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
001560/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
20241210,160122,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9500,150,2,1.60,96359510,10494,37.66,9210,9500,8870,12150,6550,9350,9182.34,4.66,0,-314,10123,9736,9153,8766,8183,9930,8960,50,2800,500,6730,10,1,9900000,941,8.72,0.81,12,0.11,1090.00,11735.00,9540,20241209,-0.42,7750,20240409,22.58,9540,-0.42,20241209,7750,22.58,20240409,9540,-0.42,20241209,7750,22.58,20240409,0.02,N,001560,500,50 억,,461164,N,N,0,N,00,N
20241210,150122,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9300,-50,5,-0.53,84117790,9183,32.95,9210,9340,8870,12150,6550,9350,9160.16,4.66,0,-203,10123,9736,9153,8766,8183,9930,8960,50,2800,500,6730,10,1,9900000,921,8.53,0.79,12,0.09,1090.00,11735.00,9540,20241209,-2.52,7750,20240409,20.00,9540,-2.52,20241209,7750,20.00,20240409,9540,-2.52,20241209,7750,20.00,20240409,0.02,N,001560,500,50 억,,461164,N,N,0,N,00,N
20241210,140122,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9220,-130,5,-1.39,78969580,8625,30.95,9210,9340,8870,12150,6550,9350,9155.89,4.66,0,-220,10123,9736,9153,8766,8183,9930,8960,50,2800,500,6730,10,1,9900000,913,8.46,0.79,12,0.09,1090.00,11735.00,9540,20241209,-3.35,7750,20240409,18.97,9540,-3.35,20241209,7750,18.97,20240409,9540,-3.35,20241209,7750,18.97,20240409,0.02,N,001560,500,50 억,,461164,N,N,0,N,00,N
20241210,130122,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9240,-110,5,-1.18,77743060,8492,30.47,9210,9340,8870,12150,6550,9350,9154.86,4.66,0,-220,10123,9736,9153,8766,8183,9930,8960,50,2800,500,6730,10,1,9900000,915,8.48,0.79,12,0.09,1090.00,11735.00,9540,20241209,-3.14,7750,20240409,19.23,9540,-3.14,20241209,7750,19.23,20240409,9540,-3.14,20241209,7750,19.23,20240409,0.02,N,001560,500,50 억,,461164,N,N,0,N,00,N
20241210,120122,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9250,-100,5,-1.07,65525920,7179,25.76,9210,9330,8870,12150,6550,9350,9127.44,4.66,0,-115,10123,9736,9153,8766,8183,9930,8960,50,2800,500,6730,10,1,9900000,916,8.49,0.79,12,0.07,1090.00,11735.00,9540,20241209,-3.04,7750,20240409,19.35,9540,-3.04,20241209,7750,19.35,20240409,9540,-3.04,20241209,7750,19.35,20240409,0.02,N,001560,500,50 억,,461164,N,N,0,N,00,N
20241210,110122,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9290,-60,5,-0.64,54841390,6025,21.62,9210,9330,8870,12150,6550,9350,9102.31,4.66,0,61,10123,9736,9153,8766,8183,9930,8960,50,2800,500,6730,10,1,9900000,920,8.52,0.79,12,0.06,1090.00,11735.00,9540,20241209,-2.62,7750,20240409,19.87,9540,-2.62,20241209,7750,19.87,20240409,9540,-2.62,20241209,7750,19.87,20240409,0.02,N,001560,500,50 억,,461164,N,N,0,N,00,N
20241210,100122,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9120,-230,5,-2.46,37034320,4101,14.72,9210,9330,8870,12150,6550,9350,9030.56,4.66,0,400,10123,9736,9153,8766,8183,9930,8960,50,2800,500,6730,10,1,9900000,903,8.37,0.78,12,0.04,1090.00,11735.00,9540,20241209,-4.40,7750,20240409,17.68,9540,-4.40,20241209,7750,17.68,20240409,9540,-4.40,20241209,7750,17.68,20240409,0.02,N,001560,500,50 억,,461164,N,N,0,N,00,N
