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
007210/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
20241118,160218,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1889,-11,5,-0.58,250572532,132229,48.21,1900,1917,1887,2470,1330,1900,1894.99,3.39,0,-44610,1989,1944,1877,1832,1765,1967,1855,343,570,500,1360,1,1,67560000,1276,3.89,0.44,12,0.20,486.00,4278.00,3325,20231115,-43.19,1810,20241115,4.36,2910,-35.09,20240111,1810,4.36,20241115,3040,-37.86,20231123,1810,4.36,20241115,1.35,N,007210,500,342 억,,2287129,N,N,31,N,00,N
20241118,150218,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1894,-6,5,-0.32,235230690,124110,45.25,1900,1917,1887,2470,1330,1900,1895.34,3.39,0,-43622,1989,1944,1877,1832,1765,1967,1855,343,570,500,1360,1,1,67560000,1280,3.90,0.44,12,0.18,486.00,4278.00,3325,20231115,-43.04,1810,20241115,4.64,2910,-34.91,20240111,1810,4.64,20241115,3040,-37.70,20231123,1810,4.64,20241115,1.35,N,007210,500,342 억,,2287129,N,N,0,N,00,N
20241118,140219,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1890,-10,5,-0.53,210074289,110796,40.40,1900,1917,1887,2470,1330,1900,1896.05,3.39,0,-33557,1989,1944,1877,1832,1765,1967,1855,343,570,500,1360,1,1,67560000,1277,3.89,0.44,12,0.16,486.00,4278.00,3325,20231115,-43.16,1810,20241115,4.42,2910,-35.05,20240111,1810,4.42,20241115,3040,-37.83,20231123,1810,4.42,20241115,1.35,N,007210,500,342 억,,2287129,N,N,0,N,00,N
20241118,130219,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1897,-3,5,-0.16,186977502,98584,35.95,1900,1917,1887,2470,1330,1900,1896.63,3.39,0,-28082,1989,1944,1877,1832,1765,1967,1855,343,570,500,1360,1,1,67560000,1282,3.90,0.44,12,0.15,486.00,4278.00,3325,20231115,-42.95,1810,20241115,4.81,2910,-34.81,20240111,1810,4.81,20241115,3040,-37.60,20231123,1810,4.81,20241115,1.35,N,007210,500,342 억,,2287129,N,N,0,N,00,N
20241118,120220,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1896,-4,5,-0.21,163389225,86142,31.41,1900,1917,1887,2470,1330,1900,1896.74,3.39,0,-17628,1989,1944,1877,1832,1765,1967,1855,343,570,500,1360,1,1,67560000,1281,3.90,0.44,12,0.13,486.00,4278.00,3325,20231115,-42.98,1810,20241115,4.75,2910,-34.85,20240111,1810,4.75,20241115,3040,-37.63,20231123,1810,4.75,20241115,1.35,N,007210,500,342 억,,2287129,N,N,0,N,00,N
20241118,110219,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1905,5,2,0.26,100867660,53146,19.38,1900,1917,1890,2470,1330,1900,1897.94,3.39,0,-10498,1989,1944,1877,1832,1765,1967,1855,343,570,500,1360,1,1,67560000,1287,3.92,0.45,12,0.08,486.00,4278.00,3325,20231115,-42.71,1810,20241115,5.25,2910,-34.54,20240111,1810,5.25,20241115,3040,-37.34,20231123,1810,5.25,20241115,1.35,N,007210,500,342 억,,2287129,N,N,0,N,00,N
20241118,100220,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1898,-2,5,-0.11,45518625,23941,8.73,1900,1917,1890,2470,1330,1900,1901.28,3.39,0,-1152,1989,1944,1877,1832,1765,1967,1855,343,570,500,1360,1,1,67560000,1282,3.91,0.44,12,0.04,486.00,4278.00,3325,20231115,-42.92,1810,20241115,4.86,2910,-34.78,20240111,1810,4.86,20241115,3040,-37.57,20231123,1810,4.86,20241115,1.35,N,007210,500,342 억,,2287129,N,N,0,N,00,N
