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
010780/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
20241210,160248,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,21350,1490,2,7.50,1189895590,57098,65.45,19880,21400,19880,25800,13910,19860,20839.34,5.81,0,3875,20853,20356,20053,19556,19253,20205,19405,154,5940,500,14290,50,1,30186976,6445,4.09,0.42,12,0.19,5216.00,51082.00,31200,20240322,-31.57,17480,20241115,22.14,31200,-31.57,20240322,17480,22.14,20241115,31200,-31.57,20240322,17480,22.14,20241115,0.35,N,010780,500,154 억,,1753700,N,N,765,N,00,N
20241210,150247,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,21050,1190,2,5.99,1135938890,54560,62.54,19880,21400,19880,25800,13910,19860,20819.99,5.81,0,3274,20853,20356,20053,19556,19253,20205,19405,154,5940,500,14290,50,1,30186976,6354,4.04,0.41,12,0.18,5216.00,51082.00,31200,20240322,-32.53,17480,20241115,20.42,31200,-32.53,20240322,17480,20.42,20241115,31200,-32.53,20240322,17480,20.42,20241115,0.35,N,010780,500,154 억,,1753700,N,N,517,N,00,N
20241210,140247,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,20850,990,2,4.98,626688190,30543,35.01,19880,20900,19880,25800,13910,19860,20518.23,5.81,0,10410,20853,20356,20053,19556,19253,20205,19405,154,5940,500,14290,50,1,30186976,6294,4.00,0.41,12,0.10,5216.00,51082.00,31200,20240322,-33.17,17480,20241115,19.28,31200,-33.17,20240322,17480,19.28,20241115,31200,-33.17,20240322,17480,19.28,20241115,0.35,N,010780,500,154 억,,1753700,N,N,517,N,00,N
20241210,130246,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,20800,940,2,4.73,528575640,25822,29.60,19880,20850,19880,25800,13910,19860,20469.97,5.81,0,7889,20853,20356,20053,19556,19253,20205,19405,154,5940,500,14290,50,1,30186976,6279,3.99,0.41,12,0.09,5216.00,51082.00,31200,20240322,-33.33,17480,20241115,18.99,31200,-33.33,20240322,17480,18.99,20241115,31200,-33.33,20240322,17480,18.99,20241115,0.35,N,010780,500,154 억,,1753700,N,N,517,N,00,N
20241210,120246,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,20650,790,2,3.98,463990990,22708,26.03,19880,20700,19880,25800,13910,19860,20432.93,5.81,0,8429,20853,20356,20053,19556,19253,20205,19405,154,5940,500,14290,50,1,30186976,6234,3.96,0.40,12,0.08,5216.00,51082.00,31200,20240322,-33.81,17480,20241115,18.14,31200,-33.81,20240322,17480,18.14,20241115,31200,-33.81,20240322,17480,18.14,20241115,0.35,N,010780,500,154 억,,1753700,N,N,517,N,00,N
20241210,110246,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,20500,640,2,3.22,371977140,18235,20.90,19880,20600,19880,25800,13910,19860,20399.08,5.81,0,8581,20853,20356,20053,19556,19253,20205,19405,154,5940,500,14290,50,1,30186976,6188,3.93,0.40,12,0.06,5216.00,51082.00,31200,20240322,-34.29,17480,20241115,17.28,31200,-34.29,20240322,17480,17.28,20241115,31200,-34.29,20240322,17480,17.28,20241115,0.35,N,010780,500,154 억,,1753700,N,N,517,N,00,N
20241210,100246,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,20350,490,2,2.47,166300890,8159,9.35,19880,20500,19880,25800,13910,19860,20382.51,5.81,0,1814,20853,20356,20053,19556,19253,20205,19405,154,5940,500,14290,50,1,30186976,6143,3.90,0.40,12,0.03,5216.00,51082.00,31200,20240322,-34.78,17480,20241115,16.42,31200,-34.78,20240322,17480,16.42,20241115,31200,-34.78,20240322,17480,16.42,20241115,0.35,N,010780,500,154 억,,1753700,N,N,517,N,00,N
