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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000480/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
20241210,160107,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5760,100,2,1.77,105020800,18424,119.79,5600,5760,5600,7350,3970,5660,5700.07,1.07,0,100,5760,5710,5640,5590,5520,5735,5615,234,1690,500,4070,10,1,46890490,2701,523.64,0.45,12,0.04,11.00,12765.00,6950,20240206,-17.12,5360,20240805,7.46,6950,-17.12,20240206,5360,7.46,20240805,6950,-17.12,20240206,5360,7.46,20240805,0.10,N,000480,500,234 억,,499402,N,N,0,N,00,N
20241210,150107,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5750,90,2,1.59,99271540,17424,113.29,5600,5760,5600,7350,3970,5660,5697.40,1.07,0,125,5760,5710,5640,5590,5520,5735,5615,234,1690,500,4070,10,1,46890490,2696,522.73,0.45,12,0.04,11.00,12765.00,6950,20240206,-17.27,5360,20240805,7.28,6950,-17.27,20240206,5360,7.28,20240805,6950,-17.27,20240206,5360,7.28,20240805,0.10,N,000480,500,234 억,,499402,N,N,0,N,00,N
20241210,140107,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5750,90,2,1.59,89728040,15766,102.51,5600,5760,5600,7350,3970,5660,5691.24,1.07,0,105,5760,5710,5640,5590,5520,5735,5615,234,1690,500,4070,10,1,46890490,2696,522.73,0.45,12,0.03,11.00,12765.00,6950,20240206,-17.27,5360,20240805,7.28,6950,-17.27,20240206,5360,7.28,20240805,6950,-17.27,20240206,5360,7.28,20240805,0.10,N,000480,500,234 억,,499402,N,N,0,N,00,N
20241210,130107,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5750,90,2,1.59,87921170,15452,100.47,5600,5760,5600,7350,3970,5660,5689.95,1.07,0,92,5760,5710,5640,5590,5520,5735,5615,234,1690,500,4070,10,1,46890490,2696,522.73,0.45,12,0.03,11.00,12765.00,6950,20240206,-17.27,5360,20240805,7.28,6950,-17.27,20240206,5360,7.28,20240805,6950,-17.27,20240206,5360,7.28,20240805,0.10,N,000480,500,234 억,,499402,N,N,0,N,00,N
20241210,120107,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5730,70,2,1.24,68382380,12051,78.36,5600,5730,5600,7350,3970,5660,5674.42,1.07,0,122,5760,5710,5640,5590,5520,5735,5615,234,1690,500,4070,10,1,46890490,2687,520.91,0.45,12,0.03,11.00,12765.00,6950,20240206,-17.55,5360,20240805,6.90,6950,-17.55,20240206,5360,6.90,20240805,6950,-17.55,20240206,5360,6.90,20240805,0.10,N,000480,500,234 억,,499402,N,N,0,N,00,N
20241210,110106,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5680,20,2,0.35,31152830,5496,35.73,5600,5700,5600,7350,3970,5660,5668.27,1.07,0,88,5760,5710,5640,5590,5520,5735,5615,234,1690,500,4070,10,1,46890490,2663,516.36,0.44,12,0.01,11.00,12765.00,6950,20240206,-18.27,5360,20240805,5.97,6950,-18.27,20240206,5360,5.97,20240805,6950,-18.27,20240206,5360,5.97,20240805,0.10,N,000480,500,234 억,,499402,N,N,0,N,00,N
20241210,100107,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5700,40,2,0.71,17553240,3104,20.18,5600,5700,5600,7350,3970,5660,5655.04,1.07,0,54,5760,5710,5640,5590,5520,5735,5615,234,1690,500,4070,10,1,46890490,2673,518.18,0.45,12,0.01,11.00,12765.00,6950,20240206,-17.99,5360,20240805,6.34,6950,-17.99,20240206,5360,6.34,20240805,6950,-17.99,20240206,5360,6.34,20240805,0.10,N,000480,500,234 억,,499402,N,N,0,N,00,N
