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

Update 2024-12-09 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-09 18:14:03 +09:00
parent 72c2e02e4c
commit 887987bcea
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001200/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
20241209,160115,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2335,-230,5,-8.97,5214211640,2185107,161.89,2475,2525,2320,3330,1800,2565,2386.27,10.26,0,408057,2711,2637,2581,2507,2451,2610,2480,5376,765,5000,1840,5,1,96866418,2262,7.37,0.22,12,2.26,317.00,10557.00,6460,20240625,-63.85,2320,20241209,0.65,6460,-63.85,20240625,2320,0.65,20241209,6460,-63.85,20240625,2320,0.65,20241209,5.67,N,001200,5000,5375 억,,9936010,N,N,478,N,00,N
20241209,150115,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2340,-225,5,-8.77,4920036885,2059174,152.56,2475,2525,2320,3330,1800,2565,2389.23,10.26,0,369331,2711,2637,2581,2507,2451,2610,2480,5376,765,5000,1840,5,1,96866418,2267,7.38,0.22,12,2.13,317.00,10557.00,6460,20240625,-63.78,2320,20241209,0.86,6460,-63.78,20240625,2320,0.86,20241209,6460,-63.78,20240625,2320,0.86,20241209,5.67,N,001200,5000,5375 억,,9936010,N,N,73,N,00,N
20241209,140116,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2345,-220,5,-8.58,4499088950,1879000,139.22,2475,2525,2320,3330,1800,2565,2394.31,10.26,0,296289,2711,2637,2581,2507,2451,2610,2480,5376,765,5000,1840,5,1,96866418,2272,7.40,0.22,12,1.94,317.00,10557.00,6460,20240625,-63.70,2320,20241209,1.08,6460,-63.70,20240625,2320,1.08,20241209,6460,-63.70,20240625,2320,1.08,20241209,5.67,N,001200,5000,5375 억,,9936010,N,N,73,N,00,N
20241209,130116,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2340,-225,5,-8.77,3948463745,1643856,121.79,2475,2525,2325,3330,1800,2565,2401.85,10.26,0,218055,2711,2637,2581,2507,2451,2610,2480,5376,765,5000,1840,5,1,96866418,2267,7.38,0.22,12,1.70,317.00,10557.00,6460,20240625,-63.78,2325,20241209,0.65,6460,-63.78,20240625,2325,0.65,20241209,6460,-63.78,20240625,2325,0.65,20241209,5.67,N,001200,5000,5375 억,,9936010,N,N,73,N,00,N
20241209,120116,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2360,-205,5,-7.99,3180521500,1317949,97.65,2475,2525,2350,3330,1800,2565,2413.11,10.26,0,192750,2711,2637,2581,2507,2451,2610,2480,5376,765,5000,1840,5,1,96866418,2286,7.44,0.22,12,1.36,317.00,10557.00,6460,20240625,-63.47,2350,20241209,0.43,6460,-63.47,20240625,2350,0.43,20241209,6460,-63.47,20240625,2350,0.43,20241209,5.67,N,001200,5000,5375 억,,9936010,N,N,73,N,00,N
20241209,110116,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2410,-155,5,-6.04,2481391765,1023899,75.86,2475,2525,2380,3330,1800,2565,2423.32,10.26,0,151523,2711,2637,2581,2507,2451,2610,2480,5376,765,5000,1840,5,1,96866418,2334,7.60,0.23,12,1.06,317.00,10557.00,6460,20240625,-62.69,2380,20241209,1.26,6460,-62.69,20240625,2380,1.26,20241209,6460,-62.69,20240625,2380,1.26,20241209,5.67,N,001200,5000,5375 억,,9936010,N,N,73,N,00,N
20241209,100116,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2415,-150,5,-5.85,2071450625,854031,63.28,2475,2525,2380,3330,1800,2565,2425.32,10.26,0,116767,2711,2637,2581,2507,2451,2610,2480,5376,765,5000,1840,5,1,96866418,2339,7.62,0.23,12,0.88,317.00,10557.00,6460,20240625,-62.62,2380,20241209,1.47,6460,-62.62,20240625,2380,1.47,20241209,6460,-62.62,20240625,2380,1.47,20241209,5.67,N,001200,5000,5375 억,,9936010,N,N,73,N,00,N
