31712562 2455 5.60 0.23 12 0.37 1381.00 32971.00 9800 20240219 -21.02 7350 20241127 5.31 9800 -21.02 20240219 7350 5.31 20241127 9800 -21.02 20240219 7350 5.31 20241127 0.23 N 001500 5000 1585 억 1016876 N N 66 N 00 N
4 20241203 140120 57 100.00 KOSPI 증권 N N N N N 7700 150 2 1.99 812222770 106010 113.78 7560 7780 7560 9810 5290 7550 7661.76 3.21 0 22854 7716 7632 7566 7482 7416 7600 7450 1586 2260 5000 5580 10 1 31712562 2442 5.58 0.23 12 0.33 1381.00 32971.00 9800 20240219 -21.43 7350 20241127 4.76 9800 -21.43 20240219 7350 4.76 20241127 9800 -21.43 20240219 7350 4.76 20241127 0.23 N 001500 5000 1585 억 1016876 N N 66 N 00 N
5 20241203 130121 57 100.00 KOSPI 증권 N N N N N 7710 160 2 2.12 732230550 95613 102.62 7560 7780 7560 9810 5290 7550 7658.27 3.21 0 20060 7716 7632 7566 7482 7416 7600 7450 1586 2260 5000 5580 10 1 31712562 2445 5.58 0.23 12 0.30 1381.00 32971.00 9800 20240219 -21.33 7350 20241127 4.90 9800 -21.33 20240219 7350 4.90 20241127 9800 -21.33 20240219 7350 4.90 20241127 0.23 N 001500 5000 1585 억 1016876 N N 66 N 00 N
6 20241203 120123 57 100.00 KOSPI 증권 N N N N N 7670 120 2 1.59 544880370 71309 76.53 7560 7700 7560 9810 5290 7550 7641.12 3.21 0 9687 7716 7632 7566 7482 7416 7600 7450 1586 2260 5000 5580 10 1 31712562 2432 5.55 0.23 12 0.22 1381.00 32971.00 9800 20240219 -21.73 7350 20241127 4.35 9800 -21.73 20240219 7350 4.35 20241127 9800 -21.73 20240219 7350 4.35 20241127 0.23 N 001500 5000 1585 억 1016876 N N 66 N 00 N
7 20241203 110120 57 100.00 KOSPI 증권 N N N N N 7670 120 2 1.59 431555920 56551 60.70 7560 7670 7560 9810 5290 7550 7631.27 3.21 0 9179 7716 7632 7566 7482 7416 7600 7450 1586 2260 5000 5580 10 1 31712562 2432 5.55 0.23 12 0.18 1381.00 32971.00 9800 20240219 -21.73 7350 20241127 4.35 9800 -21.73 20240219 7350 4.35 20241127 9800 -21.73 20240219 7350 4.35 20241127 0.23 N 001500 5000 1585 억 1016876 N N 66 N 00 N
8 20241203 100119 57 100.00 KOSPI 증권 N N N N N 7610 60 2 0.79 158493630 20838 22.37 7560 7630 7560 9810 5290 7550 7605.99 3.21 0 5265 7716 7632 7566 7482 7416 7600 7450 1586 2260 5000 5580 10 1 31712562 2413 5.51 0.23 12 0.07 1381.00 32971.00 9800 20240219 -22.35 7350 20241127 3.54 9800 -22.35 20240219 7350 3.54 20241127 9800 -22.35 20240219 7350 3.54 20241127 0.23 N 001500 5000 1585 억 1016876 N N 66 N 00 N
9 20241203 090120 57 100.00 KOSPI 증권 N N N N N 7590 40 2 0.53 2980000 393 0.42 7560 7590 7560 9810 5290 7550 7582.70 3.21 0 -20 7716 7632 7566 7482 7416 7600 7450 1586 2260 5000 5580 10 1 31712562 2407 5.50 0.23 12 0.00 1381.00 32971.00 9800 20240219 -22.55 7350 20241127 3.27 9800 -22.55 20240219 7350 3.27 20241127 9800 -22.55 20240219 7350 3.27 20241127 0.23 N 001500 5000 1585 억 1016876 N N 66 N 00 N
10 20241202 160118 57 100.00 KOSPI 증권 N N N N N 7550 -40 5 -0.53 692020700 91662 77.79 7590 7650 7500 9860 5320 7590 7549.69 3.22 0 -1864 7883 7736 7643 7496 7403 7690 7450 1586 2270 5000 5610 10 1 31712562 2394 5.47 0.23 12 0.29 1381.00 32971.00 9800 20240219 -22.96 7350 20241127 2.72 9800 -22.96 20240219 7350 2.72 20241127 9800 -22.96 20240219 7350 2.72 20241127 0.24 N 001500 5000 1585 억 1020276 N N 66 N 00 N
11 20241202 150119 57 100.00 KOSPI 증권 N N N N N 7570 -20 5 -0.26 675219100 89439 75.90 7590 7650 7500 9860 5320 7590 7549.48 3.22 0 -1179 7883 7736 7643 7496 7403 7690 7450 1586 2270 5000 5610 10 1 31712562 2401 5.48 0.23 12 0.28 1381.00 32971.00 9800 20240219 -22.76 7350 20241127 2.99 9800 -22.76 20240219 7350 2.99 20241127 9800 -22.76 20240219 7350 2.99 20241127 0.24 N 001500 5000 1585 억 1020276 N N 52 N 00 N
12 20241202 140118 57 100.00 KOSPI 증권 N N N N N 7560 -30 5 -0.40 636281430 84294 71.54 7590 7650 7500 9860 5320 7590 7548.35 3.22 0 -57 7883 7736 7643 7496 7403 7690 7450 1586 2270 5000 5610 10 1 31712562 2397 5.47 0.23 12 0.27 1381.00 32971.00 9800 20240219 -22.86 7350 20241127 2.86 9800 -22.86 20240219 7350 2.86 20241127 9800 -22.86 20240219 7350 2.86 20241127 0.24 N 001500 5000 1585 억 1020276 N N 52 N 00 N