20241118,090217,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1900,0,3,0.00,2973445,1565,0.57,1900,1900,1895,2470,1330,1900,1899.96,3.39,0,-1442,1989,1944,1877,1832,1765,1967,1855,343,570,500,1360,1,1,67560000,1284,3.91,0.44,12,0.00,486.00,4278.00,3325,20231115,-42.86,1810,20241115,4.97,2910,-34.71,20240111,1810,4.97,20241115,3040,-37.50,20231123,1810,4.97,20241115,1.35,N,007210,500,342 억,,2287129,N,N,0,N,00,N
20241115,160222,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,1900,52,2,2.81,511696103,273774,112.42,1810,1922,1810,2400,1294,1848,1868.98,3.31,0,47730,1919,1883,1852,1816,1785,1901,1834,343,552,500,1330,1,1,67560000,1284,3.91,0.44,12,0.41,486.00,4278.00,3325,20231115,-42.86,1810,20241115,4.97,2910,-34.71,20240111,1810,4.97,20241115,3325,-42.86,20231115,1810,4.97,20241115,1.33,N,007210,500,342 억,,2232964,N,N,0,N,00,N
20241115,150227,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,1921,73,2,3.95,494311825,264668,108.68,1810,1921,1810,2400,1294,1848,1867.67,3.31,0,51728,1919,1883,1852,1816,1785,1901,1834,343,552,500,1330,1,1,67560000,1298,3.95,0.45,12,0.39,486.00,4278.00,3325,20231115,-42.23,1810,20241115,6.13,2910,-33.99,20240111,1810,6.13,20241115,3325,-42.23,20231115,1810,6.13,20241115,1.33,N,007210,500,342 억,,2232964,N,N,0,N,00,N
20241115,140225,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,1904,56,2,3.03,395866970,213163,87.53,1810,1904,1810,2400,1294,1848,1857.11,3.31,0,65365,1919,1883,1852,1816,1785,1901,1834,343,552,500,1330,1,1,67560000,1286,3.92,0.45,12,0.32,486.00,4278.00,3325,20231115,-42.74,1810,20241115,5.19,2910,-34.57,20240111,1810,5.19,20241115,3325,-42.74,20231115,1810,5.19,20241115,1.33,N,007210,500,342 억,,2232964,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 160218 57 100.00 KOSPI 비금속광물 N N N N N 1889 -11 5 -0.58 250572532 132229 48.21 1900 1917 1887 2470 1330 1900 1894.99 3.39 0 -44610 1989 1944 1877 1832 1765 1967 1855 343 570 500 1360 1 1 67560000 1276 3.89 0.44 12 0.20 486.00 4278.00 3325 20231115 -43.19 1810 20241115 4.36 2910 -35.09 20240111 1810 4.36 20241115 3040 -37.86 20231123 1810 4.36 20241115 1.35 N 007210 500 342 억 2287129 N N 31 N 00 N
3 20241118 150218 57 100.00 KOSPI 비금속광물 N N N N N 1894 -6 5 -0.32 235230690 124110 45.25 1900 1917 1887 2470 1330 1900 1895.34 3.39 0 -43622 1989 1944 1877 1832 1765 1967 1855 343 570 500 1360 1 1 67560000 1280 3.90 0.44 12 0.18 486.00 4278.00 3325 20231115 -43.04 1810 20241115 4.64 2910 -34.91 20240111 1810 4.64 20241115 3040 -37.70 20231123 1810 4.64 20241115 1.35 N 007210 500 342 억 2287129 N N 0 N 00 N
4 20241118 140219 57 100.00 KOSPI 비금속광물 N N N N N 1890 -10 5 -0.53 210074289 110796 40.40 1900 1917 1887 2470 1330 1900 1896.05 3.39 0 -33557 1989 1944 1877 1832 1765 1967 1855 343 570 500 1360 1 1 67560000 1277 3.89 0.44 12 0.16 486.00 4278.00 3325 20231115 -43.16 1810 20241115 4.42 2910 -35.05 20240111 1810 4.42 20241115 3040 -37.83 20231123 1810 4.42 20241115 1.35 N 007210 500 342 억 2287129 N N 0 N 00 N
