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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000910/price/prices-20241101.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
20241118,160112,54,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4900,-200,5,-3.92,4530334885,908239,8.38,5080,5150,4885,6630,3570,5100,4992.64,0.76,0,78703,6646,5872,5436,4662,4226,5655,4445,78,1530,500,3260,5,1,15611619,765,10.47,0.59,12,5.82,468.00,8302.00,7040,20231205,-30.40,3360,20240805,45.83,6580,-25.53,20240110,3360,45.83,20240805,7040,-30.40,20231205,3360,45.83,20240805,2.41,N,000910,500,78 억,,118710,N,N,6,N,01,N
20241118,150112,54,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4890,-210,5,-4.12,3816880825,762676,7.03,5080,5150,4885,6630,3570,5100,5004.57,0.76,0,65629,6646,5872,5436,4662,4226,5655,4445,78,1530,500,3260,5,1,15611619,763,10.45,0.59,12,4.89,468.00,8302.00,7040,20231205,-30.54,3360,20240805,45.54,6580,-25.68,20240110,3360,45.54,20240805,7040,-30.54,20231205,3360,45.54,20240805,2.41,N,000910,500,78 억,,118710,N,N,0,N,01,N
20241118,140112,54,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4995,-105,5,-2.06,3100270770,617850,5.70,5080,5150,4885,6630,3570,5100,5017.82,0.76,0,60499,6646,5872,5436,4662,4226,5655,4445,78,1530,500,3260,5,1,15611619,780,10.67,0.60,12,3.96,468.00,8302.00,7040,20231205,-29.05,3360,20240805,48.66,6580,-24.09,20240110,3360,48.66,20240805,7040,-29.05,20231205,3360,48.66,20240805,2.41,N,000910,500,78 억,,118710,N,N,0,N,01,N
20241118,130112,54,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5070,-30,5,-0.59,2754849395,548772,5.06,5080,5150,4885,6630,3570,5100,5020.01,0.76,0,43798,6646,5872,5436,4662,4226,5655,4445,78,1530,500,3260,10,1,15611619,792,10.83,0.61,12,3.52,468.00,8302.00,7040,20231205,-27.98,3360,20240805,50.89,6580,-22.95,20240110,3360,50.89,20240805,7040,-27.98,20231205,3360,50.89,20240805,2.41,N,000910,500,78 억,,118710,N,N,0,N,01,N
20241118,120112,54,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5100,0,3,0.00,2494572575,497437,4.59,5080,5150,4885,6630,3570,5100,5014.83,0.76,0,47673,6646,5872,5436,4662,4226,5655,4445,78,1530,500,3260,10,1,15611619,796,10.90,0.61,12,3.19,468.00,8302.00,7040,20231205,-27.56,3360,20240805,51.79,6580,-22.49,20240110,3360,51.79,20240805,7040,-27.56,20231205,3360,51.79,20240805,2.41,N,000910,500,78 억,,118710,N,N,0,N,01,N
20241118,110112,54,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5110,10,2,0.20,2129160805,425791,3.93,5080,5140,4885,6630,3570,5100,5000.45,0.76,0,42058,6646,5872,5436,4662,4226,5655,4445,78,1530,500,3260,10,1,15611619,798,10.92,0.62,12,2.73,468.00,8302.00,7040,20231205,-27.41,3360,20240805,52.08,6580,-22.34,20240110,3360,52.08,20240805,7040,-27.41,20231205,3360,52.08,20240805,2.41,N,000910,500,78 억,,118710,N,N,0,N,01,N
20241118,100112,54,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5050,-50,5,-0.98,1532857045,308257,2.84,5080,5080,4885,6630,3570,5100,4972.60,0.76,0,31320,6646,5872,5436,4662,4226,5655,4445,78,1530,500,3260,10,1,15611619,788,10.79,0.61,12,1.97,468.00,8302.00,7040,20231205,-28.27,3360,20240805,50.30,6580,-23.25,20240110,3360,50.30,20240805,7040,-28.27,20231205,3360,50.30,20240805,2.41,N,000910,500,78 억,,118710,N,N,0,N,01,N
