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
010040/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
20241210,160242,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,2070,73,2,3.66,32954304,16149,44.26,1995,2070,1995,2595,1398,1997,2040.64,0.14,0,-296,2154,2075,2036,1957,1918,2056,1938,205,598,500,1310,5,1,41067062,850,-5.77,0.37,12,0.04,-359.00,5671.00,3160,20240110,-34.49,1995,20241210,3.76,3160,-34.49,20240110,1995,3.76,20241210,3160,-34.49,20240110,1995,3.76,20241210,0.83,N,010040,500,205 억,,59117,N,N,0,N,00,N
20241210,150242,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,2070,73,2,3.66,32022804,15699,43.02,1995,2070,1995,2595,1398,1997,2039.80,0.14,0,-278,2154,2075,2036,1957,1918,2056,1938,205,598,500,1310,5,1,41067062,850,-5.77,0.37,12,0.04,-359.00,5671.00,3160,20240110,-34.49,1995,20241210,3.76,3160,-34.49,20240110,1995,3.76,20241210,3160,-34.49,20240110,1995,3.76,20241210,0.83,N,010040,500,205 억,,59117,N,N,0,N,00,N
20241210,140242,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,2040,43,2,2.15,25835204,12697,34.80,1995,2070,1995,2595,1398,1997,2034.75,0.14,0,-289,2154,2075,2036,1957,1918,2056,1938,205,598,500,1310,5,1,41067062,838,-5.68,0.36,12,0.03,-359.00,5671.00,3160,20240110,-35.44,1995,20241210,2.26,3160,-35.44,20240110,1995,2.26,20241210,3160,-35.44,20240110,1995,2.26,20241210,0.83,N,010040,500,205 억,,59117,N,N,0,N,00,N
20241210,130241,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,2060,63,2,3.15,23395234,11509,31.54,1995,2070,1995,2595,1398,1997,2032.78,0.14,0,-352,2154,2075,2036,1957,1918,2056,1938,205,598,500,1310,5,1,41067062,846,-5.74,0.36,12,0.03,-359.00,5671.00,3160,20240110,-34.81,1995,20241210,3.26,3160,-34.81,20240110,1995,3.26,20241210,3160,-34.81,20240110,1995,3.26,20241210,0.83,N,010040,500,205 억,,59117,N,N,0,N,00,N
20241210,120241,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,2060,63,2,3.15,22217434,10932,29.96,1995,2070,1995,2595,1398,1997,2032.33,0.14,0,-327,2154,2075,2036,1957,1918,2056,1938,205,598,500,1310,5,1,41067062,846,-5.74,0.36,12,0.03,-359.00,5671.00,3160,20240110,-34.81,1995,20241210,3.26,3160,-34.81,20240110,1995,3.26,20241210,3160,-34.81,20240110,1995,3.26,20241210,0.83,N,010040,500,205 억,,59117,N,N,0,N,00,N
20241210,110241,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,2055,58,2,2.90,21907004,10781,29.55,1995,2070,1995,2595,1398,1997,2032.00,0.14,0,-327,2154,2075,2036,1957,1918,2056,1938,205,598,500,1310,5,1,41067062,844,-5.72,0.36,12,0.03,-359.00,5671.00,3160,20240110,-34.97,1995,20241210,3.01,3160,-34.97,20240110,1995,3.01,20241210,3160,-34.97,20240110,1995,3.01,20241210,0.83,N,010040,500,205 억,,59117,N,N,0,N,00,N
20241210,100241,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,2040,43,2,2.15,9480719,4703,12.89,1995,2050,1995,2595,1398,1997,2015.89,0.14,0,-416,2154,2075,2036,1957,1918,2056,1938,205,598,500,1310,5,1,41067062,838,-5.68,0.36,12,0.01,-359.00,5671.00,3160,20240110,-35.44,1995,20241210,2.26,3160,-35.44,20240110,1995,2.26,20241210,3160,-35.44,20240110,1995,2.26,20241210,0.83,N,010040,500,205 억,,59117,N,N,0,N,00,N