20241210,090122,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,9250,-100,5,-1.07,2789240,305,1.09,9210,9250,9070,12150,6550,9350,9145.05,4.66,0,0,10123,9736,9153,8766,8183,9930,8960,50,2800,500,6730,10,1,9900000,916,8.49,0.79,12,0.00,1090.00,11735.00,9540,20241209,-3.04,7750,20240409,19.35,9540,-3.04,20241209,7750,19.35,20240409,9540,-3.04,20241209,7750,19.35,20240409,0.02,N,001560,500,50 억,,461164,N,N,0,N,00,N
20241209,160121,57,100.00,KOSPI,신고가,비금속광물,N,N,N,N, ,N,9350,680,2,7.84,252275840,27700,248.92,8670,9540,8570,11270,6070,8670,9106.82,4.66,0,158,8710,8690,8660,8640,8610,8695,8645,50,2600,500,6240,10,1,9900000,926,8.58,0.80,12,0.28,1090.00,11735.00,9540,20241209,-1.99,7750,20240409,20.65,9540,-1.99,20241209,7750,20.65,20240409,9540,-1.99,20241209,7750,20.65,20240409,0.02,N,001560,500,50 억,,461065,N,N,0,N,00,N
20241209,150121,57,100.00,KOSPI,신고가,비금속광물,N,N,N,N, ,N,9070,400,2,4.61,226002540,24852,223.33,8670,9540,8570,11270,6070,8670,9093.94,4.66,0,-37,8710,8690,8660,8640,8610,8695,8645,50,2600,500,6240,10,1,9900000,898,8.32,0.77,12,0.25,1090.00,11735.00,9540,20241209,-4.93,7750,20240409,17.03,9540,-4.93,20241209,7750,17.03,20240409,9540,-4.93,20241209,7750,17.03,20240409,0.02,N,001560,500,50 억,,461065,N,N,0,N,00,N
20241209,140122,57,100.00,KOSPI,신고가,비금속광물,N,N,N,N, ,N,8970,300,2,3.46,209975670,23093,207.52,8670,9540,8570,11270,6070,8670,9092.61,4.66,0,-91,8710,8690,8660,8640,8610,8695,8645,50,2600,500,6240,10,1,9900000,888,8.23,0.76,12,0.23,1090.00,11735.00,9540,20241209,-5.97,7750,20240409,15.74,9540,-5.97,20241209,7750,15.74,20240409,9540,-5.97,20241209,7750,15.74,20240409,0.02,N,001560,500,50 억,,461065,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 160122 57 100.00 KOSPI 비금속광물 N N N N N 9500 150 2 1.60 96359510 10494 37.66 9210 9500 8870 12150 6550 9350 9182.34 4.66 0 -314 10123 9736 9153 8766 8183 9930 8960 50 2800 500 6730 10 1 9900000 941 8.72 0.81 12 0.11 1090.00 11735.00 9540 20241209 -0.42 7750 20240409 22.58 9540 -0.42 20241209 7750 22.58 20240409 9540 -0.42 20241209 7750 22.58 20240409 0.02 N 001560 500 50 억 461164 N N 0 N 00 N
3 20241210 150122 57 100.00 KOSPI 비금속광물 N N N N N 9300 -50 5 -0.53 84117790 9183 32.95 9210 9340 8870 12150 6550 9350 9160.16 4.66 0 -203 10123 9736 9153 8766 8183 9930 8960 50 2800 500 6730 10 1 9900000 921 8.53 0.79 12 0.09 1090.00 11735.00 9540 20241209 -2.52 7750 20240409 20.00 9540 -2.52 20241209 7750 20.00 20240409 9540 -2.52 20241209 7750 20.00 20240409 0.02 N 001560 500 50 억 461164 N N 0 N 00 N
4 20241210 140122 57 100.00 KOSPI 비금속광물 N N N N N 9220 -130 5 -1.39 78969580 8625 30.95 9210 9340 8870 12150 6550 9350 9155.89 4.66 0 -220 10123 9736 9153 8766 8183 9930 8960 50 2800 500 6730 10 1 9900000 913 8.46 0.79 12 0.09 1090.00 11735.00 9540 20241209 -3.35 7750 20240409 18.97 9540 -3.35 20241209 7750 18.97 20240409 9540 -3.35 20241209 7750 18.97 20240409 0.02 N 001560 500 50 억 461164 N N 0 N 00 N