20241209,090115,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2495,-70,5,-2.73,158579985,63781,4.73,2475,2525,2475,3330,1800,2565,2484.97,10.26,0,15523,2711,2637,2581,2507,2451,2610,2480,5376,765,5000,1840,5,1,96866418,2417,7.87,0.24,12,0.07,317.00,10557.00,6460,20240625,-61.38,2475,20241209,0.81,6460,-61.38,20240625,2475,0.81,20241209,6460,-61.38,20240625,2475,0.81,20241209,5.67,N,001200,5000,5375 억,,9936010,N,N,73,N,00,N
20241206,160116,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2565,-80,5,-3.02,3463792225,1344261,116.65,2620,2655,2525,3435,1855,2645,2576.74,9.88,0,353779,2815,2730,2670,2585,2525,2700,2555,5376,790,5000,1900,5,1,96866418,2485,8.09,0.24,12,1.39,317.00,10557.00,6460,20240625,-60.29,2525,20241206,1.58,6460,-60.29,20240625,2525,1.58,20241206,6460,-60.29,20240625,2525,1.58,20241206,5.68,N,001200,5000,5375 억,,9573263,N,N,73,N,00,N
20241206,150115,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2570,-75,5,-2.84,3019420310,1170330,101.56,2620,2655,2530,3435,1855,2645,2579.97,9.88,0,315943,2815,2730,2670,2585,2525,2700,2555,5376,790,5000,1900,5,1,96866418,2489,8.11,0.24,12,1.21,317.00,10557.00,6460,20240625,-60.22,2530,20241206,1.58,6460,-60.22,20240625,2530,1.58,20241206,6460,-60.22,20240625,2530,1.58,20241206,5.68,N,001200,5000,5375 억,,9573263,N,N,692,N,00,N
20241206,140115,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2595,-50,5,-1.89,1921203025,741557,64.35,2620,2655,2530,3435,1855,2645,2590.77,9.88,0,142981,2815,2730,2670,2585,2525,2700,2555,5376,790,5000,1900,5,1,96866418,2514,8.19,0.25,12,0.77,317.00,10557.00,6460,20240625,-59.83,2530,20241206,2.57,6460,-59.83,20240625,2530,2.57,20241206,6460,-59.83,20240625,2530,2.57,20241206,5.68,N,001200,5000,5375 억,,9573263,N,N,692,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 20241209 160115 55 40.00 KOSPI 신저가 증권 N N N Y 40 N 2335 -230 5 -8.97 5214211640 2185107 161.89 2475 2525 2320 3330 1800 2565 2386.27 10.26 0 408057 2711 2637 2581 2507 2451 2610 2480 5376 765 5000 1840 5 1 96866418 2262 7.37 0.22 12 2.26 317.00 10557.00 6460 20240625 -63.85 2320 20241209 0.65 6460 -63.85 20240625 2320 0.65 20241209 6460 -63.85 20240625 2320 0.65 20241209 5.67 N 001200 5000 5375 억 9936010 N N 478 N 00 N
3 20241209 150115 55 40.00 KOSPI 신저가 증권 N N N Y 40 N 2340 -225 5 -8.77 4920036885 2059174 152.56 2475 2525 2320 3330 1800 2565 2389.23 10.26 0 369331 2711 2637 2581 2507 2451 2610 2480 5376 765 5000 1840 5 1 96866418 2267 7.38 0.22 12 2.13 317.00 10557.00 6460 20240625 -63.78 2320 20241209 0.86 6460 -63.78 20240625 2320 0.86 20241209 6460 -63.78 20240625 2320 0.86 20241209 5.67 N 001200 5000 5375 억 9936010 N N 73 N 00 N
4 20241209 140116 55 40.00 KOSPI 신저가 증권 N N N Y 40 N 2345 -220 5 -8.58 4499088950 1879000 139.22 2475 2525 2320 3330 1800 2565 2394.31 10.26 0 296289 2711 2637 2581 2507 2451 2610 2480 5376 765 5000 1840 5 1 96866418 2272 7.40 0.22 12 1.94 317.00 10557.00 6460 20240625 -63.70 2320 20241209 1.08 6460 -63.70 20240625 2320 1.08 20241209 6460 -63.70 20240625 2320 1.08 20241209 5.67 N 001200 5000 5375 억 9936010 N N 73 N 00 N
