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
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
20241210,160121,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,7420,150,2,2.06,402902560,54336,52.16,7270,7460,7250,9450,5090,7270,7415.02,3.09,0,11646,7696,7482,7366,7152,7036,7425,7095,1586,2180,5000,5370,10,1,31712562,2353,5.37,0.23,12,0.17,1381.00,32971.00,9800,20240219,-24.29,7250,20241210,2.34,9800,-24.29,20240219,7250,2.34,20241210,9800,-24.29,20240219,7250,2.34,20241210,0.17,N,001500,5000,1585 억,,981172,N,N,1,N,00,N
20241210,150120,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,7420,150,2,2.06,383843610,51764,49.69,7270,7460,7250,9450,5090,7270,7415.26,3.09,0,12040,7696,7482,7366,7152,7036,7425,7095,1586,2180,5000,5370,10,1,31712562,2353,5.37,0.23,12,0.16,1381.00,32971.00,9800,20240219,-24.29,7250,20241210,2.34,9800,-24.29,20240219,7250,2.34,20241210,9800,-24.29,20240219,7250,2.34,20241210,0.17,N,001500,5000,1585 억,,981172,N,N,0,N,00,N
20241210,140120,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,7420,150,2,2.06,344432750,46448,44.59,7270,7460,7250,9450,5090,7270,7415.45,3.09,0,11550,7696,7482,7366,7152,7036,7425,7095,1586,2180,5000,5370,10,1,31712562,2353,5.37,0.23,12,0.15,1381.00,32971.00,9800,20240219,-24.29,7250,20241210,2.34,9800,-24.29,20240219,7250,2.34,20241210,9800,-24.29,20240219,7250,2.34,20241210,0.17,N,001500,5000,1585 억,,981172,N,N,0,N,00,N
20241210,130120,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,7410,140,2,1.93,309813090,41776,40.10,7270,7460,7250,9450,5090,7270,7416.05,3.09,0,10357,7696,7482,7366,7152,7036,7425,7095,1586,2180,5000,5370,10,1,31712562,2350,5.37,0.22,12,0.13,1381.00,32971.00,9800,20240219,-24.39,7250,20241210,2.21,9800,-24.39,20240219,7250,2.21,20241210,9800,-24.39,20240219,7250,2.21,20241210,0.17,N,001500,5000,1585 억,,981172,N,N,0,N,00,N
20241210,120120,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,7420,150,2,2.06,265245370,35762,34.33,7270,7460,7250,9450,5090,7270,7416.96,3.09,0,10269,7696,7482,7366,7152,7036,7425,7095,1586,2180,5000,5370,10,1,31712562,2353,5.37,0.23,12,0.11,1381.00,32971.00,9800,20240219,-24.29,7250,20241210,2.34,9800,-24.29,20240219,7250,2.34,20241210,9800,-24.29,20240219,7250,2.34,20241210,0.17,N,001500,5000,1585 억,,981172,N,N,0,N,00,N
20241210,110120,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,7420,150,2,2.06,206285560,27824,26.71,7270,7460,7250,9450,5090,7270,7413.94,3.09,0,10253,7696,7482,7366,7152,7036,7425,7095,1586,2180,5000,5370,10,1,31712562,2353,5.37,0.23,12,0.09,1381.00,32971.00,9800,20240219,-24.29,7250,20241210,2.34,9800,-24.29,20240219,7250,2.34,20241210,9800,-24.29,20240219,7250,2.34,20241210,0.17,N,001500,5000,1585 억,,981172,N,N,0,N,00,N
20241210,100120,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,7440,170,2,2.34,132486260,17894,17.18,7270,7460,7250,9450,5090,7270,7403.95,3.09,0,11667,7696,7482,7366,7152,7036,7425,7095,1586,2180,5000,5370,10,1,31712562,2359,5.39,0.23,12,0.06,1381.00,32971.00,9800,20240219,-24.08,7250,20241210,2.62,9800,-24.08,20240219,7250,2.62,20241210,9800,-24.08,20240219,7250,2.62,20241210,0.17,N,001500,5000,1585 억,,981172,N,N,0,N,00,N
