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
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
20241210,160116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2490,155,2,6.64,2556656315,1040417,47.42,2360,2505,2360,3035,1635,2335,2457.31,10.62,0,325097,2598,2466,2393,2261,2188,2430,2225,5376,700,5000,1680,5,1,96866418,2412,7.85,0.24,12,1.07,317.00,10557.00,6460,20240625,-61.46,2320,20241209,7.33,6460,-61.46,20240625,2320,7.33,20241209,6460,-61.46,20240625,2320,7.33,20241209,5.53,N,001200,5000,5375 억,,10285887,N,N,8,N,00,N
20241210,150116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2490,155,2,6.64,2425497605,987843,45.02,2360,2500,2360,3035,1635,2335,2455.35,10.62,0,318718,2598,2466,2393,2261,2188,2430,2225,5376,700,5000,1680,5,1,96866418,2412,7.85,0.24,12,1.02,317.00,10557.00,6460,20240625,-61.46,2320,20241209,7.33,6460,-61.46,20240625,2320,7.33,20241209,6460,-61.46,20240625,2320,7.33,20241209,5.53,N,001200,5000,5375 억,,10285887,N,N,478,N,00,N
20241210,140116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2485,150,2,6.42,2252680025,918413,41.86,2360,2500,2360,3035,1635,2335,2452.80,10.62,0,308062,2598,2466,2393,2261,2188,2430,2225,5376,700,5000,1680,5,1,96866418,2407,7.84,0.24,12,0.95,317.00,10557.00,6460,20240625,-61.53,2320,20241209,7.11,6460,-61.53,20240625,2320,7.11,20241209,6460,-61.53,20240625,2320,7.11,20241209,5.53,N,001200,5000,5375 억,,10285887,N,N,478,N,00,N
20241210,130115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2470,135,2,5.78,2140301995,873066,39.79,2360,2500,2360,3035,1635,2335,2451.48,10.62,0,298288,2598,2466,2393,2261,2188,2430,2225,5376,700,5000,1680,5,1,96866418,2393,7.79,0.23,12,0.90,317.00,10557.00,6460,20240625,-61.76,2320,20241209,6.47,6460,-61.76,20240625,2320,6.47,20241209,6460,-61.76,20240625,2320,6.47,20241209,5.53,N,001200,5000,5375 억,,10285887,N,N,478,N,00,N
20241210,120115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2460,125,2,5.35,1832642160,747460,34.07,2360,2500,2360,3035,1635,2335,2451.83,10.62,0,237660,2598,2466,2393,2261,2188,2430,2225,5376,700,5000,1680,5,1,96866418,2383,7.76,0.23,12,0.77,317.00,10557.00,6460,20240625,-61.92,2320,20241209,6.03,6460,-61.92,20240625,2320,6.03,20241209,6460,-61.92,20240625,2320,6.03,20241209,5.53,N,001200,5000,5375 억,,10285887,N,N,478,N,00,N
20241210,110115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2490,155,2,6.64,1535417005,627643,28.61,2360,2495,2360,3035,1635,2335,2446.32,10.62,0,213471,2598,2466,2393,2261,2188,2430,2225,5376,700,5000,1680,5,1,96866418,2412,7.85,0.24,12,0.65,317.00,10557.00,6460,20240625,-61.46,2320,20241209,7.33,6460,-61.46,20240625,2320,7.33,20241209,6460,-61.46,20240625,2320,7.33,20241209,5.53,N,001200,5000,5375 억,,10285887,N,N,478,N,00,N
20241210,100115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2455,120,2,5.14,1288454740,527558,24.04,2360,2495,2360,3035,1635,2335,2442.30,10.62,0,205276,2598,2466,2393,2261,2188,2430,2225,5376,700,5000,1680,5,1,96866418,2378,7.74,0.23,12,0.54,317.00,10557.00,6460,20240625,-62.00,2320,20241209,5.82,6460,-62.00,20240625,2320,5.82,20241209,6460,-62.00,20240625,2320,5.82,20241209,5.53,N,001200,5000,5375 억,,10285887,N,N,478,N,00,N
20241210,090116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2410,75,2,3.21,61119340,25584,1.17,2360,2415,2360,3035,1635,2335,2388.97,10.62,0,13946,2598,2466,2393,2261,2188,2430,2225,5376,700,5000,1680,5,1,96866418,2334,7.60,0.23,12,0.03,317.00,10557.00,6460,20240625,-62.69,2320,20241209,3.88,6460,-62.69,20240625,2320,3.88,20241209,6460,-62.69,20240625,2320,3.88,20241209,5.53,N,001200,5000,5375 억,,10285887,N,N,478,N,00,N
