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
183190/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
20241210,160855,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10040,130,2,1.31,578937610,58212,64.07,9660,10080,9660,12880,6940,9910,9945.33,5.88,0,-11798,10776,10342,9856,9422,8936,10100,9180,195,2970,500,7720,10,1,38501886,3866,4.37,0.37,12,0.15,2300.00,26790.00,12240,20240605,-17.97,9370,20241209,7.15,12240,-17.97,20240605,9370,7.15,20241209,12240,-17.97,20240605,9370,7.15,20241209,0.20,N,183190,500,194 억,,2262271,N,N,4,N,00,N
20241210,150856,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,9910,0,3,0.00,552877420,55603,61.20,9660,10080,9660,12880,6940,9910,9943.30,5.88,0,-11418,10776,10342,9856,9422,8936,10100,9180,195,2970,500,7720,10,1,38501886,3816,4.31,0.37,12,0.14,2300.00,26790.00,12240,20240605,-19.04,9370,20241209,5.76,12240,-19.04,20240605,9370,5.76,20241209,12240,-19.04,20240605,9370,5.76,20241209,0.20,N,183190,500,194 억,,2262271,N,N,0,N,00,N
20241210,140855,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,9930,20,2,0.20,356038210,35769,39.37,9660,10080,9660,12880,6940,9910,9953.82,5.88,0,-10374,10776,10342,9856,9422,8936,10100,9180,195,2970,500,7720,10,1,38501886,3823,4.32,0.37,12,0.09,2300.00,26790.00,12240,20240605,-18.87,9370,20241209,5.98,12240,-18.87,20240605,9370,5.98,20241209,12240,-18.87,20240605,9370,5.98,20241209,0.20,N,183190,500,194 억,,2262271,N,N,0,N,00,N
20241210,130855,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,9940,30,2,0.30,213015880,21358,23.51,9660,10080,9660,12880,6940,9910,9973.59,5.88,0,-6129,10776,10342,9856,9422,8936,10100,9180,195,2970,500,7720,10,1,38501886,3827,4.32,0.37,12,0.06,2300.00,26790.00,12240,20240605,-18.79,9370,20241209,6.08,12240,-18.79,20240605,9370,6.08,20241209,12240,-18.79,20240605,9370,6.08,20241209,0.20,N,183190,500,194 억,,2262271,N,N,0,N,00,N
20241210,120855,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,9910,0,3,0.00,152259750,15229,16.76,9660,10080,9660,12880,6940,9910,9998.01,5.88,0,-5340,10776,10342,9856,9422,8936,10100,9180,195,2970,500,7720,10,1,38501886,3816,4.31,0.37,12,0.04,2300.00,26790.00,12240,20240605,-19.04,9370,20241209,5.76,12240,-19.04,20240605,9370,5.76,20241209,12240,-19.04,20240605,9370,5.76,20241209,0.20,N,183190,500,194 억,,2262271,N,N,0,N,00,N
20241210,110854,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,9980,70,2,0.71,114788670,11467,12.62,9660,10080,9660,12880,6940,9910,10010.35,5.88,0,-3806,10776,10342,9856,9422,8936,10100,9180,195,2970,500,7720,10,1,38501886,3842,4.34,0.37,12,0.03,2300.00,26790.00,12240,20240605,-18.46,9370,20241209,6.51,12240,-18.46,20240605,9370,6.51,20241209,12240,-18.46,20240605,9370,6.51,20241209,0.20,N,183190,500,194 억,,2262271,N,N,0,N,00,N
20241210,100855,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10050,140,2,1.41,57401690,5751,6.33,9660,10060,9660,12880,6940,9910,9981.17,5.88,0,-1718,10776,10342,9856,9422,8936,10100,9180,195,2970,500,7720,10,1,38501886,3869,4.37,0.38,12,0.01,2300.00,26790.00,12240,20240605,-17.89,9370,20241209,7.26,12240,-17.89,20240605,9370,7.26,20241209,12240,-17.89,20240605,9370,7.26,20241209,0.20,N,183190,500,194 억,,2262271,N,N,0,N,00,N