20241210,090121,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,7250,-20,5,-0.28,4559890,627,0.60,7270,7430,7250,9450,5090,7270,7272.55,3.09,0,-10,7696,7482,7366,7152,7036,7425,7095,1586,2180,5000,5370,10,1,31712562,2299,5.25,0.22,12,0.00,1381.00,32971.00,9800,20240219,-26.02,7250,20241210,0.00,9800,-26.02,20240219,7250,0.00,20241210,9800,-26.02,20240219,7250,0.00,20241210,0.17,N,001500,5000,1585 억,,981172,N,N,0,N,00,N
20241209,160119,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,7270,-330,5,-4.34,767471730,104024,222.55,7580,7580,7250,9880,5320,7600,7377.85,3.15,0,-10878,7726,7662,7576,7512,7426,7695,7545,1586,2280,5000,5620,10,1,31712562,2306,5.26,0.22,12,0.33,1381.00,32971.00,9800,20240219,-25.82,7250,20241209,0.28,9800,-25.82,20240219,7250,0.28,20241209,9800,-25.82,20240219,7250,0.28,20241209,0.19,N,001500,5000,1585 억,,998583,N,N,0,N,00,N
20241209,150120,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,7250,-350,5,-4.61,711390840,96308,206.04,7580,7580,7250,9880,5320,7600,7386.62,3.15,0,-10909,7726,7662,7576,7512,7426,7695,7545,1586,2280,5000,5620,10,1,31712562,2299,5.25,0.22,12,0.30,1381.00,32971.00,9800,20240219,-26.02,7250,20241209,0.00,9800,-26.02,20240219,7250,0.00,20241209,9800,-26.02,20240219,7250,0.00,20241209,0.19,N,001500,5000,1585 억,,998583,N,N,0,N,00,N
20241209,140120,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,7320,-280,5,-3.68,610500200,82460,176.42,7580,7580,7310,9880,5320,7600,7403.59,3.15,0,-10628,7726,7662,7576,7512,7426,7695,7545,1586,2280,5000,5620,10,1,31712562,2321,5.30,0.22,12,0.26,1381.00,32971.00,9800,20240219,-25.31,7310,20241209,0.14,9800,-25.31,20240219,7310,0.14,20241209,9800,-25.31,20240219,7310,0.14,20241209,0.19,N,001500,5000,1585 억,,998583,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 160121 57 100.00 KOSPI 신저가 증권 N N N N N 7420 150 2 2.06 402902560 54336 52.16 7270 7460 7250 9450 5090 7270 7415.02 3.09 0 11646 7696 7482 7366 7152 7036 7425 7095 1586 2180 5000 5370 10 1 31712562 2353 5.37 0.23 12 0.17 1381.00 32971.00 9800 20240219 -24.29 7250 20241210 2.34 9800 -24.29 20240219 7250 2.34 20241210 9800 -24.29 20240219 7250 2.34 20241210 0.17 N 001500 5000 1585 억 981172 N N 1 N 00 N
3 20241210 150120 57 100.00 KOSPI 신저가 증권 N N N N N 7420 150 2 2.06 383843610 51764 49.69 7270 7460 7250 9450 5090 7270 7415.26 3.09 0 12040 7696 7482 7366 7152 7036 7425 7095 1586 2180 5000 5370 10 1 31712562 2353 5.37 0.23 12 0.16 1381.00 32971.00 9800 20240219 -24.29 7250 20241210 2.34 9800 -24.29 20240219 7250 2.34 20241210 9800 -24.29 20240219 7250 2.34 20241210 0.17 N 001500 5000 1585 억 981172 N N 0 N 00 N
4 20241210 140120 57 100.00 KOSPI 신저가 증권 N N N N N 7420 150 2 2.06 344432750 46448 44.59 7270 7460 7250 9450 5090 7270 7415.45 3.09 0 11550 7696 7482 7366 7152 7036 7425 7095 1586 2180 5000 5370 10 1 31712562 2353 5.37 0.23 12 0.15 1381.00 32971.00 9800 20240219 -24.29 7250 20241210 2.34 9800 -24.29 20240219 7250 2.34 20241210 9800 -24.29 20240219 7250 2.34 20241210 0.17 N 001500 5000 1585 억 981172 N N 0 N 00 N
