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

Update 2024-12-06 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-06 18:14:02 +09:00
parent cc2edade58
commit c404f30f50
2959 changed files with 31902 additions and 2719 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
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
20241206,130115,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2595,-50,5,-1.89,1780884400,687513,59.66,2620,2655,2530,3435,1855,2645,2590.33,9.88,0,113357,2815,2730,2670,2585,2525,2700,2555,5376,790,5000,1900,5,1,96866418,2514,8.19,0.25,12,0.71,317.00,10557.00,6460,20240625,-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
20241206,120115,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2610,-35,5,-1.32,1640199855,633542,54.98,2620,2655,2530,3435,1855,2645,2588.94,9.88,0,115941,2815,2730,2670,2585,2525,2700,2555,5376,790,5000,1900,5,1,96866418,2528,8.23,0.25,12,0.65,317.00,10557.00,6460,20240625,-59.60,2530,20241206,3.16,6460,-59.60,20240625,2530,3.16,20241206,6460,-59.60,20240625,2530,3.16,20241206,5.68,N,001200,5000,5375 억,,9573263,N,N,692,N,00,N
20241206,110116,55,40.00,KOSPI,신저가,증권,N,N,N,Y,40,N,2535,-110,5,-4.16,1406252835,543004,47.12,2620,2655,2530,3435,1855,2645,2589.76,9.88,0,100446,2815,2730,2670,2585,2525,2700,2555,5376,790,5000,1900,5,1,96866418,2456,8.00,0.24,12,0.56,317.00,10557.00,6460,20240625,-60.76,2530,20241206,0.20,6460,-60.76,20240625,2530,0.20,20241206,6460,-60.76,20240625,2530,0.20,20241206,5.68,N,001200,5000,5375 억,,9573263,N,N,692,N,00,N
20241206,100115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2640,-5,5,-0.19,374914595,142687,12.38,2620,2655,2605,3435,1855,2645,2627.53,9.88,0,31671,2815,2730,2670,2585,2525,2700,2555,5376,790,5000,1900,5,1,96866418,2557,8.33,0.25,12,0.15,317.00,10557.00,6460,20240625,-59.13,2590,20241202,1.93,6460,-59.13,20240625,2590,1.93,20241202,6460,-59.13,20240625,2590,1.93,20241202,5.68,N,001200,5000,5375 억,,9573263,N,N,692,N,00,N
20241206,090116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2635,-10,5,-0.38,54159145,20575,1.79,2620,2645,2620,3435,1855,2645,2632.27,9.88,0,10836,2815,2730,2670,2585,2525,2700,2555,5376,790,5000,1900,5,1,96866418,2552,8.31,0.25,12,0.02,317.00,10557.00,6460,20240625,-59.21,2590,20241202,1.74,6460,-59.21,20240625,2590,1.74,20241202,6460,-59.21,20240625,2590,1.74,20241202,5.68,N,001200,5000,5375 억,,9573263,N,N,692,N,00,N
20241205,160115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2645,-75,5,-2.76,3037675920,1149114,110.43,2720,2755,2610,3535,1905,2720,2643.36,9.86,0,22306,2826,2772,2731,2677,2636,2752,2657,5376,815,5000,1950,5,1,96866418,2562,8.34,0.25,12,1.19,317.00,10557.00,6460,20240625,-59.06,2590,20241202,2.12,6460,-59.06,20240625,2590,2.12,20241202,6460,-59.06,20240625,2590,2.12,20241202,5.74,N,001200,5000,5375 억,,9551269,N,N,692,N,00,N
20241205,150115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2660,-60,5,-2.21,2947582770,1115105,107.16,2720,2755,2610,3535,1905,2720,2643.19,9.86,0,8000,2826,2772,2731,2677,2636,2752,2657,5376,815,5000,1950,5,1,96866418,2577,8.39,0.25,12,1.15,317.00,10557.00,6460,20240625,-58.82,2590,20241202,2.70,6460,-58.82,20240625,2590,2.70,20241202,6460,-58.82,20240625,2590,2.70,20241202,5.74,N,001200,5000,5375 억,,9551269,N,N,189,N,00,N
20241205,140115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2695,-25,5,-0.92,2666501620,1009559,97.02,2720,2755,2610,3535,1905,2720,2641.10,9.86,0,-1446,2826,2772,2731,2677,2636,2752,2657,5376,815,5000,1950,5,1,96866418,2611,8.50,0.26,12,1.04,317.00,10557.00,6460,20240625,-58.28,2590,20241202,4.05,6460,-58.28,20240625,2590,4.05,20241202,6460,-58.28,20240625,2590,4.05,20241202,5.74,N,001200,5000,5375 억,,9551269,N,N,189,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 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
