ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-09 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-09 18:14:03 +09:00
parent 72c2e02e4c
commit 887987bcea
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
047400/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
20241209,160503,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2065,-225,5,-9.83,1456105985,682795,99.23,2210,2210,2060,2975,1605,2290,2132.71,0.00,0,-43170,2460,2375,2315,2230,2170,2345,2200,210,685,500,1600,5,1,42000000,867,-4.80,1.36,12,1.63,-430.00,1517.00,3675,20240123,-43.81,1940,20240909,6.44,3675,-43.81,20240123,1940,6.44,20240909,3675,-43.81,20240123,1940,6.44,20240909,0.88,N,047400,500,210 억,,0,N,N,0,N,00,N
20241209,150505,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2110,-180,5,-7.86,1244760125,581408,84.50,2210,2210,2100,2975,1605,2290,2140.88,0.00,0,-25073,2460,2375,2315,2230,2170,2345,2200,210,685,500,1600,5,1,42000000,886,-4.91,1.39,12,1.38,-430.00,1517.00,3675,20240123,-42.59,1940,20240909,8.76,3675,-42.59,20240123,1940,8.76,20240909,3675,-42.59,20240123,1940,8.76,20240909,0.88,N,047400,500,210 억,,0,N,N,0,N,00,N
20241209,140504,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2115,-175,5,-7.64,1109251030,517055,75.14,2210,2210,2100,2975,1605,2290,2145.26,0.00,0,-20149,2460,2375,2315,2230,2170,2345,2200,210,685,500,1600,5,1,42000000,888,-4.92,1.39,12,1.23,-430.00,1517.00,3675,20240123,-42.45,1940,20240909,9.02,3675,-42.45,20240123,1940,9.02,20240909,3675,-42.45,20240123,1940,9.02,20240909,0.88,N,047400,500,210 억,,0,N,N,0,N,00,N
20241209,130505,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2105,-185,5,-8.08,1035382760,481999,70.05,2210,2210,2105,2975,1605,2290,2148.03,0.00,0,-5753,2460,2375,2315,2230,2170,2345,2200,210,685,500,1600,5,1,42000000,884,-4.90,1.39,12,1.15,-430.00,1517.00,3675,20240123,-42.72,1940,20240909,8.51,3675,-42.72,20240123,1940,8.51,20240909,3675,-42.72,20240123,1940,8.51,20240909,0.88,N,047400,500,210 억,,0,N,N,0,N,00,N
20241209,120504,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2125,-165,5,-7.21,885672795,411142,59.75,2210,2210,2115,2975,1605,2290,2154.10,0.00,0,-8744,2460,2375,2315,2230,2170,2345,2200,210,685,500,1600,5,1,42000000,893,-4.94,1.40,12,0.98,-430.00,1517.00,3675,20240123,-42.18,1940,20240909,9.54,3675,-42.18,20240123,1940,9.54,20240909,3675,-42.18,20240123,1940,9.54,20240909,0.88,N,047400,500,210 억,,0,N,N,0,N,00,N
20241209,110505,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2135,-155,5,-6.77,725622745,335806,48.80,2210,2210,2130,2975,1605,2290,2160.74,0.00,0,-5878,2460,2375,2315,2230,2170,2345,2200,210,685,500,1600,5,1,42000000,897,-4.97,1.41,12,0.80,-430.00,1517.00,3675,20240123,-41.90,1940,20240909,10.05,3675,-41.90,20240123,1940,10.05,20240909,3675,-41.90,20240123,1940,10.05,20240909,0.88,N,047400,500,210 억,,0,N,N,0,N,00,N
20241209,100503,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2160,-130,5,-5.68,501020990,231195,33.60,2210,2210,2140,2975,1605,2290,2166.96,0.00,0,7805,2460,2375,2315,2230,2170,2345,2200,210,685,500,1600,5,1,42000000,907,-5.02,1.42,12,0.55,-430.00,1517.00,3675,20240123,-41.22,1940,20240909,11.34,3675,-41.22,20240123,1940,11.34,20240909,3675,-41.22,20240123,1940,11.34,20240909,0.88,N,047400,500,210 억,,0,N,N,0,N,00,N
