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

Update 2024-12-06 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-06 18:14:02 +09:00
parent cc2edade58
commit c404f30f50
2959 changed files with 31902 additions and 2719 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
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
20241206,130501,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2270,-120,5,-5.02,1261646380,547404,122.53,2360,2400,2255,3105,1675,2390,2304.78,0.00,0,7764,2490,2440,2395,2345,2300,2417,2322,210,715,500,1670,5,1,42000000,953,-5.28,1.50,12,1.30,-430.00,1517.00,3675,20240123,-38.23,1940,20240909,17.01,3675,-38.23,20240123,1940,17.01,20240909,3675,-38.23,20240123,1940,17.01,20240909,0.88,N,047400,500,210 억,,0,N,N,0,N,00,N
20241206,120458,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2285,-105,5,-4.39,1194307300,517860,115.92,2360,2400,2255,3105,1675,2390,2306.24,0.00,0,18471,2490,2440,2395,2345,2300,2417,2322,210,715,500,1670,5,1,42000000,960,-5.31,1.51,12,1.23,-430.00,1517.00,3675,20240123,-37.82,1940,20240909,17.78,3675,-37.82,20240123,1940,17.78,20240909,3675,-37.82,20240123,1940,17.78,20240909,0.88,N,047400,500,210 억,,0,N,N,0,N,00,N
20241206,110501,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2280,-110,5,-4.60,896890735,388232,86.90,2360,2400,2255,3105,1675,2390,2310.19,0.00,0,46210,2490,2440,2395,2345,2300,2417,2322,210,715,500,1670,5,1,42000000,958,-5.30,1.50,12,0.92,-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
20241206,100457,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2310,-80,5,-3.35,471642270,202185,45.26,2360,2400,2300,3105,1675,2390,2332.73,0.00,0,45621,2490,2440,2395,2345,2300,2417,2322,210,715,500,1670,5,1,42000000,970,-5.37,1.52,12,0.48,-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
20241206,090500,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2380,-10,5,-0.42,25911360,10878,2.43,2360,2400,2360,3105,1675,2390,2382.00,0.00,0,-428,2490,2440,2395,2345,2300,2417,2322,210,715,500,1670,5,1,42000000,1000,-5.53,1.57,12,0.03,-430.00,1517.00,3675,20240123,-35.24,1940,20240909,22.68,3675,-35.24,20240123,1940,22.68,20240909,3675,-35.24,20240123,1940,22.68,20240909,0.88,N,047400,500,210 억,,0,N,N,0,N,00,N
20241205,160452,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2390,-40,5,-1.65,1062300630,445368,23.54,2445,2445,2350,3155,1705,2430,2385.22,0.00,0,29533,2590,2510,2450,2370,2310,2480,2340,210,725,500,1700,5,1,42000000,1004,-5.56,1.58,12,1.06,-430.00,1517.00,3675,20240123,-34.97,1940,20240909,23.20,3675,-34.97,20240123,1940,23.20,20240909,3675,-34.97,20240123,1940,23.20,20240909,0.88,N,047400,500,210 억,,0,N,N,0,N,00,N
20241205,150455,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2395,-35,5,-1.44,1037639455,435046,23.00,2445,2445,2350,3155,1705,2430,2385.12,0.00,0,29396,2590,2510,2450,2370,2310,2480,2340,210,725,500,1700,5,1,42000000,1006,-5.57,1.58,12,1.04,-430.00,1517.00,3675,20240123,-34.83,1940,20240909,23.45,3675,-34.83,20240123,1940,23.45,20240909,3675,-34.83,20240123,1940,23.45,20240909,0.88,N,047400,500,210 억,,0,N,N,0,N,00,N
20241205,140454,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2400,-30,5,-1.23,918544120,385120,20.36,2445,2445,2350,3155,1705,2430,2385.08,0.00,0,33443,2590,2510,2450,2370,2310,2480,2340,210,725,500,1700,5,1,42000000,1008,-5.58,1.58,12,0.92,-430.00,1517.00,3675,20240123,-34.69,1940,20240909,23.71,3675,-34.69,20240123,1940,23.71,20240909,3675,-34.69,20240123,1940,23.71,20240909,0.88,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 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
