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
014580/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
20241210,160308,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4130,195,2,4.96,479894560,117484,34.70,3945,4150,3945,5110,2755,3935,4084.69,1.44,0,49299,4291,4112,4021,3842,3751,4067,3797,138,1175,500,2910,5,1,27583100,1139,4.74,0.58,12,0.43,871.00,7151.00,7290,20231201,-43.35,3925,20240805,5.22,6940,-40.49,20240129,3925,5.22,20240805,7060,-41.50,20231220,3925,5.22,20240805,3.69,N,014580,500,137 억,,396952,N,N,1,N,00,N
20241210,150308,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4145,210,2,5.34,456611855,111862,33.04,3945,4150,3945,5110,2755,3935,4081.92,1.44,0,46341,4291,4112,4021,3842,3751,4067,3797,138,1175,500,2910,5,1,27583100,1143,4.76,0.58,12,0.41,871.00,7151.00,7290,20231201,-43.14,3925,20240805,5.61,6940,-40.27,20240129,3925,5.61,20240805,7060,-41.29,20231220,3925,5.61,20240805,3.69,N,014580,500,137 억,,396952,N,N,0,N,00,N
20241210,140308,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4125,190,2,4.83,407344875,99955,29.53,3945,4140,3945,5110,2755,3935,4075.28,1.44,0,40079,4291,4112,4021,3842,3751,4067,3797,138,1175,500,2910,5,1,27583100,1138,4.74,0.58,12,0.36,871.00,7151.00,7290,20231201,-43.42,3925,20240805,5.10,6940,-40.56,20240129,3925,5.10,20240805,7060,-41.57,20231220,3925,5.10,20240805,3.69,N,014580,500,137 억,,396952,N,N,0,N,00,N
20241210,130306,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4125,190,2,4.83,371730155,91302,26.97,3945,4140,3945,5110,2755,3935,4071.43,1.44,0,35296,4291,4112,4021,3842,3751,4067,3797,138,1175,500,2910,5,1,27583100,1138,4.74,0.58,12,0.33,871.00,7151.00,7290,20231201,-43.42,3925,20240805,5.10,6940,-40.56,20240129,3925,5.10,20240805,7060,-41.57,20231220,3925,5.10,20240805,3.69,N,014580,500,137 억,,396952,N,N,0,N,00,N
20241210,120307,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4120,185,2,4.70,291570855,71768,21.20,3945,4135,3945,5110,2755,3935,4062.69,1.44,0,32545,4291,4112,4021,3842,3751,4067,3797,138,1175,500,2910,5,1,27583100,1136,4.73,0.58,12,0.26,871.00,7151.00,7290,20231201,-43.48,3925,20240805,4.97,6940,-40.63,20240129,3925,4.97,20240805,7060,-41.64,20231220,3925,4.97,20240805,3.69,N,014580,500,137 억,,396952,N,N,0,N,00,N
20241210,110307,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4095,160,2,4.07,223997920,55319,16.34,3945,4100,3945,5110,2755,3935,4049.20,1.44,0,31005,4291,4112,4021,3842,3751,4067,3797,138,1175,500,2910,5,1,27583100,1130,4.70,0.57,12,0.20,871.00,7151.00,7290,20231201,-43.83,3925,20240805,4.33,6940,-40.99,20240129,3925,4.33,20240805,7060,-42.00,20231220,3925,4.33,20240805,3.69,N,014580,500,137 억,,396952,N,N,0,N,00,N
20241210,100307,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4085,150,2,3.81,179074010,44326,13.09,3945,4085,3945,5110,2755,3935,4039.93,1.44,0,29546,4291,4112,4021,3842,3751,4067,3797,138,1175,500,2910,5,1,27583100,1127,4.69,0.57,12,0.16,871.00,7151.00,7290,20231201,-43.96,3925,20240805,4.08,6940,-41.14,20240129,3925,4.08,20240805,7060,-42.14,20231220,3925,4.08,20240805,3.69,N,014580,500,137 억,,396952,N,N,0,N,00,N