5 20241210 130122 57 100.00 KOSPI 비금속광물 N N N N N 9240 -110 5 -1.18 77743060 8492 30.47 9210 9340 8870 12150 6550 9350 9154.86 4.66 0 -220 10123 9736 9153 8766 8183 9930 8960 50 2800 500 6730 10 1 9900000 915 8.48 0.79 12 0.09 1090.00 11735.00 9540 20241209 -3.14 7750 20240409 19.23 9540 -3.14 20241209 7750 19.23 20240409 9540 -3.14 20241209 7750 19.23 20240409 0.02 N 001560 500 50 억 461164 N N 0 N 00 N
6 20241210 120122 57 100.00 KOSPI 비금속광물 N N N N N 9250 -100 5 -1.07 65525920 7179 25.76 9210 9330 8870 12150 6550 9350 9127.44 4.66 0 -115 10123 9736 9153 8766 8183 9930 8960 50 2800 500 6730 10 1 9900000 916 8.49 0.79 12 0.07 1090.00 11735.00 9540 20241209 -3.04 7750 20240409 19.35 9540 -3.04 20241209 7750 19.35 20240409 9540 -3.04 20241209 7750 19.35 20240409 0.02 N 001560 500 50 억 461164 N N 0 N 00 N
7 20241210 110122 57 100.00 KOSPI 비금속광물 N N N N N 9290 -60 5 -0.64 54841390 6025 21.62 9210 9330 8870 12150 6550 9350 9102.31 4.66 0 61 10123 9736 9153 8766 8183 9930 8960 50 2800 500 6730 10 1 9900000 920 8.52 0.79 12 0.06 1090.00 11735.00 9540 20241209 -2.62 7750 20240409 19.87 9540 -2.62 20241209 7750 19.87 20240409 9540 -2.62 20241209 7750 19.87 20240409 0.02 N 001560 500 50 억 461164 N N 0 N 00 N
8 20241210 100122 57 100.00 KOSPI 비금속광물 N N N N N 9120 -230 5 -2.46 37034320 4101 14.72 9210 9330 8870 12150 6550 9350 9030.56 4.66 0 400 10123 9736 9153 8766 8183 9930 8960 50 2800 500 6730 10 1 9900000 903 8.37 0.78 12 0.04 1090.00 11735.00 9540 20241209 -4.40 7750 20240409 17.68 9540 -4.40 20241209 7750 17.68 20240409 9540 -4.40 20241209 7750 17.68 20240409 0.02 N 001560 500 50 억 461164 N N 0 N 00 N
9 20241210 090122 57 100.00 KOSPI 비금속광물 N N N N N 9250 -100 5 -1.07 2789240 305 1.09 9210 9250 9070 12150 6550 9350 9145.05 4.66 0 0 10123 9736 9153 8766 8183 9930 8960 50 2800 500 6730 10 1 9900000 916 8.49 0.79 12 0.00 1090.00 11735.00 9540 20241209 -3.04 7750 20240409 19.35 9540 -3.04 20241209 7750 19.35 20240409 9540 -3.04 20241209 7750 19.35 20240409 0.02 N 001560 500 50 억 461164 N N 0 N 00 N
10 20241209 160121 57 100.00 KOSPI 신고가 비금속광물 N N N N N 9350 680 2 7.84 252275840 27700 248.92 8670 9540 8570 11270 6070 8670 9106.82 4.66 0 158 8710 8690 8660 8640 8610 8695 8645 50 2600 500 6240 10 1 9900000 926 8.58 0.80 12 0.28 1090.00 11735.00 9540 20241209 -1.99 7750 20240409 20.65 9540 -1.99 20241209 7750 20.65 20240409 9540 -1.99 20241209 7750 20.65 20240409 0.02 N 001560 500 50 억 461065 N N 0 N 00 N
11 20241209 150121 57 100.00 KOSPI 신고가 비금속광물 N N N N N 9070 400 2 4.61 226002540 24852 223.33 8670 9540 8570 11270 6070 8670 9093.94 4.66 0 -37 8710 8690 8660 8640 8610 8695 8645 50 2600 500 6240 10 1 9900000 898 8.32 0.77 12 0.25 1090.00 11735.00 9540 20241209 -4.93 7750 20240409 17.03 9540 -4.93 20241209 7750 17.03 20240409 9540 -4.93 20241209 7750 17.03 20240409 0.02 N 001560 500 50 억 461065 N N 0 N 00 N
12 20241209 140122 57 100.00 KOSPI 신고가 비금속광물 N N N N N 8970 300 2 3.46 209975670 23093 207.52 8670 9540 8570 11270 6070 8670 9092.61 4.66 0 -91 8710 8690 8660 8640 8610 8695 8645 50 2600 500 6240 10 1 9900000 888 8.23 0.76 12 0.23 1090.00 11735.00 9540 20241209 -5.97 7750 20240409 15.74 9540 -5.97 20241209 7750 15.74 20240409 9540 -5.97 20241209 7750 15.74 20240409 0.02 N 001560 500 50 억 461065 N N 0 N 00 N