20241210,090243,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,2010,13,2,0.65,1425142,711,1.95,1995,2035,1995,2595,1398,1997,2004.42,0.14,0,14,2154,2075,2036,1957,1918,2056,1938,205,598,500,1310,5,1,41067062,825,-5.60,0.35,12,0.00,-359.00,5671.00,3160,20240110,-36.39,1995,20241210,0.75,3160,-36.39,20240110,1995,0.75,20241210,3160,-36.39,20240110,1995,0.75,20241210,0.83,N,010040,500,205 억,,59117,N,N,0,N,00,N
20241209,160240,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,1997,-103,5,-4.90,72703854,36085,122.70,2020,2115,1997,2730,1470,2100,2014.89,0.14,0,-217,2230,2165,2090,2025,1950,2197,2057,205,630,500,1380,1,1,41067062,820,-5.56,0.35,12,0.09,-359.00,5671.00,3160,20240110,-36.80,1997,20241209,0.00,3160,-36.80,20240110,1997,0.00,20241209,3160,-36.80,20240110,1997,0.00,20241209,0.85,N,010040,500,205 억,,58921,N,N,0,N,00,N
20241209,150242,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,2010,-90,5,-4.29,60458679,29956,101.86,2020,2115,1998,2730,1470,2100,2018.25,0.14,0,407,2230,2165,2090,2025,1950,2197,2057,205,630,500,1380,5,1,41067062,825,-5.60,0.35,12,0.07,-359.00,5671.00,3160,20240110,-36.39,1998,20241209,0.60,3160,-36.39,20240110,1998,0.60,20241209,3160,-36.39,20240110,1998,0.60,20241209,0.85,N,010040,500,205 억,,58921,N,N,0,N,00,N
20241209,140242,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,2040,-60,5,-2.86,42489830,21005,71.43,2020,2115,2000,2730,1470,2100,2022.84,0.14,0,-545,2230,2165,2090,2025,1950,2197,2057,205,630,500,1380,5,1,41067062,838,-5.68,0.36,12,0.05,-359.00,5671.00,3160,20240110,-35.44,2000,20241209,2.00,3160,-35.44,20240110,2000,2.00,20241209,3160,-35.44,20240110,2000,2.00,20241209,0.85,N,010040,500,205 억,,58921,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 160242 57 100.00 KOSPI 신저가 비금속광물 N N N N N 2070 73 2 3.66 32954304 16149 44.26 1995 2070 1995 2595 1398 1997 2040.64 0.14 0 -296 2154 2075 2036 1957 1918 2056 1938 205 598 500 1310 5 1 41067062 850 -5.77 0.37 12 0.04 -359.00 5671.00 3160 20240110 -34.49 1995 20241210 3.76 3160 -34.49 20240110 1995 3.76 20241210 3160 -34.49 20240110 1995 3.76 20241210 0.83 N 010040 500 205 억 59117 N N 0 N 00 N
3 20241210 150242 57 100.00 KOSPI 신저가 비금속광물 N N N N N 2070 73 2 3.66 32022804 15699 43.02 1995 2070 1995 2595 1398 1997 2039.80 0.14 0 -278 2154 2075 2036 1957 1918 2056 1938 205 598 500 1310 5 1 41067062 850 -5.77 0.37 12 0.04 -359.00 5671.00 3160 20240110 -34.49 1995 20241210 3.76 3160 -34.49 20240110 1995 3.76 20241210 3160 -34.49 20240110 1995 3.76 20241210 0.83 N 010040 500 205 억 59117 N N 0 N 00 N
4 20241210 140242 57 100.00 KOSPI 신저가 비금속광물 N N N N N 2040 43 2 2.15 25835204 12697 34.80 1995 2070 1995 2595 1398 1997 2034.75 0.14 0 -289 2154 2075 2036 1957 1918 2056 1938 205 598 500 1310 5 1 41067062 838 -5.68 0.36 12 0.03 -359.00 5671.00 3160 20240110 -35.44 1995 20241210 2.26 3160 -35.44 20240110 1995 2.26 20241210 3160 -35.44 20240110 1995 2.26 20241210 0.83 N 010040 500 205 억 59117 N N 0 N 00 N