20241210,090309,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4000,65,2,1.65,24576885,6186,1.83,3945,4005,3945,5110,2755,3935,3972.98,1.44,0,1644,4291,4112,4021,3842,3751,4067,3797,138,1175,500,2910,5,1,27583100,1103,4.59,0.56,12,0.02,871.00,7151.00,7290,20231201,-45.13,3925,20240805,1.91,6940,-42.36,20240129,3925,1.91,20240805,7060,-43.34,20231220,3925,1.91,20240805,3.69,N,014580,500,137 억,,396952,N,N,0,N,00,N
20241209,160305,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,3935,-340,5,-7.95,1326547415,330813,247.93,4185,4200,3930,5550,2995,4275,4010.37,1.47,0,-6165,4461,4367,4256,4162,4051,4312,4107,138,1275,500,3160,5,1,27583100,1085,4.52,0.55,12,1.20,871.00,7151.00,7290,20231201,-46.02,3925,20240805,0.25,6940,-43.30,20240129,3925,0.25,20240805,7060,-44.26,20231220,3925,0.25,20240805,3.69,N,014580,500,137 억,,404478,N,N,0,N,00,N
20241209,150308,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,3955,-320,5,-7.49,1281572315,319395,239.37,4185,4200,3930,5550,2995,4275,4012.50,1.47,0,-4873,4461,4367,4256,4162,4051,4312,4107,138,1275,500,3160,5,1,27583100,1091,4.54,0.55,12,1.16,871.00,7151.00,7290,20231201,-45.75,3925,20240805,0.76,6940,-43.01,20240129,3925,0.76,20240805,7060,-43.98,20231220,3925,0.76,20240805,3.69,N,014580,500,137 억,,404478,N,N,0,N,00,N
20241209,140307,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,3955,-320,5,-7.49,1215063085,302569,226.76,4185,4200,3930,5550,2995,4275,4015.82,1.47,0,-2914,4461,4367,4256,4162,4051,4312,4107,138,1275,500,3160,5,1,27583100,1091,4.54,0.55,12,1.10,871.00,7151.00,7290,20231201,-45.75,3925,20240805,0.76,6940,-43.01,20240129,3925,0.76,20240805,7060,-43.98,20231220,3925,0.76,20240805,3.69,N,014580,500,137 억,,404478,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 160308 55 60.00 KOSPI 비금속광물 N N N Y 60 N 4130 195 2 4.96 479894560 117484 34.70 3945 4150 3945 5110 2755 3935 4084.69 1.44 0 49299 4291 4112 4021 3842 3751 4067 3797 138 1175 500 2910 5 1 27583100 1139 4.74 0.58 12 0.43 871.00 7151.00 7290 20231201 -43.35 3925 20240805 5.22 6940 -40.49 20240129 3925 5.22 20240805 7060 -41.50 20231220 3925 5.22 20240805 3.69 N 014580 500 137 억 396952 N N 1 N 00 N
3 20241210 150308 55 60.00 KOSPI 비금속광물 N N N Y 60 N 4145 210 2 5.34 456611855 111862 33.04 3945 4150 3945 5110 2755 3935 4081.92 1.44 0 46341 4291 4112 4021 3842 3751 4067 3797 138 1175 500 2910 5 1 27583100 1143 4.76 0.58 12 0.41 871.00 7151.00 7290 20231201 -43.14 3925 20240805 5.61 6940 -40.27 20240129 3925 5.61 20240805 7060 -41.29 20231220 3925 5.61 20240805 3.69 N 014580 500 137 억 396952 N N 0 N 00 N
4 20241210 140308 55 60.00 KOSPI 비금속광물 N N N Y 60 N 4125 190 2 4.83 407344875 99955 29.53 3945 4140 3945 5110 2755 3935 4075.28 1.44 0 40079 4291 4112 4021 3842 3751 4067 3797 138 1175 500 2910 5 1 27583100 1138 4.74 0.58 12 0.36 871.00 7151.00 7290 20231201 -43.42 3925 20240805 5.10 6940 -40.56 20240129 3925 5.10 20240805 7060 -41.57 20231220 3925 5.10 20240805 3.69 N 014580 500 137 억 396952 N N 0 N 00 N