20241118,090112,54,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4970,-130,5,-2.55,265045050,52910,0.49,5080,5080,4930,6630,3570,5100,5009.12,0.76,0,-5770,6646,5872,5436,4662,4226,5655,4445,78,1530,500,3260,5,1,15611619,776,10.62,0.60,12,0.34,468.00,8302.00,7040,20231205,-29.40,3360,20240805,47.92,6580,-24.47,20240110,3360,47.92,20240805,7040,-29.40,20231205,3360,47.92,20240805,2.41,N,000910,500,78 억,,118710,N,N,0,N,01,N
20241115,160112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5100,265,2,5.48,60329667010,10766615,1657.15,5650,6210,5000,6280,3385,4835,5603.62,0.78,0,5892,5178,5006,4728,4556,4278,5092,4642,78,1445,500,3090,10,1,15611619,796,10.90,0.61,12,68.97,468.00,8302.00,7040,20231205,-27.56,3360,20240805,51.79,6580,-22.49,20240110,3360,51.79,20240805,7040,-27.56,20231205,3360,51.79,20240805,2.48,N,000910,500,78 억,,121612,N,N,0,N,00,N
20241115,150113,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5160,325,2,6.72,58923157030,10489098,1614.44,5650,6210,5070,6280,3385,4835,5617.56,0.78,0,-9577,5178,5006,4728,4556,4278,5092,4642,78,1445,500,3090,10,1,15611619,806,11.03,0.62,12,67.19,468.00,8302.00,7040,20231205,-26.70,3360,20240805,53.57,6580,-21.58,20240110,3360,53.57,20240805,7040,-26.70,20231205,3360,53.57,20240805,2.48,N,000910,500,78 억,,121612,N,N,0,N,00,N
20241115,140113,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5340,505,2,10.44,56394654820,10005540,1540.01,5650,6210,5070,6280,3385,4835,5636.34,0.78,0,-26733,5178,5006,4728,4556,4278,5092,4642,78,1445,500,3090,10,1,15611619,834,11.41,0.64,12,64.09,468.00,8302.00,7040,20231205,-24.15,3360,20240805,58.93,6580,-18.84,20240110,3360,58.93,20240805,7040,-24.15,20231205,3360,58.93,20240805,2.48,N,000910,500,78 억,,121612,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 20241118 160112 54 100.00 KOSPI 비금속광물 N N N N N 4900 -200 5 -3.92 4530334885 908239 8.38 5080 5150 4885 6630 3570 5100 4992.64 0.76 0 78703 6646 5872 5436 4662 4226 5655 4445 78 1530 500 3260 5 1 15611619 765 10.47 0.59 12 5.82 468.00 8302.00 7040 20231205 -30.40 3360 20240805 45.83 6580 -25.53 20240110 3360 45.83 20240805 7040 -30.40 20231205 3360 45.83 20240805 2.41 N 000910 500 78 억 118710 N N 6 N 01 N
3 20241118 150112 54 100.00 KOSPI 비금속광물 N N N N N 4890 -210 5 -4.12 3816880825 762676 7.03 5080 5150 4885 6630 3570 5100 5004.57 0.76 0 65629 6646 5872 5436 4662 4226 5655 4445 78 1530 500 3260 5 1 15611619 763 10.45 0.59 12 4.89 468.00 8302.00 7040 20231205 -30.54 3360 20240805 45.54 6580 -25.68 20240110 3360 45.54 20240805 7040 -30.54 20231205 3360 45.54 20240805 2.41 N 000910 500 78 억 118710 N N 0 N 01 N
4 20241118 140112 54 100.00 KOSPI 비금속광물 N N N N N 4995 -105 5 -2.06 3100270770 617850 5.70 5080 5150 4885 6630 3570 5100 5017.82 0.76 0 60499 6646 5872 5436 4662 4226 5655 4445 78 1530 500 3260 5 1 15611619 780 10.67 0.60 12 3.96 468.00 8302.00 7040 20231205 -29.05 3360 20240805 48.66 6580 -24.09 20240110 3360 48.66 20240805 7040 -29.05 20231205 3360 48.66 20240805 2.41 N 000910 500 78 억 118710 N N 0 N 01 N