5 20241118 130219 57 100.00 KOSPI 비금속광물 N N N N N 1897 -3 5 -0.16 186977502 98584 35.95 1900 1917 1887 2470 1330 1900 1896.63 3.39 0 -28082 1989 1944 1877 1832 1765 1967 1855 343 570 500 1360 1 1 67560000 1282 3.90 0.44 12 0.15 486.00 4278.00 3325 20231115 -42.95 1810 20241115 4.81 2910 -34.81 20240111 1810 4.81 20241115 3040 -37.60 20231123 1810 4.81 20241115 1.35 N 007210 500 342 억 2287129 N N 0 N 00 N
6 20241118 120220 57 100.00 KOSPI 비금속광물 N N N N N 1896 -4 5 -0.21 163389225 86142 31.41 1900 1917 1887 2470 1330 1900 1896.74 3.39 0 -17628 1989 1944 1877 1832 1765 1967 1855 343 570 500 1360 1 1 67560000 1281 3.90 0.44 12 0.13 486.00 4278.00 3325 20231115 -42.98 1810 20241115 4.75 2910 -34.85 20240111 1810 4.75 20241115 3040 -37.63 20231123 1810 4.75 20241115 1.35 N 007210 500 342 억 2287129 N N 0 N 00 N
7 20241118 110219 57 100.00 KOSPI 비금속광물 N N N N N 1905 5 2 0.26 100867660 53146 19.38 1900 1917 1890 2470 1330 1900 1897.94 3.39 0 -10498 1989 1944 1877 1832 1765 1967 1855 343 570 500 1360 1 1 67560000 1287 3.92 0.45 12 0.08 486.00 4278.00 3325 20231115 -42.71 1810 20241115 5.25 2910 -34.54 20240111 1810 5.25 20241115 3040 -37.34 20231123 1810 5.25 20241115 1.35 N 007210 500 342 억 2287129 N N 0 N 00 N
8 20241118 100220 57 100.00 KOSPI 비금속광물 N N N N N 1898 -2 5 -0.11 45518625 23941 8.73 1900 1917 1890 2470 1330 1900 1901.28 3.39 0 -1152 1989 1944 1877 1832 1765 1967 1855 343 570 500 1360 1 1 67560000 1282 3.91 0.44 12 0.04 486.00 4278.00 3325 20231115 -42.92 1810 20241115 4.86 2910 -34.78 20240111 1810 4.86 20241115 3040 -37.57 20231123 1810 4.86 20241115 1.35 N 007210 500 342 억 2287129 N N 0 N 00 N
9 20241118 090217 57 100.00 KOSPI 비금속광물 N N N N N 1900 0 3 0.00 2973445 1565 0.57 1900 1900 1895 2470 1330 1900 1899.96 3.39 0 -1442 1989 1944 1877 1832 1765 1967 1855 343 570 500 1360 1 1 67560000 1284 3.91 0.44 12 0.00 486.00 4278.00 3325 20231115 -42.86 1810 20241115 4.97 2910 -34.71 20240111 1810 4.97 20241115 3040 -37.50 20231123 1810 4.97 20241115 1.35 N 007210 500 342 억 2287129 N N 0 N 00 N
10 20241115 160222 57 100.00 KOSPI 신저가 비금속광물 N N N N N 1900 52 2 2.81 511696103 273774 112.42 1810 1922 1810 2400 1294 1848 1868.98 3.31 0 47730 1919 1883 1852 1816 1785 1901 1834 343 552 500 1330 1 1 67560000 1284 3.91 0.44 12 0.41 486.00 4278.00 3325 20231115 -42.86 1810 20241115 4.97 2910 -34.71 20240111 1810 4.97 20241115 3325 -42.86 20231115 1810 4.97 20241115 1.33 N 007210 500 342 억 2232964 N N 0 N 00 N
11 20241115 150227 57 100.00 KOSPI 신저가 비금속광물 N N N N N 1921 73 2 3.95 494311825 264668 108.68 1810 1921 1810 2400 1294 1848 1867.67 3.31 0 51728 1919 1883 1852 1816 1785 1901 1834 343 552 500 1330 1 1 67560000 1298 3.95 0.45 12 0.39 486.00 4278.00 3325 20231115 -42.23 1810 20241115 6.13 2910 -33.99 20240111 1810 6.13 20241115 3325 -42.23 20231115 1810 6.13 20241115 1.33 N 007210 500 342 억 2232964 N N 0 N 00 N
12 20241115 140225 57 100.00 KOSPI 신저가 비금속광물 N N N N N 1904 56 2 3.03 395866970 213163 87.53 1810 1904 1810 2400 1294 1848 1857.11 3.31 0 65365 1919 1883 1852 1816 1785 1901 1834 343 552 500 1330 1 1 67560000 1286 3.92 0.45 12 0.32 486.00 4278.00 3325 20231115 -42.74 1810 20241115 5.19 2910 -34.57 20240111 1810 5.19 20241115 3325 -42.74 20231115 1810 5.19 20241115 1.33 N 007210 500 342 억 2232964 N N 0 N 00 N