3 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
4 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
5 20241206 130115 55 40.00 KOSPI 신저가 증권 N N N Y 40 N 2595 -50 5 -1.89 1780884400 687513 59.66 2620 2655 2530 3435 1855 2645 2590.33 9.88 0 113357 2815 2730 2670 2585 2525 2700 2555 5376 790 5000 1900 5 1 96866418 2514 8.19 0.25 12 0.71 317.00 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
6 20241206 120115 55 40.00 KOSPI 신저가 증권 N N N Y 40 N 2610 -35 5 -1.32 1640199855 633542 54.98 2620 2655 2530 3435 1855 2645 2588.94 9.88 0 115941 2815 2730 2670 2585 2525 2700 2555 5376 790 5000 1900 5 1 96866418 2528 8.23 0.25 12 0.65 317.00 10557.00 6460 20240625 -59.60 2530 20241206 3.16 6460 -59.60 20240625 2530 3.16 20241206 6460 -59.60 20240625 2530 3.16 20241206 5.68 N 001200 5000 5375 억 9573263 N N 692 N 00 N
7 20241206 110116 55 40.00 KOSPI 신저가 증권 N N N Y 40 N 2535 -110 5 -4.16 1406252835 543004 47.12 2620 2655 2530 3435 1855 2645 2589.76 9.88 0 100446 2815 2730 2670 2585 2525 2700 2555 5376 790 5000 1900 5 1 96866418 2456 8.00 0.24 12 0.56 317.00 10557.00 6460 20240625 -60.76 2530 20241206 0.20 6460 -60.76 20240625 2530 0.20 20241206 6460 -60.76 20240625 2530 0.20 20241206 5.68 N 001200 5000 5375 억 9573263 N N 692 N 00 N
8 20241206 100115 55 40.00 KOSPI 증권 N N N Y 40 N 2640 -5 5 -0.19 374914595 142687 12.38 2620 2655 2605 3435 1855 2645 2627.53 9.88 0 31671 2815 2730 2670 2585 2525 2700 2555 5376 790 5000 1900 5 1 96866418 2557 8.33 0.25 12 0.15 317.00 10557.00 6460 20240625 -59.13 2590 20241202 1.93 6460 -59.13 20240625 2590 1.93 20241202 6460 -59.13 20240625 2590 1.93 20241202 5.68 N 001200 5000 5375 억 9573263 N N 692 N 00 N
9 20241206 090116 55 40.00 KOSPI 증권 N N N Y 40 N 2635 -10 5 -0.38 54159145 20575 1.79 2620 2645 2620 3435 1855 2645 2632.27 9.88 0 10836 2815 2730 2670 2585 2525 2700 2555 5376 790 5000 1900 5 1 96866418 2552 8.31 0.25 12 0.02 317.00 10557.00 6460 20240625 -59.21 2590 20241202 1.74 6460 -59.21 20240625 2590 1.74 20241202 6460 -59.21 20240625 2590 1.74 20241202 5.68 N 001200 5000 5375 억 9573263 N N 692 N 00 N
10 20241205 160115 55 40.00 KOSPI 증권 N N N Y 40 N 2645 -75 5 -2.76 3037675920 1149114 110.43 2720 2755 2610 3535 1905 2720 2643.36 9.86 0 22306 2826 2772 2731 2677 2636 2752 2657 5376 815 5000 1950 5 1 96866418 2562 8.34 0.25 12 1.19 317.00 10557.00 6460 20240625 -59.06 2590 20241202 2.12 6460 -59.06 20240625 2590 2.12 20241202 6460 -59.06 20240625 2590 2.12 20241202 5.74 N 001200 5000 5375 억 9551269 N N 692 N 00 N
11 20241205 150115 55 40.00 KOSPI 증권 N N N Y 40 N 2660 -60 5 -2.21 2947582770 1115105 107.16 2720 2755 2610 3535 1905 2720 2643.19 9.86 0 8000 2826 2772 2731 2677 2636 2752 2657 5376 815 5000 1950 5 1 96866418 2577 8.39 0.25 12 1.15 317.00 10557.00 6460 20240625 -58.82 2590 20241202 2.70 6460 -58.82 20240625 2590 2.70 20241202 6460 -58.82 20240625 2590 2.70 20241202 5.74 N 001200 5000 5375 억 9551269 N N 189 N 00 N
12 20241205 140115 55 40.00 KOSPI 증권 N N N Y 40 N 2695 -25 5 -0.92 2666501620 1009559 97.02 2720 2755 2610 3535 1905 2720 2641.10 9.86 0 -1446 2826 2772 2731 2677 2636 2752 2657 5376 815 5000 1950 5 1 96866418 2611 8.50 0.26 12 1.04 317.00 10557.00 6460 20240625 -58.28 2590 20241202 4.05 6460 -58.28 20240625 2590 4.05 20241202 6460 -58.28 20240625 2590 4.05 20241202 5.74 N 001200 5000 5375 억 9551269 N N 189 N 00 N