5 20241210 130241 57 100.00 KOSPI 신저가 비금속광물 N N N N N 2060 63 2 3.15 23395234 11509 31.54 1995 2070 1995 2595 1398 1997 2032.78 0.14 0 -352 2154 2075 2036 1957 1918 2056 1938 205 598 500 1310 5 1 41067062 846 -5.74 0.36 12 0.03 -359.00 5671.00 3160 20240110 -34.81 1995 20241210 3.26 3160 -34.81 20240110 1995 3.26 20241210 3160 -34.81 20240110 1995 3.26 20241210 0.83 N 010040 500 205 억 59117 N N 0 N 00 N
6 20241210 120241 57 100.00 KOSPI 신저가 비금속광물 N N N N N 2060 63 2 3.15 22217434 10932 29.96 1995 2070 1995 2595 1398 1997 2032.33 0.14 0 -327 2154 2075 2036 1957 1918 2056 1938 205 598 500 1310 5 1 41067062 846 -5.74 0.36 12 0.03 -359.00 5671.00 3160 20240110 -34.81 1995 20241210 3.26 3160 -34.81 20240110 1995 3.26 20241210 3160 -34.81 20240110 1995 3.26 20241210 0.83 N 010040 500 205 억 59117 N N 0 N 00 N
7 20241210 110241 57 100.00 KOSPI 신저가 비금속광물 N N N N N 2055 58 2 2.90 21907004 10781 29.55 1995 2070 1995 2595 1398 1997 2032.00 0.14 0 -327 2154 2075 2036 1957 1918 2056 1938 205 598 500 1310 5 1 41067062 844 -5.72 0.36 12 0.03 -359.00 5671.00 3160 20240110 -34.97 1995 20241210 3.01 3160 -34.97 20240110 1995 3.01 20241210 3160 -34.97 20240110 1995 3.01 20241210 0.83 N 010040 500 205 억 59117 N N 0 N 00 N
8 20241210 100241 57 100.00 KOSPI 신저가 비금속광물 N N N N N 2040 43 2 2.15 9480719 4703 12.89 1995 2050 1995 2595 1398 1997 2015.89 0.14 0 -416 2154 2075 2036 1957 1918 2056 1938 205 598 500 1310 5 1 41067062 838 -5.68 0.36 12 0.01 -359.00 5671.00 3160 20240110 -35.44 1995 20241210 2.26 3160 -35.44 20240110 1995 2.26 20241210 3160 -35.44 20240110 1995 2.26 20241210 0.83 N 010040 500 205 억 59117 N N 0 N 00 N
9 20241210 090243 57 100.00 KOSPI 신저가 비금속광물 N N N N N 2010 13 2 0.65 1425142 711 1.95 1995 2035 1995 2595 1398 1997 2004.42 0.14 0 14 2154 2075 2036 1957 1918 2056 1938 205 598 500 1310 5 1 41067062 825 -5.60 0.35 12 0.00 -359.00 5671.00 3160 20240110 -36.39 1995 20241210 0.75 3160 -36.39 20240110 1995 0.75 20241210 3160 -36.39 20240110 1995 0.75 20241210 0.83 N 010040 500 205 억 59117 N N 0 N 00 N
10 20241209 160240 57 100.00 KOSPI 신저가 비금속광물 N N N N N 1997 -103 5 -4.90 72703854 36085 122.70 2020 2115 1997 2730 1470 2100 2014.89 0.14 0 -217 2230 2165 2090 2025 1950 2197 2057 205 630 500 1380 1 1 41067062 820 -5.56 0.35 12 0.09 -359.00 5671.00 3160 20240110 -36.80 1997 20241209 0.00 3160 -36.80 20240110 1997 0.00 20241209 3160 -36.80 20240110 1997 0.00 20241209 0.85 N 010040 500 205 억 58921 N N 0 N 00 N
11 20241209 150242 57 100.00 KOSPI 신저가 비금속광물 N N N N N 2010 -90 5 -4.29 60458679 29956 101.86 2020 2115 1998 2730 1470 2100 2018.25 0.14 0 407 2230 2165 2090 2025 1950 2197 2057 205 630 500 1380 5 1 41067062 825 -5.60 0.35 12 0.07 -359.00 5671.00 3160 20240110 -36.39 1998 20241209 0.60 3160 -36.39 20240110 1998 0.60 20241209 3160 -36.39 20240110 1998 0.60 20241209 0.85 N 010040 500 205 억 58921 N N 0 N 00 N
12 20241209 140242 57 100.00 KOSPI 신저가 비금속광물 N N N N N 2040 -60 5 -2.86 42489830 21005 71.43 2020 2115 2000 2730 1470 2100 2022.84 0.14 0 -545 2230 2165 2090 2025 1950 2197 2057 205 630 500 1380 5 1 41067062 838 -5.68 0.36 12 0.05 -359.00 5671.00 3160 20240110 -35.44 2000 20241209 2.00 3160 -35.44 20240110 2000 2.00 20241209 3160 -35.44 20240110 2000 2.00 20241209 0.85 N 010040 500 205 억 58921 N N 0 N 00 N