20241209,090502,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2140,-150,5,-6.55,159446770,73151,10.63,2210,2210,2140,2975,1605,2290,2179.32,0.00,0,10735,2460,2375,2315,2230,2170,2345,2200,210,685,500,1600,5,1,42000000,899,-4.98,1.41,12,0.17,-430.00,1517.00,3675,20240123,-41.77,1940,20240909,10.31,3675,-41.77,20240123,1940,10.31,20240909,3675,-41.77,20240123,1940,10.31,20240909,0.88,N,047400,500,210 억,,0,N,N,0,N,00,N
20241206,160500,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2290,-100,5,-4.18,1573798215,684207,153.15,2360,2400,2255,3105,1675,2390,2300.18,0.00,0,6864,2490,2440,2395,2345,2300,2417,2322,210,715,500,1670,5,1,42000000,962,-5.33,1.51,12,1.63,-430.00,1517.00,3675,20240123,-37.69,1940,20240909,18.04,3675,-37.69,20240123,1940,18.04,20240909,3675,-37.69,20240123,1940,18.04,20240909,0.88,N,047400,500,210 억,,0,N,N,0,N,00,N
20241206,150502,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2310,-80,5,-3.35,1454116015,631698,141.40,2360,2400,2255,3105,1675,2390,2301.92,0.00,0,-1443,2490,2440,2395,2345,2300,2417,2322,210,715,500,1670,5,1,42000000,970,-5.37,1.52,12,1.50,-430.00,1517.00,3675,20240123,-37.14,1940,20240909,19.07,3675,-37.14,20240123,1940,19.07,20240909,3675,-37.14,20240123,1940,19.07,20240909,0.88,N,047400,500,210 억,,0,N,N,0,N,00,N
20241206,140500,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2280,-110,5,-4.60,1366076085,593370,132.82,2360,2400,2255,3105,1675,2390,2302.23,0.00,0,843,2490,2440,2395,2345,2300,2417,2322,210,715,500,1670,5,1,42000000,958,-5.30,1.50,12,1.41,-430.00,1517.00,3675,20240123,-37.96,1940,20240909,17.53,3675,-37.96,20240123,1940,17.53,20240909,3675,-37.96,20240123,1940,17.53,20240909,0.88,N,047400,500,210 억,,0,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 20241209 160503 57 100.00 KOSPI 비금속광물 N N N N N 2065 -225 5 -9.83 1456105985 682795 99.23 2210 2210 2060 2975 1605 2290 2132.71 0.00 0 -43170 2460 2375 2315 2230 2170 2345 2200 210 685 500 1600 5 1 42000000 867 -4.80 1.36 12 1.63 -430.00 1517.00 3675 20240123 -43.81 1940 20240909 6.44 3675 -43.81 20240123 1940 6.44 20240909 3675 -43.81 20240123 1940 6.44 20240909 0.88 N 047400 500 210 억 0 N N 0 N 00 N
3 20241209 150505 57 100.00 KOSPI 비금속광물 N N N N N 2110 -180 5 -7.86 1244760125 581408 84.50 2210 2210 2100 2975 1605 2290 2140.88 0.00 0 -25073 2460 2375 2315 2230 2170 2345 2200 210 685 500 1600 5 1 42000000 886 -4.91 1.39 12 1.38 -430.00 1517.00 3675 20240123 -42.59 1940 20240909 8.76 3675 -42.59 20240123 1940 8.76 20240909 3675 -42.59 20240123 1940 8.76 20240909 0.88 N 047400 500 210 억 0 N N 0 N 00 N
4 20241209 140504 57 100.00 KOSPI 비금속광물 N N N N N 2115 -175 5 -7.64 1109251030 517055 75.14 2210 2210 2100 2975 1605 2290 2145.26 0.00 0 -20149 2460 2375 2315 2230 2170 2345 2200 210 685 500 1600 5 1 42000000 888 -4.92 1.39 12 1.23 -430.00 1517.00 3675 20240123 -42.45 1940 20240909 9.02 3675 -42.45 20240123 1940 9.02 20240909 3675 -42.45 20240123 1940 9.02 20240909 0.88 N 047400 500 210 억 0 N N 0 N 00 N