5 20241118 130112 54 100.00 KOSPI 비금속광물 N N N N N 5070 -30 5 -0.59 2754849395 548772 5.06 5080 5150 4885 6630 3570 5100 5020.01 0.76 0 43798 6646 5872 5436 4662 4226 5655 4445 78 1530 500 3260 10 1 15611619 792 10.83 0.61 12 3.52 468.00 8302.00 7040 20231205 -27.98 3360 20240805 50.89 6580 -22.95 20240110 3360 50.89 20240805 7040 -27.98 20231205 3360 50.89 20240805 2.41 N 000910 500 78 억 118710 N N 0 N 01 N
6 20241118 120112 54 100.00 KOSPI 비금속광물 N N N N N 5100 0 3 0.00 2494572575 497437 4.59 5080 5150 4885 6630 3570 5100 5014.83 0.76 0 47673 6646 5872 5436 4662 4226 5655 4445 78 1530 500 3260 10 1 15611619 796 10.90 0.61 12 3.19 468.00 8302.00 7040 20231205 -27.56 3360 20240805 51.79 6580 -22.49 20240110 3360 51.79 20240805 7040 -27.56 20231205 3360 51.79 20240805 2.41 N 000910 500 78 억 118710 N N 0 N 01 N
7 20241118 110112 54 100.00 KOSPI 비금속광물 N N N N N 5110 10 2 0.20 2129160805 425791 3.93 5080 5140 4885 6630 3570 5100 5000.45 0.76 0 42058 6646 5872 5436 4662 4226 5655 4445 78 1530 500 3260 10 1 15611619 798 10.92 0.62 12 2.73 468.00 8302.00 7040 20231205 -27.41 3360 20240805 52.08 6580 -22.34 20240110 3360 52.08 20240805 7040 -27.41 20231205 3360 52.08 20240805 2.41 N 000910 500 78 억 118710 N N 0 N 01 N
8 20241118 100112 54 100.00 KOSPI 비금속광물 N N N N N 5050 -50 5 -0.98 1532857045 308257 2.84 5080 5080 4885 6630 3570 5100 4972.60 0.76 0 31320 6646 5872 5436 4662 4226 5655 4445 78 1530 500 3260 10 1 15611619 788 10.79 0.61 12 1.97 468.00 8302.00 7040 20231205 -28.27 3360 20240805 50.30 6580 -23.25 20240110 3360 50.30 20240805 7040 -28.27 20231205 3360 50.30 20240805 2.41 N 000910 500 78 억 118710 N N 0 N 01 N
9 20241118 090112 54 100.00 KOSPI 비금속광물 N N N N N 4970 -130 5 -2.55 265045050 52910 0.49 5080 5080 4930 6630 3570 5100 5009.12 0.76 0 -5770 6646 5872 5436 4662 4226 5655 4445 78 1530 500 3260 5 1 15611619 776 10.62 0.60 12 0.34 468.00 8302.00 7040 20231205 -29.40 3360 20240805 47.92 6580 -24.47 20240110 3360 47.92 20240805 7040 -29.40 20231205 3360 47.92 20240805 2.41 N 000910 500 78 억 118710 N N 0 N 01 N
10 20241115 160112 57 100.00 KOSPI 비금속광물 N N N N N 5100 265 2 5.48 60329667010 10766615 1657.15 5650 6210 5000 6280 3385 4835 5603.62 0.78 0 5892 5178 5006 4728 4556 4278 5092 4642 78 1445 500 3090 10 1 15611619 796 10.90 0.61 12 68.97 468.00 8302.00 7040 20231205 -27.56 3360 20240805 51.79 6580 -22.49 20240110 3360 51.79 20240805 7040 -27.56 20231205 3360 51.79 20240805 2.48 N 000910 500 78 억 121612 N N 0 N 00 N
11 20241115 150113 57 100.00 KOSPI 비금속광물 N N N N N 5160 325 2 6.72 58923157030 10489098 1614.44 5650 6210 5070 6280 3385 4835 5617.56 0.78 0 -9577 5178 5006 4728 4556 4278 5092 4642 78 1445 500 3090 10 1 15611619 806 11.03 0.62 12 67.19 468.00 8302.00 7040 20231205 -26.70 3360 20240805 53.57 6580 -21.58 20240110 3360 53.57 20240805 7040 -26.70 20231205 3360 53.57 20240805 2.48 N 000910 500 78 억 121612 N N 0 N 00 N
12 20241115 140113 57 100.00 KOSPI 비금속광물 N N N N N 5340 505 2 10.44 56394654820 10005540 1540.01 5650 6210 5070 6280 3385 4835 5636.34 0.78 0 -26733 5178 5006 4728 4556 4278 5092 4642 78 1445 500 3090 10 1 15611619 834 11.41 0.64 12 64.09 468.00 8302.00 7040 20231205 -24.15 3360 20240805 58.93 6580 -18.84 20240110 3360 58.93 20240805 7040 -24.15 20231205 3360 58.93 20240805 2.48 N 000910 500 78 억 121612 N N 0 N 00 N