5 20241209 130116 55 40.00 KOSPI 신저가 증권 N N N Y 40 N 2340 -225 5 -8.77 3948463745 1643856 121.79 2475 2525 2325 3330 1800 2565 2401.85 10.26 0 218055 2711 2637 2581 2507 2451 2610 2480 5376 765 5000 1840 5 1 96866418 2267 7.38 0.22 12 1.70 317.00 10557.00 6460 20240625 -63.78 2325 20241209 0.65 6460 -63.78 20240625 2325 0.65 20241209 6460 -63.78 20240625 2325 0.65 20241209 5.67 N 001200 5000 5375 억 9936010 N N 73 N 00 N
6 20241209 120116 55 40.00 KOSPI 신저가 증권 N N N Y 40 N 2360 -205 5 -7.99 3180521500 1317949 97.65 2475 2525 2350 3330 1800 2565 2413.11 10.26 0 192750 2711 2637 2581 2507 2451 2610 2480 5376 765 5000 1840 5 1 96866418 2286 7.44 0.22 12 1.36 317.00 10557.00 6460 20240625 -63.47 2350 20241209 0.43 6460 -63.47 20240625 2350 0.43 20241209 6460 -63.47 20240625 2350 0.43 20241209 5.67 N 001200 5000 5375 억 9936010 N N 73 N 00 N
7 20241209 110116 55 40.00 KOSPI 신저가 증권 N N N Y 40 N 2410 -155 5 -6.04 2481391765 1023899 75.86 2475 2525 2380 3330 1800 2565 2423.32 10.26 0 151523 2711 2637 2581 2507 2451 2610 2480 5376 765 5000 1840 5 1 96866418 2334 7.60 0.23 12 1.06 317.00 10557.00 6460 20240625 -62.69 2380 20241209 1.26 6460 -62.69 20240625 2380 1.26 20241209 6460 -62.69 20240625 2380 1.26 20241209 5.67 N 001200 5000 5375 억 9936010 N N 73 N 00 N
8 20241209 100116 55 40.00 KOSPI 신저가 증권 N N N Y 40 N 2415 -150 5 -5.85 2071450625 854031 63.28 2475 2525 2380 3330 1800 2565 2425.32 10.26 0 116767 2711 2637 2581 2507 2451 2610 2480 5376 765 5000 1840 5 1 96866418 2339 7.62 0.23 12 0.88 317.00 10557.00 6460 20240625 -62.62 2380 20241209 1.47 6460 -62.62 20240625 2380 1.47 20241209 6460 -62.62 20240625 2380 1.47 20241209 5.67 N 001200 5000 5375 억 9936010 N N 73 N 00 N
9 20241209 090115 55 40.00 KOSPI 신저가 증권 N N N Y 40 N 2495 -70 5 -2.73 158579985 63781 4.73 2475 2525 2475 3330 1800 2565 2484.97 10.26 0 15523 2711 2637 2581 2507 2451 2610 2480 5376 765 5000 1840 5 1 96866418 2417 7.87 0.24 12 0.07 317.00 10557.00 6460 20240625 -61.38 2475 20241209 0.81 6460 -61.38 20240625 2475 0.81 20241209 6460 -61.38 20240625 2475 0.81 20241209 5.67 N 001200 5000 5375 억 9936010 N N 73 N 00 N
10 20241206 160116 55 40.00 KOSPI 신저가 증권 N N N Y 40 N 2565 -80 5 -3.02 3463792225 1344261 116.65 2620 2655 2525 3435 1855 2645 2576.74 9.88 0 353779 2815 2730 2670 2585 2525 2700 2555 5376 790 5000 1900 5 1 96866418 2485 8.09 0.24 12 1.39 317.00 10557.00 6460 20240625 -60.29 2525 20241206 1.58 6460 -60.29 20240625 2525 1.58 20241206 6460 -60.29 20240625 2525 1.58 20241206 5.68 N 001200 5000 5375 억 9573263 N N 73 N 00 N
11 20241206 150115 55 40.00 KOSPI 신저가 증권 N N N Y 40 N 2570 -75 5 -2.84 3019420310 1170330 101.56 2620 2655 2530 3435 1855 2645 2579.97 9.88 0 315943 2815 2730 2670 2585 2525 2700 2555 5376 790 5000 1900 5 1 96866418 2489 8.11 0.24 12 1.21 317.00 10557.00 6460 20240625 -60.22 2530 20241206 1.58 6460 -60.22 20240625 2530 1.58 20241206 6460 -60.22 20240625 2530 1.58 20241206 5.68 N 001200 5000 5375 억 9573263 N N 692 N 00 N
12 20241206 140115 55 40.00 KOSPI 신저가 증권 N N N Y 40 N 2595 -50 5 -1.89 1921203025 741557 64.35 2620 2655 2530 3435 1855 2645 2590.77 9.88 0 142981 2815 2730 2670 2585 2525 2700 2555 5376 790 5000 1900 5 1 96866418 2514 8.19 0.25 12 0.77 317.00 10557.00 6460 20240625 -59.83 2530 20241206 2.57 6460 -59.83 20240625 2530 2.57 20241206 6460 -59.83 20240625 2530 2.57 20241206 5.68 N 001200 5000 5375 억 9573263 N N 692 N 00 N