5 20241210 130306 55 60.00 KOSPI 비금속광물 N N N Y 60 N 4125 190 2 4.83 371730155 91302 26.97 3945 4140 3945 5110 2755 3935 4071.43 1.44 0 35296 4291 4112 4021 3842 3751 4067 3797 138 1175 500 2910 5 1 27583100 1138 4.74 0.58 12 0.33 871.00 7151.00 7290 20231201 -43.42 3925 20240805 5.10 6940 -40.56 20240129 3925 5.10 20240805 7060 -41.57 20231220 3925 5.10 20240805 3.69 N 014580 500 137 억 396952 N N 0 N 00 N
6 20241210 120307 55 60.00 KOSPI 비금속광물 N N N Y 60 N 4120 185 2 4.70 291570855 71768 21.20 3945 4135 3945 5110 2755 3935 4062.69 1.44 0 32545 4291 4112 4021 3842 3751 4067 3797 138 1175 500 2910 5 1 27583100 1136 4.73 0.58 12 0.26 871.00 7151.00 7290 20231201 -43.48 3925 20240805 4.97 6940 -40.63 20240129 3925 4.97 20240805 7060 -41.64 20231220 3925 4.97 20240805 3.69 N 014580 500 137 억 396952 N N 0 N 00 N
7 20241210 110307 55 60.00 KOSPI 비금속광물 N N N Y 60 N 4095 160 2 4.07 223997920 55319 16.34 3945 4100 3945 5110 2755 3935 4049.20 1.44 0 31005 4291 4112 4021 3842 3751 4067 3797 138 1175 500 2910 5 1 27583100 1130 4.70 0.57 12 0.20 871.00 7151.00 7290 20231201 -43.83 3925 20240805 4.33 6940 -40.99 20240129 3925 4.33 20240805 7060 -42.00 20231220 3925 4.33 20240805 3.69 N 014580 500 137 억 396952 N N 0 N 00 N
8 20241210 100307 55 60.00 KOSPI 비금속광물 N N N Y 60 N 4085 150 2 3.81 179074010 44326 13.09 3945 4085 3945 5110 2755 3935 4039.93 1.44 0 29546 4291 4112 4021 3842 3751 4067 3797 138 1175 500 2910 5 1 27583100 1127 4.69 0.57 12 0.16 871.00 7151.00 7290 20231201 -43.96 3925 20240805 4.08 6940 -41.14 20240129 3925 4.08 20240805 7060 -42.14 20231220 3925 4.08 20240805 3.69 N 014580 500 137 억 396952 N N 0 N 00 N
9 20241210 090309 55 60.00 KOSPI 비금속광물 N N N Y 60 N 4000 65 2 1.65 24576885 6186 1.83 3945 4005 3945 5110 2755 3935 3972.98 1.44 0 1644 4291 4112 4021 3842 3751 4067 3797 138 1175 500 2910 5 1 27583100 1103 4.59 0.56 12 0.02 871.00 7151.00 7290 20231201 -45.13 3925 20240805 1.91 6940 -42.36 20240129 3925 1.91 20240805 7060 -43.34 20231220 3925 1.91 20240805 3.69 N 014580 500 137 억 396952 N N 0 N 00 N
10 20241209 160305 55 60.00 KOSPI 비금속광물 N N N Y 60 N 3935 -340 5 -7.95 1326547415 330813 247.93 4185 4200 3930 5550 2995 4275 4010.37 1.47 0 -6165 4461 4367 4256 4162 4051 4312 4107 138 1275 500 3160 5 1 27583100 1085 4.52 0.55 12 1.20 871.00 7151.00 7290 20231201 -46.02 3925 20240805 0.25 6940 -43.30 20240129 3925 0.25 20240805 7060 -44.26 20231220 3925 0.25 20240805 3.69 N 014580 500 137 억 404478 N N 0 N 00 N
11 20241209 150308 55 60.00 KOSPI 비금속광물 N N N Y 60 N 3955 -320 5 -7.49 1281572315 319395 239.37 4185 4200 3930 5550 2995 4275 4012.50 1.47 0 -4873 4461 4367 4256 4162 4051 4312 4107 138 1275 500 3160 5 1 27583100 1091 4.54 0.55 12 1.16 871.00 7151.00 7290 20231201 -45.75 3925 20240805 0.76 6940 -43.01 20240129 3925 0.76 20240805 7060 -43.98 20231220 3925 0.76 20240805 3.69 N 014580 500 137 억 404478 N N 0 N 00 N
12 20241209 140307 55 60.00 KOSPI 비금속광물 N N N Y 60 N 3955 -320 5 -7.49 1215063085 302569 226.76 4185 4200 3930 5550 2995 4275 4015.82 1.47 0 -2914 4461 4367 4256 4162 4051 4312 4107 138 1275 500 3160 5 1 27583100 1091 4.54 0.55 12 1.10 871.00 7151.00 7290 20231201 -45.75 3925 20240805 0.76 6940 -43.01 20240129 3925 0.76 20240805 7060 -43.98 20231220 3925 0.76 20240805 3.69 N 014580 500 137 억 404478 N N 0 N 00 N