20241210,090108,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5600,-60,5,-1.06,5616800,1003,6.52,5600,5600,5600,7350,3970,5660,5600.00,1.07,0,3,5760,5710,5640,5590,5520,5735,5615,234,1690,500,4070,10,1,46890490,2626,509.09,0.44,12,0.00,11.00,12765.00,6950,20240206,-19.42,5360,20240805,4.48,6950,-19.42,20240206,5360,4.48,20240805,6950,-19.42,20240206,5360,4.48,20240805,0.10,N,000480,500,234 억,,499402,N,N,0,N,00,N
20241209,160106,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5660,-40,5,-0.70,86366510,15380,141.35,5620,5690,5570,7410,3990,5700,5615.50,1.06,0,-399,5853,5776,5713,5636,5573,5745,5605,234,1710,500,4100,10,1,46890490,2654,514.55,0.44,12,0.03,11.00,12765.00,6950,20240206,-18.56,5360,20240805,5.60,6950,-18.56,20240206,5360,5.60,20240805,6950,-18.56,20240206,5360,5.60,20240805,0.10,N,000480,500,234 억,,499217,N,N,0,N,00,N
20241209,150107,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5610,-90,5,-1.58,80350630,14317,131.58,5620,5690,5570,7410,3990,5700,5612.25,1.06,0,-923,5853,5776,5713,5636,5573,5745,5605,234,1710,500,4100,10,1,46890490,2631,510.00,0.44,12,0.03,11.00,12765.00,6950,20240206,-19.28,5360,20240805,4.66,6950,-19.28,20240206,5360,4.66,20240805,6950,-19.28,20240206,5360,4.66,20240805,0.10,N,000480,500,234 억,,499217,N,N,0,N,00,N
20241209,140107,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5590,-110,5,-1.93,64350730,11459,105.31,5620,5690,5580,7410,3990,5700,5615.74,1.06,0,-662,5853,5776,5713,5636,5573,5745,5605,234,1710,500,4100,10,1,46890490,2621,508.18,0.44,12,0.02,11.00,12765.00,6950,20240206,-19.57,5360,20240805,4.29,6950,-19.57,20240206,5360,4.29,20240805,6950,-19.57,20240206,5360,4.29,20240805,0.10,N,000480,500,234 억,,499217,N,N,0,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 20241210 160107 55 60.00 KOSPI 비금속광물 N N N Y 60 N 5760 100 2 1.77 105020800 18424 119.79 5600 5760 5600 7350 3970 5660 5700.07 1.07 0 100 5760 5710 5640 5590 5520 5735 5615 234 1690 500 4070 10 1 46890490 2701 523.64 0.45 12 0.04 11.00 12765.00 6950 20240206 -17.12 5360 20240805 7.46 6950 -17.12 20240206 5360 7.46 20240805 6950 -17.12 20240206 5360 7.46 20240805 0.10 N 000480 500 234 억 499402 N N 0 N 00 N
3 20241210 150107 55 60.00 KOSPI 비금속광물 N N N Y 60 N 5750 90 2 1.59 99271540 17424 113.29 5600 5760 5600 7350 3970 5660 5697.40 1.07 0 125 5760 5710 5640 5590 5520 5735 5615 234 1690 500 4070 10 1 46890490 2696 522.73 0.45 12 0.04 11.00 12765.00 6950 20240206 -17.27 5360 20240805 7.28 6950 -17.27 20240206 5360 7.28 20240805 6950 -17.27 20240206 5360 7.28 20240805 0.10 N 000480 500 234 억 499402 N N 0 N 00 N
4 20241210 140107 55 60.00 KOSPI 비금속광물 N N N Y 60 N 5750 90 2 1.59 89728040 15766 102.51 5600 5760 5600 7350 3970 5660 5691.24 1.07 0 105 5760 5710 5640 5590 5520 5735 5615 234 1690 500 4070 10 1 46890490 2696 522.73 0.45 12 0.03 11.00 12765.00 6950 20240206 -17.27 5360 20240805 7.28 6950 -17.27 20240206 5360 7.28 20240805 6950 -17.27 20240206 5360 7.28 20240805 0.10 N 000480 500 234 억 499402 N N 0 N 00 N
