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
300720/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
20241210,161056,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,13910,480,2,3.57,901106440,65392,46.22,13560,13920,13500,17450,9410,13430,13780.07,4.84,0,-4628,14363,13896,13663,13196,12963,13780,13080,346,4020,500,10200,10,1,69261540,9634,5.66,0.61,12,0.09,2457.00,22914.00,16880,20240605,-17.59,11170,20240125,24.53,16880,-17.59,20240605,11170,24.53,20240125,16880,-17.59,20240605,11170,24.53,20240125,0.33,N,300720,500,346 억,,3350059,N,N,147,N,00,N
20241210,151058,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,13890,460,2,3.43,871393980,63255,44.71,13560,13900,13500,17450,9410,13430,13775.89,4.84,0,-3814,14363,13896,13663,13196,12963,13780,13080,346,4020,500,10200,10,1,69261540,9620,5.65,0.61,12,0.09,2457.00,22914.00,16880,20240605,-17.71,11170,20240125,24.35,16880,-17.71,20240605,11170,24.35,20240125,16880,-17.71,20240605,11170,24.35,20240125,0.33,N,300720,500,346 억,,3350059,N,N,177,N,00,N
20241210,141058,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,13790,360,2,2.68,743387470,54007,38.18,13560,13850,13500,17450,9410,13430,13764.65,4.84,0,-2883,14363,13896,13663,13196,12963,13780,13080,346,4020,500,10200,10,1,69261540,9551,5.61,0.60,12,0.08,2457.00,22914.00,16880,20240605,-18.31,11170,20240125,23.46,16880,-18.31,20240605,11170,23.46,20240125,16880,-18.31,20240605,11170,23.46,20240125,0.33,N,300720,500,346 억,,3350059,N,N,177,N,00,N
20241210,131059,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,13780,350,2,2.61,606193390,44062,31.15,13560,13850,13500,17450,9410,13430,13757.74,4.84,0,-158,14363,13896,13663,13196,12963,13780,13080,346,4020,500,10200,10,1,69261540,9544,5.61,0.60,12,0.06,2457.00,22914.00,16880,20240605,-18.36,11170,20240125,23.37,16880,-18.36,20240605,11170,23.37,20240125,16880,-18.36,20240605,11170,23.37,20240125,0.33,N,300720,500,346 억,,3350059,N,N,177,N,00,N
20241210,121058,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,13790,360,2,2.68,536705280,39022,27.58,13560,13850,13500,17450,9410,13430,13753.92,4.84,0,921,14363,13896,13663,13196,12963,13780,13080,346,4020,500,10200,10,1,69261540,9551,5.61,0.60,12,0.06,2457.00,22914.00,16880,20240605,-18.31,11170,20240125,23.46,16880,-18.31,20240605,11170,23.46,20240125,16880,-18.31,20240605,11170,23.46,20240125,0.33,N,300720,500,346 억,,3350059,N,N,177,N,00,N
20241210,111058,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,13790,360,2,2.68,471245580,34274,24.23,13560,13850,13500,17450,9410,13430,13749.36,4.84,0,2449,14363,13896,13663,13196,12963,13780,13080,346,4020,500,10200,10,1,69261540,9551,5.61,0.60,12,0.05,2457.00,22914.00,16880,20240605,-18.31,11170,20240125,23.46,16880,-18.31,20240605,11170,23.46,20240125,16880,-18.31,20240605,11170,23.46,20240125,0.33,N,300720,500,346 억,,3350059,N,N,177,N,00,N
20241210,101058,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,13790,360,2,2.68,177123020,12950,9.15,13560,13800,13500,17450,9410,13430,13677.45,4.84,0,-351,14363,13896,13663,13196,12963,13780,13080,346,4020,500,10200,10,1,69261540,9551,5.61,0.60,12,0.02,2457.00,22914.00,16880,20240605,-18.31,11170,20240125,23.46,16880,-18.31,20240605,11170,23.46,20240125,16880,-18.31,20240605,11170,23.46,20240125,0.33,N,300720,500,346 억,,3350059,N,N,177,N,00,N