20241210,090249,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,20200,340,2,1.71,11353490,566,0.65,19880,20200,19880,25800,13910,19860,20059.17,5.81,0,65,20853,20356,20053,19556,19253,20205,19405,154,5940,500,14290,50,1,30186976,6098,3.87,0.40,12,0.00,5216.00,51082.00,31200,20240322,-35.26,17480,20241115,15.56,31200,-35.26,20240322,17480,15.56,20241115,31200,-35.26,20240322,17480,15.56,20241115,0.35,N,010780,500,154 억,,1753700,N,N,517,N,00,N
20241209,160245,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,19860,-740,5,-3.59,1753888970,87060,132.25,20300,20550,19750,26750,14450,20600,20145.75,5.82,0,287,21733,21166,20333,19766,18933,21300,19900,154,6150,500,14830,10,1,30186976,5995,3.81,0.39,12,0.29,5216.00,51082.00,31200,20240322,-36.35,17480,20241115,13.62,31200,-36.35,20240322,17480,13.62,20241115,31200,-36.35,20240322,17480,13.62,20241115,0.37,N,010780,500,154 억,,1756467,N,N,517,N,00,N
20241209,150247,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,20000,-600,5,-2.91,1647177940,81674,124.06,20300,20550,19750,26750,14450,20600,20167.71,5.82,0,-3326,21733,21166,20333,19766,18933,21300,19900,154,6150,500,14830,50,1,30186976,6037,3.83,0.39,12,0.27,5216.00,51082.00,31200,20240322,-35.90,17480,20241115,14.42,31200,-35.90,20240322,17480,14.42,20241115,31200,-35.90,20240322,17480,14.42,20241115,0.37,N,010780,500,154 억,,1756467,N,N,2538,N,00,N
20241209,140247,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,20550,-50,5,-0.24,1317920890,65440,99.40,20300,20550,19750,26750,14450,20600,20139.38,5.82,0,-2066,21733,21166,20333,19766,18933,21300,19900,154,6150,500,14830,50,1,30186976,6203,3.94,0.40,12,0.22,5216.00,51082.00,31200,20240322,-34.13,17480,20241115,17.56,31200,-34.13,20240322,17480,17.56,20241115,31200,-34.13,20240322,17480,17.56,20241115,0.37,N,010780,500,154 억,,1756467,N,N,2538,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 160248 55 60.00 KOSPI 비금속광물 N N N Y 60 N 21350 1490 2 7.50 1189895590 57098 65.45 19880 21400 19880 25800 13910 19860 20839.34 5.81 0 3875 20853 20356 20053 19556 19253 20205 19405 154 5940 500 14290 50 1 30186976 6445 4.09 0.42 12 0.19 5216.00 51082.00 31200 20240322 -31.57 17480 20241115 22.14 31200 -31.57 20240322 17480 22.14 20241115 31200 -31.57 20240322 17480 22.14 20241115 0.35 N 010780 500 154 억 1753700 N N 765 N 00 N
3 20241210 150247 55 60.00 KOSPI 비금속광물 N N N Y 60 N 21050 1190 2 5.99 1135938890 54560 62.54 19880 21400 19880 25800 13910 19860 20819.99 5.81 0 3274 20853 20356 20053 19556 19253 20205 19405 154 5940 500 14290 50 1 30186976 6354 4.04 0.41 12 0.18 5216.00 51082.00 31200 20240322 -32.53 17480 20241115 20.42 31200 -32.53 20240322 17480 20.42 20241115 31200 -32.53 20240322 17480 20.42 20241115 0.35 N 010780 500 154 억 1753700 N N 517 N 00 N
4 20241210 140247 55 60.00 KOSPI 비금속광물 N N N Y 60 N 20850 990 2 4.98 626688190 30543 35.01 19880 20900 19880 25800 13910 19860 20518.23 5.81 0 10410 20853 20356 20053 19556 19253 20205 19405 154 5940 500 14290 50 1 30186976 6294 4.00 0.41 12 0.10 5216.00 51082.00 31200 20240322 -33.17 17480 20241115 19.28 31200 -33.17 20240322 17480 19.28 20241115 31200 -33.17 20240322 17480 19.28 20241115 0.35 N 010780 500 154 억 1753700 N N 517 N 00 N