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
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 160116 55 40.00 KOSPI 증권 N N N Y 40 N 2490 155 2 6.64 2556656315 1040417 47.42 2360 2505 2360 3035 1635 2335 2457.31 10.62 0 325097 2598 2466 2393 2261 2188 2430 2225 5376 700 5000 1680 5 1 96866418 2412 7.85 0.24 12 1.07 317.00 10557.00 6460 20240625 -61.46 2320 20241209 7.33 6460 -61.46 20240625 2320 7.33 20241209 6460 -61.46 20240625 2320 7.33 20241209 5.53 N 001200 5000 5375 억 10285887 N N 8 N 00 N
3 20241210 150116 55 40.00 KOSPI 증권 N N N Y 40 N 2490 155 2 6.64 2425497605 987843 45.02 2360 2500 2360 3035 1635 2335 2455.35 10.62 0 318718 2598 2466 2393 2261 2188 2430 2225 5376 700 5000 1680 5 1 96866418 2412 7.85 0.24 12 1.02 317.00 10557.00 6460 20240625 -61.46 2320 20241209 7.33 6460 -61.46 20240625 2320 7.33 20241209 6460 -61.46 20240625 2320 7.33 20241209 5.53 N 001200 5000 5375 억 10285887 N N 478 N 00 N
4 20241210 140116 55 40.00 KOSPI 증권 N N N Y 40 N 2485 150 2 6.42 2252680025 918413 41.86 2360 2500 2360 3035 1635 2335 2452.80 10.62 0 308062 2598 2466 2393 2261 2188 2430 2225 5376 700 5000 1680 5 1 96866418 2407 7.84 0.24 12 0.95 317.00 10557.00 6460 20240625 -61.53 2320 20241209 7.11 6460 -61.53 20240625 2320 7.11 20241209 6460 -61.53 20240625 2320 7.11 20241209 5.53 N 001200 5000 5375 억 10285887 N N 478 N 00 N
5 20241210 130115 55 40.00 KOSPI 증권 N N N Y 40 N 2470 135 2 5.78 2140301995 873066 39.79 2360 2500 2360 3035 1635 2335 2451.48 10.62 0 298288 2598 2466 2393 2261 2188 2430 2225 5376 700 5000 1680 5 1 96866418 2393 7.79 0.23 12 0.90 317.00 10557.00 6460 20240625 -61.76 2320 20241209 6.47 6460 -61.76 20240625 2320 6.47 20241209 6460 -61.76 20240625 2320 6.47 20241209 5.53 N 001200 5000 5375 억 10285887 N N 478 N 00 N
6 20241210 120115 55 40.00 KOSPI 증권 N N N Y 40 N 2460 125 2 5.35 1832642160 747460 34.07 2360 2500 2360 3035 1635 2335 2451.83 10.62 0 237660 2598 2466 2393 2261 2188 2430 2225 5376 700 5000 1680 5 1 96866418 2383 7.76 0.23 12 0.77 317.00 10557.00 6460 20240625 -61.92 2320 20241209 6.03 6460 -61.92 20240625 2320 6.03 20241209 6460 -61.92 20240625 2320 6.03 20241209 5.53 N 001200 5000 5375 억 10285887 N N 478 N 00 N
7 20241210 110115 55 40.00 KOSPI 증권 N N N Y 40 N 2490 155 2 6.64 1535417005 627643 28.61 2360 2495 2360 3035 1635 2335 2446.32 10.62 0 213471 2598 2466 2393 2261 2188 2430 2225 5376 700 5000 1680 5 1 96866418 2412 7.85 0.24 12 0.65 317.00 10557.00 6460 20240625 -61.46 2320 20241209 7.33 6460 -61.46 20240625 2320 7.33 20241209 6460 -61.46 20240625 2320 7.33 20241209 5.53 N 001200 5000 5375 억 10285887 N N 478 N 00 N
8 20241210 100115 55 40.00 KOSPI 증권 N N N Y 40 N 2455 120 2 5.14 1288454740 527558 24.04 2360 2495 2360 3035 1635 2335 2442.30 10.62 0 205276 2598 2466 2393 2261 2188 2430 2225 5376 700 5000 1680 5 1 96866418 2378 7.74 0.23 12 0.54 317.00 10557.00 6460 20240625 -62.00 2320 20241209 5.82 6460 -62.00 20240625 2320 5.82 20241209 6460 -62.00 20240625 2320 5.82 20241209 5.53 N 001200 5000 5375 억 10285887 N N 478 N 00 N
9 20241210 090116 55 40.00 KOSPI 증권 N N N Y 40 N 2410 75 2 3.21 61119340 25584 1.17 2360 2415 2360 3035 1635 2335 2388.97 10.62 0 13946 2598 2466 2393 2261 2188 2430 2225 5376 700 5000 1680 5 1 96866418 2334 7.60 0.23 12 0.03 317.00 10557.00 6460 20240625 -62.69 2320 20241209 3.88 6460 -62.69 20240625 2320 3.88 20241209 6460 -62.69 20240625 2320 3.88 20241209 5.53 N 001200 5000 5375 억 10285887 N N 478 N 00 N
10 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
11 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
12 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