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
462520/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
20241210,161300,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,15250,380,2,2.56,151421590,10022,37.43,14770,15470,14770,19330,10410,14870,15108.92,0.12,0,3091,15676,15272,14986,14582,14296,15130,14440,59,4460,500,9510,10,1,11855168,1808,7.67,0.85,12,0.08,1989.00,17966.00,25200,20240509,-39.48,14700,20241209,3.74,25200,-39.48,20240509,14700,3.74,20241209,25200,-39.48,20240509,14700,3.74,20241209,0.43,N,462520,500,59 억,,14403,N,N,0,N,00,N
20241210,151303,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,15310,440,2,2.96,149238820,9879,36.90,14770,15470,14770,19330,10410,14870,15106.67,0.12,0,3173,15676,15272,14986,14582,14296,15130,14440,59,4460,500,9510,10,1,11855168,1815,7.70,0.85,12,0.08,1989.00,17966.00,25200,20240509,-39.25,14700,20241209,4.15,25200,-39.25,20240509,14700,4.15,20241209,25200,-39.25,20240509,14700,4.15,20241209,0.43,N,462520,500,59 억,,14403,N,N,0,N,00,N
20241210,141303,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,15300,430,2,2.89,141782380,9392,35.08,14770,15470,14770,19330,10410,14870,15096.08,0.12,0,3170,15676,15272,14986,14582,14296,15130,14440,59,4460,500,9510,10,1,11855168,1814,7.69,0.85,12,0.08,1989.00,17966.00,25200,20240509,-39.29,14700,20241209,4.08,25200,-39.29,20240509,14700,4.08,20241209,25200,-39.29,20240509,14700,4.08,20241209,0.43,N,462520,500,59 억,,14403,N,N,0,N,00,N
20241210,131304,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,15380,510,2,3.43,140022360,9277,34.65,14770,15470,14770,19330,10410,14870,15093.50,0.12,0,3181,15676,15272,14986,14582,14296,15130,14440,59,4460,500,9510,10,1,11855168,1823,7.73,0.86,12,0.08,1989.00,17966.00,25200,20240509,-38.97,14700,20241209,4.63,25200,-38.97,20240509,14700,4.63,20241209,25200,-38.97,20240509,14700,4.63,20241209,0.43,N,462520,500,59 억,,14403,N,N,0,N,00,N
20241210,121301,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,15470,600,2,4.03,125005210,8290,30.96,14770,15470,14770,19330,10410,14870,15079.04,0.12,0,3054,15676,15272,14986,14582,14296,15130,14440,59,4460,500,9510,10,1,11855168,1834,7.78,0.86,12,0.07,1989.00,17966.00,25200,20240509,-38.61,14700,20241209,5.24,25200,-38.61,20240509,14700,5.24,20241209,25200,-38.61,20240509,14700,5.24,20241209,0.43,N,462520,500,59 억,,14403,N,N,0,N,00,N
20241210,111302,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,15120,250,2,1.68,61614400,4116,15.37,14770,15160,14770,19330,10410,14870,14969.48,0.12,0,1767,15676,15272,14986,14582,14296,15130,14440,59,4460,500,9510,10,1,11855168,1793,7.60,0.84,12,0.03,1989.00,17966.00,25200,20240509,-40.00,14700,20241209,2.86,25200,-40.00,20240509,14700,2.86,20241209,25200,-40.00,20240509,14700,2.86,20241209,0.43,N,462520,500,59 억,,14403,N,N,0,N,00,N
20241210,101303,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,15120,250,2,1.68,34270490,2297,8.58,14770,15160,14770,19330,10410,14870,14919.67,0.12,0,1148,15676,15272,14986,14582,14296,15130,14440,59,4460,500,9510,10,1,11855168,1793,7.60,0.84,12,0.02,1989.00,17966.00,25200,20240509,-40.00,14700,20241209,2.86,25200,-40.00,20240509,14700,2.86,20241209,25200,-40.00,20240509,14700,2.86,20241209,0.43,N,462520,500,59 억,,14403,N,N,0,N,00,N