5 20241209 130505 57 100.00 KOSPI 비금속광물 N N N N N 2105 -185 5 -8.08 1035382760 481999 70.05 2210 2210 2105 2975 1605 2290 2148.03 0.00 0 -5753 2460 2375 2315 2230 2170 2345 2200 210 685 500 1600 5 1 42000000 884 -4.90 1.39 12 1.15 -430.00 1517.00 3675 20240123 -42.72 1940 20240909 8.51 3675 -42.72 20240123 1940 8.51 20240909 3675 -42.72 20240123 1940 8.51 20240909 0.88 N 047400 500 210 억 0 N N 0 N 00 N
6 20241209 120504 57 100.00 KOSPI 비금속광물 N N N N N 2125 -165 5 -7.21 885672795 411142 59.75 2210 2210 2115 2975 1605 2290 2154.10 0.00 0 -8744 2460 2375 2315 2230 2170 2345 2200 210 685 500 1600 5 1 42000000 893 -4.94 1.40 12 0.98 -430.00 1517.00 3675 20240123 -42.18 1940 20240909 9.54 3675 -42.18 20240123 1940 9.54 20240909 3675 -42.18 20240123 1940 9.54 20240909 0.88 N 047400 500 210 억 0 N N 0 N 00 N
7 20241209 110505 57 100.00 KOSPI 비금속광물 N N N N N 2135 -155 5 -6.77 725622745 335806 48.80 2210 2210 2130 2975 1605 2290 2160.74 0.00 0 -5878 2460 2375 2315 2230 2170 2345 2200 210 685 500 1600 5 1 42000000 897 -4.97 1.41 12 0.80 -430.00 1517.00 3675 20240123 -41.90 1940 20240909 10.05 3675 -41.90 20240123 1940 10.05 20240909 3675 -41.90 20240123 1940 10.05 20240909 0.88 N 047400 500 210 억 0 N N 0 N 00 N
8 20241209 100503 57 100.00 KOSPI 비금속광물 N N N N N 2160 -130 5 -5.68 501020990 231195 33.60 2210 2210 2140 2975 1605 2290 2166.96 0.00 0 7805 2460 2375 2315 2230 2170 2345 2200 210 685 500 1600 5 1 42000000 907 -5.02 1.42 12 0.55 -430.00 1517.00 3675 20240123 -41.22 1940 20240909 11.34 3675 -41.22 20240123 1940 11.34 20240909 3675 -41.22 20240123 1940 11.34 20240909 0.88 N 047400 500 210 억 0 N N 0 N 00 N
9 20241209 090502 57 100.00 KOSPI 비금속광물 N N N N N 2140 -150 5 -6.55 159446770 73151 10.63 2210 2210 2140 2975 1605 2290 2179.32 0.00 0 10735 2460 2375 2315 2230 2170 2345 2200 210 685 500 1600 5 1 42000000 899 -4.98 1.41 12 0.17 -430.00 1517.00 3675 20240123 -41.77 1940 20240909 10.31 3675 -41.77 20240123 1940 10.31 20240909 3675 -41.77 20240123 1940 10.31 20240909 0.88 N 047400 500 210 억 0 N N 0 N 00 N
10 20241206 160500 57 100.00 KOSPI 비금속광물 N N N N N 2290 -100 5 -4.18 1573798215 684207 153.15 2360 2400 2255 3105 1675 2390 2300.18 0.00 0 6864 2490 2440 2395 2345 2300 2417 2322 210 715 500 1670 5 1 42000000 962 -5.33 1.51 12 1.63 -430.00 1517.00 3675 20240123 -37.69 1940 20240909 18.04 3675 -37.69 20240123 1940 18.04 20240909 3675 -37.69 20240123 1940 18.04 20240909 0.88 N 047400 500 210 억 0 N N 0 N 00 N
11 20241206 150502 57 100.00 KOSPI 비금속광물 N N N N N 2310 -80 5 -3.35 1454116015 631698 141.40 2360 2400 2255 3105 1675 2390 2301.92 0.00 0 -1443 2490 2440 2395 2345 2300 2417 2322 210 715 500 1670 5 1 42000000 970 -5.37 1.52 12 1.50 -430.00 1517.00 3675 20240123 -37.14 1940 20240909 19.07 3675 -37.14 20240123 1940 19.07 20240909 3675 -37.14 20240123 1940 19.07 20240909 0.88 N 047400 500 210 억 0 N N 0 N 00 N
12 20241206 140500 57 100.00 KOSPI 비금속광물 N N N N N 2280 -110 5 -4.60 1366076085 593370 132.82 2360 2400 2255 3105 1675 2390 2302.23 0.00 0 843 2490 2440 2395 2345 2300 2417 2322 210 715 500 1670 5 1 42000000 958 -5.30 1.50 12 1.41 -430.00 1517.00 3675 20240123 -37.96 1940 20240909 17.53 3675 -37.96 20240123 1940 17.53 20240909 3675 -37.96 20240123 1940 17.53 20240909 0.88 N 047400 500 210 억 0 N N 0 N 00 N