20241210,090901,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,9920,10,2,0.10,13839520,1401,1.54,9660,10000,9660,12880,6940,9910,9878.32,5.88,0,-88,10776,10342,9856,9422,8936,10100,9180,195,2970,500,7720,10,1,38501886,3819,4.31,0.37,12,0.00,2300.00,26790.00,12240,20240605,-18.95,9370,20241209,5.87,12240,-18.95,20240605,9370,5.87,20241209,12240,-18.95,20240605,9370,5.87,20241209,0.20,N,183190,500,194 억,,2262271,N,N,0,N,00,N
20241209,160852,55,60.00,KOSPI,신저가,비금속광물,N,N,N,Y,60,N,9910,-380,5,-3.69,896860150,90857,182.39,10290,10290,9370,13370,7210,10290,9871.12,5.87,0,-2232,10536,10412,10246,10122,9956,10475,10185,195,3080,500,8020,10,1,38501886,3816,4.31,0.37,12,0.24,2300.00,26790.00,12240,20240605,-19.04,9370,20241209,5.76,12240,-19.04,20240605,9370,5.76,20241209,12240,-19.04,20240605,9370,5.76,20241209,0.19,N,183190,500,194 억,,2261802,N,N,0,N,00,N
20241209,150853,55,60.00,KOSPI,신저가,비금속광물,N,N,N,Y,60,N,9850,-440,5,-4.28,792432140,80240,161.07,10290,10290,9370,13370,7210,10290,9875.77,5.87,0,-1966,10536,10412,10246,10122,9956,10475,10185,195,3080,500,8020,10,1,38501886,3792,4.28,0.37,12,0.21,2300.00,26790.00,12240,20240605,-19.53,9370,20241209,5.12,12240,-19.53,20240605,9370,5.12,20241209,12240,-19.53,20240605,9370,5.12,20241209,0.19,N,183190,500,194 억,,2261802,N,N,0,N,00,N
20241209,140854,55,60.00,KOSPI,신저가,비금속광물,N,N,N,Y,60,N,9880,-410,5,-3.98,582795360,59058,118.55,10290,10290,9370,13370,7210,10290,9868.19,5.87,0,778,10536,10412,10246,10122,9956,10475,10185,195,3080,500,8020,10,1,38501886,3804,4.30,0.37,12,0.15,2300.00,26790.00,12240,20240605,-19.28,9370,20241209,5.44,12240,-19.28,20240605,9370,5.44,20241209,12240,-19.28,20240605,9370,5.44,20241209,0.19,N,183190,500,194 억,,2261802,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 160855 55 60.00 KOSPI 비금속광물 N N N Y 60 N 10040 130 2 1.31 578937610 58212 64.07 9660 10080 9660 12880 6940 9910 9945.33 5.88 0 -11798 10776 10342 9856 9422 8936 10100 9180 195 2970 500 7720 10 1 38501886 3866 4.37 0.37 12 0.15 2300.00 26790.00 12240 20240605 -17.97 9370 20241209 7.15 12240 -17.97 20240605 9370 7.15 20241209 12240 -17.97 20240605 9370 7.15 20241209 0.20 N 183190 500 194 억 2262271 N N 4 N 00 N
3 20241210 150856 55 60.00 KOSPI 비금속광물 N N N Y 60 N 9910 0 3 0.00 552877420 55603 61.20 9660 10080 9660 12880 6940 9910 9943.30 5.88 0 -11418 10776 10342 9856 9422 8936 10100 9180 195 2970 500 7720 10 1 38501886 3816 4.31 0.37 12 0.14 2300.00 26790.00 12240 20240605 -19.04 9370 20241209 5.76 12240 -19.04 20240605 9370 5.76 20241209 12240 -19.04 20240605 9370 5.76 20241209 0.20 N 183190 500 194 억 2262271 N N 0 N 00 N
4 20241210 140855 55 60.00 KOSPI 비금속광물 N N N Y 60 N 9930 20 2 0.20 356038210 35769 39.37 9660 10080 9660 12880 6940 9910 9953.82 5.88 0 -10374 10776 10342 9856 9422 8936 10100 9180 195 2970 500 7720 10 1 38501886 3823 4.32 0.37 12 0.09 2300.00 26790.00 12240 20240605 -18.87 9370 20241209 5.98 12240 -18.87 20240605 9370 5.98 20241209 12240 -18.87 20240605 9370 5.98 20241209 0.20 N 183190 500 194 억 2262271 N N 0 N 00 N