5 20241210 130246 55 60.00 KOSPI 비금속광물 N N N Y 60 N 20800 940 2 4.73 528575640 25822 29.60 19880 20850 19880 25800 13910 19860 20469.97 5.81 0 7889 20853 20356 20053 19556 19253 20205 19405 154 5940 500 14290 50 1 30186976 6279 3.99 0.41 12 0.09 5216.00 51082.00 31200 20240322 -33.33 17480 20241115 18.99 31200 -33.33 20240322 17480 18.99 20241115 31200 -33.33 20240322 17480 18.99 20241115 0.35 N 010780 500 154 억 1753700 N N 517 N 00 N
6 20241210 120246 55 60.00 KOSPI 비금속광물 N N N Y 60 N 20650 790 2 3.98 463990990 22708 26.03 19880 20700 19880 25800 13910 19860 20432.93 5.81 0 8429 20853 20356 20053 19556 19253 20205 19405 154 5940 500 14290 50 1 30186976 6234 3.96 0.40 12 0.08 5216.00 51082.00 31200 20240322 -33.81 17480 20241115 18.14 31200 -33.81 20240322 17480 18.14 20241115 31200 -33.81 20240322 17480 18.14 20241115 0.35 N 010780 500 154 억 1753700 N N 517 N 00 N
7 20241210 110246 55 60.00 KOSPI 비금속광물 N N N Y 60 N 20500 640 2 3.22 371977140 18235 20.90 19880 20600 19880 25800 13910 19860 20399.08 5.81 0 8581 20853 20356 20053 19556 19253 20205 19405 154 5940 500 14290 50 1 30186976 6188 3.93 0.40 12 0.06 5216.00 51082.00 31200 20240322 -34.29 17480 20241115 17.28 31200 -34.29 20240322 17480 17.28 20241115 31200 -34.29 20240322 17480 17.28 20241115 0.35 N 010780 500 154 억 1753700 N N 517 N 00 N
8 20241210 100246 55 60.00 KOSPI 비금속광물 N N N Y 60 N 20350 490 2 2.47 166300890 8159 9.35 19880 20500 19880 25800 13910 19860 20382.51 5.81 0 1814 20853 20356 20053 19556 19253 20205 19405 154 5940 500 14290 50 1 30186976 6143 3.90 0.40 12 0.03 5216.00 51082.00 31200 20240322 -34.78 17480 20241115 16.42 31200 -34.78 20240322 17480 16.42 20241115 31200 -34.78 20240322 17480 16.42 20241115 0.35 N 010780 500 154 억 1753700 N N 517 N 00 N
9 20241210 090249 55 60.00 KOSPI 비금속광물 N N N Y 60 N 20200 340 2 1.71 11353490 566 0.65 19880 20200 19880 25800 13910 19860 20059.17 5.81 0 65 20853 20356 20053 19556 19253 20205 19405 154 5940 500 14290 50 1 30186976 6098 3.87 0.40 12 0.00 5216.00 51082.00 31200 20240322 -35.26 17480 20241115 15.56 31200 -35.26 20240322 17480 15.56 20241115 31200 -35.26 20240322 17480 15.56 20241115 0.35 N 010780 500 154 억 1753700 N N 517 N 00 N
10 20241209 160245 55 60.00 KOSPI 비금속광물 N N N Y 60 N 19860 -740 5 -3.59 1753888970 87060 132.25 20300 20550 19750 26750 14450 20600 20145.75 5.82 0 287 21733 21166 20333 19766 18933 21300 19900 154 6150 500 14830 10 1 30186976 5995 3.81 0.39 12 0.29 5216.00 51082.00 31200 20240322 -36.35 17480 20241115 13.62 31200 -36.35 20240322 17480 13.62 20241115 31200 -36.35 20240322 17480 13.62 20241115 0.37 N 010780 500 154 억 1756467 N N 517 N 00 N
11 20241209 150247 55 60.00 KOSPI 비금속광물 N N N Y 60 N 20000 -600 5 -2.91 1647177940 81674 124.06 20300 20550 19750 26750 14450 20600 20167.71 5.82 0 -3326 21733 21166 20333 19766 18933 21300 19900 154 6150 500 14830 50 1 30186976 6037 3.83 0.39 12 0.27 5216.00 51082.00 31200 20240322 -35.90 17480 20241115 14.42 31200 -35.90 20240322 17480 14.42 20241115 31200 -35.90 20240322 17480 14.42 20241115 0.37 N 010780 500 154 억 1756467 N N 2538 N 00 N
12 20241209 140247 55 60.00 KOSPI 비금속광물 N N N Y 60 N 20550 -50 5 -0.24 1317920890 65440 99.40 20300 20550 19750 26750 14450 20600 20139.38 5.82 0 -2066 21733 21166 20333 19766 18933 21300 19900 154 6150 500 14830 50 1 30186976 6203 3.94 0.40 12 0.22 5216.00 51082.00 31200 20240322 -34.13 17480 20241115 17.56 31200 -34.13 20240322 17480 17.56 20241115 31200 -34.13 20240322 17480 17.56 20241115 0.37 N 010780 500 154 억 1756467 N N 2538 N 00 N