20241210,091105,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,13590,160,2,1.19,48231050,3547,2.51,13560,13670,13500,17450,9410,13430,13597.70,4.84,0,-664,14363,13896,13663,13196,12963,13780,13080,346,4020,500,10200,10,1,69261540,9413,5.53,0.59,12,0.01,2457.00,22914.00,16880,20240605,-19.49,11170,20240125,21.67,16880,-19.49,20240605,11170,21.67,20240125,16880,-19.49,20240605,11170,21.67,20240125,0.33,N,300720,500,346 억,,3350059,N,N,177,N,00,N
20241209,161055,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,13430,-760,5,-5.36,1929775790,141441,132.96,14130,14130,13430,18440,9940,14190,13643.71,4.86,0,-5555,14723,14456,14243,13976,13763,14350,13870,346,4250,500,10780,10,1,69261540,9302,5.47,0.59,12,0.20,2457.00,22914.00,16880,20240605,-20.44,11170,20240125,20.23,16880,-20.44,20240605,11170,20.23,20240125,16880,-20.44,20240605,11170,20.23,20240125,0.33,N,300720,500,346 억,,3363788,N,N,177,N,00,N
20241209,151056,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,13490,-700,5,-4.93,1861825810,136387,128.21,14130,14130,13430,18440,9940,14190,13651.05,4.86,0,-5513,14723,14456,14243,13976,13763,14350,13870,346,4250,500,10780,10,1,69261540,9343,5.49,0.59,12,0.20,2457.00,22914.00,16880,20240605,-20.08,11170,20240125,20.77,16880,-20.08,20240605,11170,20.77,20240125,16880,-20.08,20240605,11170,20.77,20240125,0.33,N,300720,500,346 억,,3363788,N,N,50,N,00,N
20241209,141057,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,13500,-690,5,-4.86,1647246620,120451,113.23,14130,14130,13450,18440,9940,14190,13675.66,4.86,0,-2780,14723,14456,14243,13976,13763,14350,13870,346,4250,500,10780,10,1,69261540,9350,5.49,0.59,12,0.17,2457.00,22914.00,16880,20240605,-20.02,11170,20240125,20.86,16880,-20.02,20240605,11170,20.86,20240125,16880,-20.02,20240605,11170,20.86,20240125,0.33,N,300720,500,346 억,,3363788,N,N,50,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 161056 55 60.00 KOSPI200 비금속광물 N N N Y 60 N 13910 480 2 3.57 901106440 65392 46.22 13560 13920 13500 17450 9410 13430 13780.07 4.84 0 -4628 14363 13896 13663 13196 12963 13780 13080 346 4020 500 10200 10 1 69261540 9634 5.66 0.61 12 0.09 2457.00 22914.00 16880 20240605 -17.59 11170 20240125 24.53 16880 -17.59 20240605 11170 24.53 20240125 16880 -17.59 20240605 11170 24.53 20240125 0.33 N 300720 500 346 억 3350059 N N 147 N 00 N
3 20241210 151058 55 60.00 KOSPI200 비금속광물 N N N Y 60 N 13890 460 2 3.43 871393980 63255 44.71 13560 13900 13500 17450 9410 13430 13775.89 4.84 0 -3814 14363 13896 13663 13196 12963 13780 13080 346 4020 500 10200 10 1 69261540 9620 5.65 0.61 12 0.09 2457.00 22914.00 16880 20240605 -17.71 11170 20240125 24.35 16880 -17.71 20240605 11170 24.35 20240125 16880 -17.71 20240605 11170 24.35 20240125 0.33 N 300720 500 346 억 3350059 N N 177 N 00 N
4 20241210 141058 55 60.00 KOSPI200 비금속광물 N N N Y 60 N 13790 360 2 2.68 743387470 54007 38.18 13560 13850 13500 17450 9410 13430 13764.65 4.84 0 -2883 14363 13896 13663 13196 12963 13780 13080 346 4020 500 10200 10 1 69261540 9551 5.61 0.60 12 0.08 2457.00 22914.00 16880 20240605 -18.31 11170 20240125 23.46 16880 -18.31 20240605 11170 23.46 20240125 16880 -18.31 20240605 11170 23.46 20240125 0.33 N 300720 500 346 억 3350059 N N 177 N 00 N