20241210,091311,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,15140,270,2,1.82,22842160,1538,5.74,14770,15160,14770,19330,10410,14870,14851.86,0.12,0,1162,15676,15272,14986,14582,14296,15130,14440,59,4460,500,9510,10,1,11855168,1795,7.61,0.84,12,0.01,1989.00,17966.00,25200,20240509,-39.92,14700,20241209,2.99,25200,-39.92,20240509,14700,2.99,20241209,25200,-39.92,20240509,14700,2.99,20241209,0.43,N,462520,500,59 억,,14403,N,N,0,N,00,N
20241209,161258,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,14870,-610,5,-3.94,400123770,26621,186.12,15300,15390,14700,20100,10840,15480,15030.68,0.16,0,-2686,16140,15810,15410,15080,14680,15845,15115,59,4620,500,9900,10,1,11855168,1763,7.48,0.83,12,0.22,1989.00,17966.00,25200,20240509,-40.99,14700,20241209,1.16,25200,-40.99,20240509,14700,1.16,20241209,25200,-40.99,20240509,14700,1.16,20241209,0.45,N,462520,500,59 억,,18671,N,N,0,N,00,N
20241209,151301,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,14830,-650,5,-4.20,394625520,26252,183.54,15300,15390,14700,20100,10840,15480,15032.21,0.16,0,-2504,16140,15810,15410,15080,14680,15845,15115,59,4620,500,9900,10,1,11855168,1758,7.46,0.83,12,0.22,1989.00,17966.00,25200,20240509,-41.15,14700,20241209,0.88,25200,-41.15,20240509,14700,0.88,20241209,25200,-41.15,20240509,14700,0.88,20241209,0.45,N,462520,500,59 억,,18671,N,N,0,N,00,N
20241209,141258,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,15030,-450,5,-2.91,281605620,18655,130.43,15300,15390,14980,20100,10840,15480,15095.45,0.16,0,-1217,16140,15810,15410,15080,14680,15845,15115,59,4620,500,9900,10,1,11855168,1782,7.56,0.84,12,0.16,1989.00,17966.00,25200,20240509,-40.36,14980,20241209,0.33,25200,-40.36,20240509,14980,0.33,20241209,25200,-40.36,20240509,14980,0.33,20241209,0.45,N,462520,500,59 억,,18671,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 161300 57 100.00 KOSPI 비금속광물 N N N N N 15250 380 2 2.56 151421590 10022 37.43 14770 15470 14770 19330 10410 14870 15108.92 0.12 0 3091 15676 15272 14986 14582 14296 15130 14440 59 4460 500 9510 10 1 11855168 1808 7.67 0.85 12 0.08 1989.00 17966.00 25200 20240509 -39.48 14700 20241209 3.74 25200 -39.48 20240509 14700 3.74 20241209 25200 -39.48 20240509 14700 3.74 20241209 0.43 N 462520 500 59 억 14403 N N 0 N 00 N
3 20241210 151303 57 100.00 KOSPI 비금속광물 N N N N N 15310 440 2 2.96 149238820 9879 36.90 14770 15470 14770 19330 10410 14870 15106.67 0.12 0 3173 15676 15272 14986 14582 14296 15130 14440 59 4460 500 9510 10 1 11855168 1815 7.70 0.85 12 0.08 1989.00 17966.00 25200 20240509 -39.25 14700 20241209 4.15 25200 -39.25 20240509 14700 4.15 20241209 25200 -39.25 20240509 14700 4.15 20241209 0.43 N 462520 500 59 억 14403 N N 0 N 00 N
4 20241210 141303 57 100.00 KOSPI 비금속광물 N N N N N 15300 430 2 2.89 141782380 9392 35.08 14770 15470 14770 19330 10410 14870 15096.08 0.12 0 3170 15676 15272 14986 14582 14296 15130 14440 59 4460 500 9510 10 1 11855168 1814 7.69 0.85 12 0.08 1989.00 17966.00 25200 20240509 -39.29 14700 20241209 4.08 25200 -39.29 20240509 14700 4.08 20241209 25200 -39.29 20240509 14700 4.08 20241209 0.43 N 462520 500 59 억 14403 N N 0 N 00 N