3 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
4 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
5 20241206 130501 57 100.00 KOSPI 비금속광물 N N N N N 2270 -120 5 -5.02 1261646380 547404 122.53 2360 2400 2255 3105 1675 2390 2304.78 0.00 0 7764 2490 2440 2395 2345 2300 2417 2322 210 715 500 1670 5 1 42000000 953 -5.28 1.50 12 1.30 -430.00 1517.00 3675 20240123 -38.23 1940 20240909 17.01 3675 -38.23 20240123 1940 17.01 20240909 3675 -38.23 20240123 1940 17.01 20240909 0.88 N 047400 500 210 억 0 N N 0 N 00 N
6 20241206 120458 57 100.00 KOSPI 비금속광물 N N N N N 2285 -105 5 -4.39 1194307300 517860 115.92 2360 2400 2255 3105 1675 2390 2306.24 0.00 0 18471 2490 2440 2395 2345 2300 2417 2322 210 715 500 1670 5 1 42000000 960 -5.31 1.51 12 1.23 -430.00 1517.00 3675 20240123 -37.82 1940 20240909 17.78 3675 -37.82 20240123 1940 17.78 20240909 3675 -37.82 20240123 1940 17.78 20240909 0.88 N 047400 500 210 억 0 N N 0 N 00 N
7 20241206 110501 57 100.00 KOSPI 비금속광물 N N N N N 2280 -110 5 -4.60 896890735 388232 86.90 2360 2400 2255 3105 1675 2390 2310.19 0.00 0 46210 2490 2440 2395 2345 2300 2417 2322 210 715 500 1670 5 1 42000000 958 -5.30 1.50 12 0.92 -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
8 20241206 100457 57 100.00 KOSPI 비금속광물 N N N N N 2310 -80 5 -3.35 471642270 202185 45.26 2360 2400 2300 3105 1675 2390 2332.73 0.00 0 45621 2490 2440 2395 2345 2300 2417 2322 210 715 500 1670 5 1 42000000 970 -5.37 1.52 12 0.48 -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
9 20241206 090500 57 100.00 KOSPI 비금속광물 N N N N N 2380 -10 5 -0.42 25911360 10878 2.43 2360 2400 2360 3105 1675 2390 2382.00 0.00 0 -428 2490 2440 2395 2345 2300 2417 2322 210 715 500 1670 5 1 42000000 1000 -5.53 1.57 12 0.03 -430.00 1517.00 3675 20240123 -35.24 1940 20240909 22.68 3675 -35.24 20240123 1940 22.68 20240909 3675 -35.24 20240123 1940 22.68 20240909 0.88 N 047400 500 210 억 0 N N 0 N 00 N
10 20241205 160452 57 100.00 KOSPI 비금속광물 N N N N N 2390 -40 5 -1.65 1062300630 445368 23.54 2445 2445 2350 3155 1705 2430 2385.22 0.00 0 29533 2590 2510 2450 2370 2310 2480 2340 210 725 500 1700 5 1 42000000 1004 -5.56 1.58 12 1.06 -430.00 1517.00 3675 20240123 -34.97 1940 20240909 23.20 3675 -34.97 20240123 1940 23.20 20240909 3675 -34.97 20240123 1940 23.20 20240909 0.88 N 047400 500 210 억 0 N N 0 N 00 N
11 20241205 150455 57 100.00 KOSPI 비금속광물 N N N N N 2395 -35 5 -1.44 1037639455 435046 23.00 2445 2445 2350 3155 1705 2430 2385.12 0.00 0 29396 2590 2510 2450 2370 2310 2480 2340 210 725 500 1700 5 1 42000000 1006 -5.57 1.58 12 1.04 -430.00 1517.00 3675 20240123 -34.83 1940 20240909 23.45 3675 -34.83 20240123 1940 23.45 20240909 3675 -34.83 20240123 1940 23.45 20240909 0.88 N 047400 500 210 억 0 N N 0 N 00 N
12 20241205 140454 57 100.00 KOSPI 비금속광물 N N N N N 2400 -30 5 -1.23 918544120 385120 20.36 2445 2445 2350 3155 1705 2430 2385.08 0.00 0 33443 2590 2510 2450 2370 2310 2480 2340 210 725 500 1700 5 1 42000000 1008 -5.58 1.58 12 0.92 -430.00 1517.00 3675 20240123 -34.69 1940 20240909 23.71 3675 -34.69 20240123 1940 23.71 20240909 3675 -34.69 20240123 1940 23.71 20240909 0.88 N 047400 500 210 억 0 N N 0 N 00 N