5 20241210 131059 55 60.00 KOSPI200 비금속광물 N N N Y 60 N 13780 350 2 2.61 606193390 44062 31.15 13560 13850 13500 17450 9410 13430 13757.74 4.84 0 -158 14363 13896 13663 13196 12963 13780 13080 346 4020 500 10200 10 1 69261540 9544 5.61 0.60 12 0.06 2457.00 22914.00 16880 20240605 -18.36 11170 20240125 23.37 16880 -18.36 20240605 11170 23.37 20240125 16880 -18.36 20240605 11170 23.37 20240125 0.33 N 300720 500 346 억 3350059 N N 177 N 00 N
6 20241210 121058 55 60.00 KOSPI200 비금속광물 N N N Y 60 N 13790 360 2 2.68 536705280 39022 27.58 13560 13850 13500 17450 9410 13430 13753.92 4.84 0 921 14363 13896 13663 13196 12963 13780 13080 346 4020 500 10200 10 1 69261540 9551 5.61 0.60 12 0.06 2457.00 22914.00 16880 20240605 -18.31 11170 20240125 23.46 16880 -18.31 20240605 11170 23.46 20240125 16880 -18.31 20240605 11170 23.46 20240125 0.33 N 300720 500 346 억 3350059 N N 177 N 00 N
7 20241210 111058 55 60.00 KOSPI200 비금속광물 N N N Y 60 N 13790 360 2 2.68 471245580 34274 24.23 13560 13850 13500 17450 9410 13430 13749.36 4.84 0 2449 14363 13896 13663 13196 12963 13780 13080 346 4020 500 10200 10 1 69261540 9551 5.61 0.60 12 0.05 2457.00 22914.00 16880 20240605 -18.31 11170 20240125 23.46 16880 -18.31 20240605 11170 23.46 20240125 16880 -18.31 20240605 11170 23.46 20240125 0.33 N 300720 500 346 억 3350059 N N 177 N 00 N
8 20241210 101058 55 60.00 KOSPI200 비금속광물 N N N Y 60 N 13790 360 2 2.68 177123020 12950 9.15 13560 13800 13500 17450 9410 13430 13677.45 4.84 0 -351 14363 13896 13663 13196 12963 13780 13080 346 4020 500 10200 10 1 69261540 9551 5.61 0.60 12 0.02 2457.00 22914.00 16880 20240605 -18.31 11170 20240125 23.46 16880 -18.31 20240605 11170 23.46 20240125 16880 -18.31 20240605 11170 23.46 20240125 0.33 N 300720 500 346 억 3350059 N N 177 N 00 N
9 20241210 091105 55 60.00 KOSPI200 비금속광물 N N N Y 60 N 13590 160 2 1.19 48231050 3547 2.51 13560 13670 13500 17450 9410 13430 13597.70 4.84 0 -664 14363 13896 13663 13196 12963 13780 13080 346 4020 500 10200 10 1 69261540 9413 5.53 0.59 12 0.01 2457.00 22914.00 16880 20240605 -19.49 11170 20240125 21.67 16880 -19.49 20240605 11170 21.67 20240125 16880 -19.49 20240605 11170 21.67 20240125 0.33 N 300720 500 346 억 3350059 N N 177 N 00 N
10 20241209 161055 55 60.00 KOSPI200 비금속광물 N N N Y 60 N 13430 -760 5 -5.36 1929775790 141441 132.96 14130 14130 13430 18440 9940 14190 13643.71 4.86 0 -5555 14723 14456 14243 13976 13763 14350 13870 346 4250 500 10780 10 1 69261540 9302 5.47 0.59 12 0.20 2457.00 22914.00 16880 20240605 -20.44 11170 20240125 20.23 16880 -20.44 20240605 11170 20.23 20240125 16880 -20.44 20240605 11170 20.23 20240125 0.33 N 300720 500 346 억 3363788 N N 177 N 00 N
11 20241209 151056 55 60.00 KOSPI200 비금속광물 N N N Y 60 N 13490 -700 5 -4.93 1861825810 136387 128.21 14130 14130 13430 18440 9940 14190 13651.05 4.86 0 -5513 14723 14456 14243 13976 13763 14350 13870 346 4250 500 10780 10 1 69261540 9343 5.49 0.59 12 0.20 2457.00 22914.00 16880 20240605 -20.08 11170 20240125 20.77 16880 -20.08 20240605 11170 20.77 20240125 16880 -20.08 20240605 11170 20.77 20240125 0.33 N 300720 500 346 억 3363788 N N 50 N 00 N
12 20241209 141057 55 60.00 KOSPI200 비금속광물 N N N Y 60 N 13500 -690 5 -4.86 1647246620 120451 113.23 14130 14130 13450 18440 9940 14190 13675.66 4.86 0 -2780 14723 14456 14243 13976 13763 14350 13870 346 4250 500 10780 10 1 69261540 9350 5.49 0.59 12 0.17 2457.00 22914.00 16880 20240605 -20.02 11170 20240125 20.86 16880 -20.02 20240605 11170 20.86 20240125 16880 -20.02 20240605 11170 20.86 20240125 0.33 N 300720 500 346 억 3363788 N N 50 N 00 N