5 20241210 131304 57 100.00 KOSPI 비금속광물 N N N N N 15380 510 2 3.43 140022360 9277 34.65 14770 15470 14770 19330 10410 14870 15093.50 0.12 0 3181 15676 15272 14986 14582 14296 15130 14440 59 4460 500 9510 10 1 11855168 1823 7.73 0.86 12 0.08 1989.00 17966.00 25200 20240509 -38.97 14700 20241209 4.63 25200 -38.97 20240509 14700 4.63 20241209 25200 -38.97 20240509 14700 4.63 20241209 0.43 N 462520 500 59 억 14403 N N 0 N 00 N
6 20241210 121301 57 100.00 KOSPI 비금속광물 N N N N N 15470 600 2 4.03 125005210 8290 30.96 14770 15470 14770 19330 10410 14870 15079.04 0.12 0 3054 15676 15272 14986 14582 14296 15130 14440 59 4460 500 9510 10 1 11855168 1834 7.78 0.86 12 0.07 1989.00 17966.00 25200 20240509 -38.61 14700 20241209 5.24 25200 -38.61 20240509 14700 5.24 20241209 25200 -38.61 20240509 14700 5.24 20241209 0.43 N 462520 500 59 억 14403 N N 0 N 00 N
7 20241210 111302 57 100.00 KOSPI 비금속광물 N N N N N 15120 250 2 1.68 61614400 4116 15.37 14770 15160 14770 19330 10410 14870 14969.48 0.12 0 1767 15676 15272 14986 14582 14296 15130 14440 59 4460 500 9510 10 1 11855168 1793 7.60 0.84 12 0.03 1989.00 17966.00 25200 20240509 -40.00 14700 20241209 2.86 25200 -40.00 20240509 14700 2.86 20241209 25200 -40.00 20240509 14700 2.86 20241209 0.43 N 462520 500 59 억 14403 N N 0 N 00 N
8 20241210 101303 57 100.00 KOSPI 비금속광물 N N N N N 15120 250 2 1.68 34270490 2297 8.58 14770 15160 14770 19330 10410 14870 14919.67 0.12 0 1148 15676 15272 14986 14582 14296 15130 14440 59 4460 500 9510 10 1 11855168 1793 7.60 0.84 12 0.02 1989.00 17966.00 25200 20240509 -40.00 14700 20241209 2.86 25200 -40.00 20240509 14700 2.86 20241209 25200 -40.00 20240509 14700 2.86 20241209 0.43 N 462520 500 59 억 14403 N N 0 N 00 N
9 20241210 091311 57 100.00 KOSPI 비금속광물 N N N N N 15140 270 2 1.82 22842160 1538 5.74 14770 15160 14770 19330 10410 14870 14851.86 0.12 0 1162 15676 15272 14986 14582 14296 15130 14440 59 4460 500 9510 10 1 11855168 1795 7.61 0.84 12 0.01 1989.00 17966.00 25200 20240509 -39.92 14700 20241209 2.99 25200 -39.92 20240509 14700 2.99 20241209 25200 -39.92 20240509 14700 2.99 20241209 0.43 N 462520 500 59 억 14403 N N 0 N 00 N
10 20241209 161258 57 100.00 KOSPI 신저가 비금속광물 N N N N N 14870 -610 5 -3.94 400123770 26621 186.12 15300 15390 14700 20100 10840 15480 15030.68 0.16 0 -2686 16140 15810 15410 15080 14680 15845 15115 59 4620 500 9900 10 1 11855168 1763 7.48 0.83 12 0.22 1989.00 17966.00 25200 20240509 -40.99 14700 20241209 1.16 25200 -40.99 20240509 14700 1.16 20241209 25200 -40.99 20240509 14700 1.16 20241209 0.45 N 462520 500 59 억 18671 N N 0 N 00 N
11 20241209 151301 57 100.00 KOSPI 신저가 비금속광물 N N N N N 14830 -650 5 -4.20 394625520 26252 183.54 15300 15390 14700 20100 10840 15480 15032.21 0.16 0 -2504 16140 15810 15410 15080 14680 15845 15115 59 4620 500 9900 10 1 11855168 1758 7.46 0.83 12 0.22 1989.00 17966.00 25200 20240509 -41.15 14700 20241209 0.88 25200 -41.15 20240509 14700 0.88 20241209 25200 -41.15 20240509 14700 0.88 20241209 0.45 N 462520 500 59 억 18671 N N 0 N 00 N
12 20241209 141258 57 100.00 KOSPI 신저가 비금속광물 N N N N N 15030 -450 5 -2.91 281605620 18655 130.43 15300 15390 14980 20100 10840 15480 15095.45 0.16 0 -1217 16140 15810 15410 15080 14680 15845 15115 59 4620 500 9900 10 1 11855168 1782 7.56 0.84 12 0.16 1989.00 17966.00 25200 20240509 -40.36 14980 20241209 0.33 25200 -40.36 20240509 14980 0.33 20241209 25200 -40.36 20240509 14980 0.33 20241209 0.45 N 462520 500 59 억 18671 N N 0 N 00 N