5 20241210 130107 55 60.00 KOSPI 비금속광물 N N N Y 60 N 5750 90 2 1.59 87921170 15452 100.47 5600 5760 5600 7350 3970 5660 5689.95 1.07 0 92 5760 5710 5640 5590 5520 5735 5615 234 1690 500 4070 10 1 46890490 2696 522.73 0.45 12 0.03 11.00 12765.00 6950 20240206 -17.27 5360 20240805 7.28 6950 -17.27 20240206 5360 7.28 20240805 6950 -17.27 20240206 5360 7.28 20240805 0.10 N 000480 500 234 억 499402 N N 0 N 00 N
6 20241210 120107 55 60.00 KOSPI 비금속광물 N N N Y 60 N 5730 70 2 1.24 68382380 12051 78.36 5600 5730 5600 7350 3970 5660 5674.42 1.07 0 122 5760 5710 5640 5590 5520 5735 5615 234 1690 500 4070 10 1 46890490 2687 520.91 0.45 12 0.03 11.00 12765.00 6950 20240206 -17.55 5360 20240805 6.90 6950 -17.55 20240206 5360 6.90 20240805 6950 -17.55 20240206 5360 6.90 20240805 0.10 N 000480 500 234 억 499402 N N 0 N 00 N
7 20241210 110106 55 60.00 KOSPI 비금속광물 N N N Y 60 N 5680 20 2 0.35 31152830 5496 35.73 5600 5700 5600 7350 3970 5660 5668.27 1.07 0 88 5760 5710 5640 5590 5520 5735 5615 234 1690 500 4070 10 1 46890490 2663 516.36 0.44 12 0.01 11.00 12765.00 6950 20240206 -18.27 5360 20240805 5.97 6950 -18.27 20240206 5360 5.97 20240805 6950 -18.27 20240206 5360 5.97 20240805 0.10 N 000480 500 234 억 499402 N N 0 N 00 N
8 20241210 100107 55 60.00 KOSPI 비금속광물 N N N Y 60 N 5700 40 2 0.71 17553240 3104 20.18 5600 5700 5600 7350 3970 5660 5655.04 1.07 0 54 5760 5710 5640 5590 5520 5735 5615 234 1690 500 4070 10 1 46890490 2673 518.18 0.45 12 0.01 11.00 12765.00 6950 20240206 -17.99 5360 20240805 6.34 6950 -17.99 20240206 5360 6.34 20240805 6950 -17.99 20240206 5360 6.34 20240805 0.10 N 000480 500 234 억 499402 N N 0 N 00 N
9 20241210 090108 55 60.00 KOSPI 비금속광물 N N N Y 60 N 5600 -60 5 -1.06 5616800 1003 6.52 5600 5600 5600 7350 3970 5660 5600.00 1.07 0 3 5760 5710 5640 5590 5520 5735 5615 234 1690 500 4070 10 1 46890490 2626 509.09 0.44 12 0.00 11.00 12765.00 6950 20240206 -19.42 5360 20240805 4.48 6950 -19.42 20240206 5360 4.48 20240805 6950 -19.42 20240206 5360 4.48 20240805 0.10 N 000480 500 234 억 499402 N N 0 N 00 N
10 20241209 160106 55 60.00 KOSPI 비금속광물 N N N Y 60 N 5660 -40 5 -0.70 86366510 15380 141.35 5620 5690 5570 7410 3990 5700 5615.50 1.06 0 -399 5853 5776 5713 5636 5573 5745 5605 234 1710 500 4100 10 1 46890490 2654 514.55 0.44 12 0.03 11.00 12765.00 6950 20240206 -18.56 5360 20240805 5.60 6950 -18.56 20240206 5360 5.60 20240805 6950 -18.56 20240206 5360 5.60 20240805 0.10 N 000480 500 234 억 499217 N N 0 N 00 N
11 20241209 150107 55 60.00 KOSPI 비금속광물 N N N Y 60 N 5610 -90 5 -1.58 80350630 14317 131.58 5620 5690 5570 7410 3990 5700 5612.25 1.06 0 -923 5853 5776 5713 5636 5573 5745 5605 234 1710 500 4100 10 1 46890490 2631 510.00 0.44 12 0.03 11.00 12765.00 6950 20240206 -19.28 5360 20240805 4.66 6950 -19.28 20240206 5360 4.66 20240805 6950 -19.28 20240206 5360 4.66 20240805 0.10 N 000480 500 234 억 499217 N N 0 N 00 N
12 20241209 140107 55 60.00 KOSPI 비금속광물 N N N Y 60 N 5590 -110 5 -1.93 64350730 11459 105.31 5620 5690 5580 7410 3990 5700 5615.74 1.06 0 -662 5853 5776 5713 5636 5573 5745 5605 234 1710 500 4100 10 1 46890490 2621 508.18 0.44 12 0.02 11.00 12765.00 6950 20240206 -19.57 5360 20240805 4.29 6950 -19.57 20240206 5360 4.29 20240805 6950 -19.57 20240206 5360 4.29 20240805 0.10 N 000480 500 234 억 499217 N N 0 N 00 N