5 20241210 130120 57 100.00 KOSPI 신저가 증권 N N N N N 7410 140 2 1.93 309813090 41776 40.10 7270 7460 7250 9450 5090 7270 7416.05 3.09 0 10357 7696 7482 7366 7152 7036 7425 7095 1586 2180 5000 5370 10 1 31712562 2350 5.37 0.22 12 0.13 1381.00 32971.00 9800 20240219 -24.39 7250 20241210 2.21 9800 -24.39 20240219 7250 2.21 20241210 9800 -24.39 20240219 7250 2.21 20241210 0.17 N 001500 5000 1585 억 981172 N N 0 N 00 N
6 20241210 120120 57 100.00 KOSPI 신저가 증권 N N N N N 7420 150 2 2.06 265245370 35762 34.33 7270 7460 7250 9450 5090 7270 7416.96 3.09 0 10269 7696 7482 7366 7152 7036 7425 7095 1586 2180 5000 5370 10 1 31712562 2353 5.37 0.23 12 0.11 1381.00 32971.00 9800 20240219 -24.29 7250 20241210 2.34 9800 -24.29 20240219 7250 2.34 20241210 9800 -24.29 20240219 7250 2.34 20241210 0.17 N 001500 5000 1585 억 981172 N N 0 N 00 N
7 20241210 110120 57 100.00 KOSPI 신저가 증권 N N N N N 7420 150 2 2.06 206285560 27824 26.71 7270 7460 7250 9450 5090 7270 7413.94 3.09 0 10253 7696 7482 7366 7152 7036 7425 7095 1586 2180 5000 5370 10 1 31712562 2353 5.37 0.23 12 0.09 1381.00 32971.00 9800 20240219 -24.29 7250 20241210 2.34 9800 -24.29 20240219 7250 2.34 20241210 9800 -24.29 20240219 7250 2.34 20241210 0.17 N 001500 5000 1585 억 981172 N N 0 N 00 N
8 20241210 100120 57 100.00 KOSPI 신저가 증권 N N N N N 7440 170 2 2.34 132486260 17894 17.18 7270 7460 7250 9450 5090 7270 7403.95 3.09 0 11667 7696 7482 7366 7152 7036 7425 7095 1586 2180 5000 5370 10 1 31712562 2359 5.39 0.23 12 0.06 1381.00 32971.00 9800 20240219 -24.08 7250 20241210 2.62 9800 -24.08 20240219 7250 2.62 20241210 9800 -24.08 20240219 7250 2.62 20241210 0.17 N 001500 5000 1585 억 981172 N N 0 N 00 N
9 20241210 090121 57 100.00 KOSPI 신저가 증권 N N N N N 7250 -20 5 -0.28 4559890 627 0.60 7270 7430 7250 9450 5090 7270 7272.55 3.09 0 -10 7696 7482 7366 7152 7036 7425 7095 1586 2180 5000 5370 10 1 31712562 2299 5.25 0.22 12 0.00 1381.00 32971.00 9800 20240219 -26.02 7250 20241210 0.00 9800 -26.02 20240219 7250 0.00 20241210 9800 -26.02 20240219 7250 0.00 20241210 0.17 N 001500 5000 1585 억 981172 N N 0 N 00 N
10 20241209 160119 57 100.00 KOSPI 신저가 증권 N N N N N 7270 -330 5 -4.34 767471730 104024 222.55 7580 7580 7250 9880 5320 7600 7377.85 3.15 0 -10878 7726 7662 7576 7512 7426 7695 7545 1586 2280 5000 5620 10 1 31712562 2306 5.26 0.22 12 0.33 1381.00 32971.00 9800 20240219 -25.82 7250 20241209 0.28 9800 -25.82 20240219 7250 0.28 20241209 9800 -25.82 20240219 7250 0.28 20241209 0.19 N 001500 5000 1585 억 998583 N N 0 N 00 N
11 20241209 150120 57 100.00 KOSPI 신저가 증권 N N N N N 7250 -350 5 -4.61 711390840 96308 206.04 7580 7580 7250 9880 5320 7600 7386.62 3.15 0 -10909 7726 7662 7576 7512 7426 7695 7545 1586 2280 5000 5620 10 1 31712562 2299 5.25 0.22 12 0.30 1381.00 32971.00 9800 20240219 -26.02 7250 20241209 0.00 9800 -26.02 20240219 7250 0.00 20241209 9800 -26.02 20240219 7250 0.00 20241209 0.19 N 001500 5000 1585 억 998583 N N 0 N 00 N
12 20241209 140120 57 100.00 KOSPI 신저가 증권 N N N N N 7320 -280 5 -3.68 610500200 82460 176.42 7580 7580 7310 9880 5320 7600 7403.59 3.15 0 -10628 7726 7662 7576 7512 7426 7695 7545 1586 2280 5000 5620 10 1 31712562 2321 5.30 0.22 12 0.26 1381.00 32971.00 9800 20240219 -25.31 7310 20241209 0.14 9800 -25.31 20240219 7310 0.14 20241209 9800 -25.31 20240219 7310 0.14 20241209 0.19 N 001500 5000 1585 억 998583 N N 0 N 00 N