5 20241210 130855 55 60.00 KOSPI 비금속광물 N N N Y 60 N 9940 30 2 0.30 213015880 21358 23.51 9660 10080 9660 12880 6940 9910 9973.59 5.88 0 -6129 10776 10342 9856 9422 8936 10100 9180 195 2970 500 7720 10 1 38501886 3827 4.32 0.37 12 0.06 2300.00 26790.00 12240 20240605 -18.79 9370 20241209 6.08 12240 -18.79 20240605 9370 6.08 20241209 12240 -18.79 20240605 9370 6.08 20241209 0.20 N 183190 500 194 억 2262271 N N 0 N 00 N
6 20241210 120855 55 60.00 KOSPI 비금속광물 N N N Y 60 N 9910 0 3 0.00 152259750 15229 16.76 9660 10080 9660 12880 6940 9910 9998.01 5.88 0 -5340 10776 10342 9856 9422 8936 10100 9180 195 2970 500 7720 10 1 38501886 3816 4.31 0.37 12 0.04 2300.00 26790.00 12240 20240605 -19.04 9370 20241209 5.76 12240 -19.04 20240605 9370 5.76 20241209 12240 -19.04 20240605 9370 5.76 20241209 0.20 N 183190 500 194 억 2262271 N N 0 N 00 N
7 20241210 110854 55 60.00 KOSPI 비금속광물 N N N Y 60 N 9980 70 2 0.71 114788670 11467 12.62 9660 10080 9660 12880 6940 9910 10010.35 5.88 0 -3806 10776 10342 9856 9422 8936 10100 9180 195 2970 500 7720 10 1 38501886 3842 4.34 0.37 12 0.03 2300.00 26790.00 12240 20240605 -18.46 9370 20241209 6.51 12240 -18.46 20240605 9370 6.51 20241209 12240 -18.46 20240605 9370 6.51 20241209 0.20 N 183190 500 194 억 2262271 N N 0 N 00 N
8 20241210 100855 55 60.00 KOSPI 비금속광물 N N N Y 60 N 10050 140 2 1.41 57401690 5751 6.33 9660 10060 9660 12880 6940 9910 9981.17 5.88 0 -1718 10776 10342 9856 9422 8936 10100 9180 195 2970 500 7720 10 1 38501886 3869 4.37 0.38 12 0.01 2300.00 26790.00 12240 20240605 -17.89 9370 20241209 7.26 12240 -17.89 20240605 9370 7.26 20241209 12240 -17.89 20240605 9370 7.26 20241209 0.20 N 183190 500 194 억 2262271 N N 0 N 00 N
9 20241210 090901 55 60.00 KOSPI 비금속광물 N N N Y 60 N 9920 10 2 0.10 13839520 1401 1.54 9660 10000 9660 12880 6940 9910 9878.32 5.88 0 -88 10776 10342 9856 9422 8936 10100 9180 195 2970 500 7720 10 1 38501886 3819 4.31 0.37 12 0.00 2300.00 26790.00 12240 20240605 -18.95 9370 20241209 5.87 12240 -18.95 20240605 9370 5.87 20241209 12240 -18.95 20240605 9370 5.87 20241209 0.20 N 183190 500 194 억 2262271 N N 0 N 00 N
10 20241209 160852 55 60.00 KOSPI 신저가 비금속광물 N N N Y 60 N 9910 -380 5 -3.69 896860150 90857 182.39 10290 10290 9370 13370 7210 10290 9871.12 5.87 0 -2232 10536 10412 10246 10122 9956 10475 10185 195 3080 500 8020 10 1 38501886 3816 4.31 0.37 12 0.24 2300.00 26790.00 12240 20240605 -19.04 9370 20241209 5.76 12240 -19.04 20240605 9370 5.76 20241209 12240 -19.04 20240605 9370 5.76 20241209 0.19 N 183190 500 194 억 2261802 N N 0 N 00 N
11 20241209 150853 55 60.00 KOSPI 신저가 비금속광물 N N N Y 60 N 9850 -440 5 -4.28 792432140 80240 161.07 10290 10290 9370 13370 7210 10290 9875.77 5.87 0 -1966 10536 10412 10246 10122 9956 10475 10185 195 3080 500 8020 10 1 38501886 3792 4.28 0.37 12 0.21 2300.00 26790.00 12240 20240605 -19.53 9370 20241209 5.12 12240 -19.53 20240605 9370 5.12 20241209 12240 -19.53 20240605 9370 5.12 20241209 0.19 N 183190 500 194 억 2261802 N N 0 N 00 N
12 20241209 140854 55 60.00 KOSPI 신저가 비금속광물 N N N Y 60 N 9880 -410 5 -3.98 582795360 59058 118.55 10290 10290 9370 13370 7210 10290 9868.19 5.87 0 778 10536 10412 10246 10122 9956 10475 10185 195 3080 500 8020 10 1 38501886 3804 4.30 0.37 12 0.15 2300.00 26790.00 12240 20240605 -19.28 9370 20241209 5.44 12240 -19.28 20240605 9370 5.44 20241209 12240 -19.28 20240605 9370 5.44 20241209 0.19 N 183190 500 194 억 2261802 N N 0 N 00 N