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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001560/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
20241121,160121,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8670,-170,5,-1.92,24775650,2856,151.43,8840,8840,8630,11490,6190,8840,8674.95,4.66,0,30,9000,8920,8770,8690,8540,8960,8730,50,2650,500,6360,10,1,9900000,858,7.95,0.74,12,0.03,1090.00,11735.00,9300,20241111,-6.77,7750,20240409,11.87,9300,-6.77,20241111,7750,11.87,20240409,9300,-6.77,20241111,7750,11.87,20240409,0.03,N,001560,500,50 억,,460882,N,N,0,N,00,N
20241121,150123,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8720,-120,5,-1.36,23361300,2693,142.79,8840,8840,8630,11490,6190,8840,8674.82,4.66,0,56,9000,8920,8770,8690,8540,8960,8730,50,2650,500,6360,10,1,9900000,863,8.00,0.74,12,0.03,1090.00,11735.00,9300,20241111,-6.24,7750,20240409,12.52,9300,-6.24,20241111,7750,12.52,20240409,9300,-6.24,20241111,7750,12.52,20240409,0.03,N,001560,500,50 억,,460882,N,N,0,N,00,N
20241121,140123,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8710,-130,5,-1.47,22813360,2630,139.45,8840,8840,8630,11490,6190,8840,8674.28,4.66,0,48,9000,8920,8770,8690,8540,8960,8730,50,2650,500,6360,10,1,9900000,862,7.99,0.74,12,0.03,1090.00,11735.00,9300,20241111,-6.34,7750,20240409,12.39,9300,-6.34,20241111,7750,12.39,20240409,9300,-6.34,20241111,7750,12.39,20240409,0.03,N,001560,500,50 억,,460882,N,N,0,N,00,N
20241121,130124,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8670,-170,5,-1.92,11356590,1306,69.25,8840,8840,8670,11490,6190,8840,8695.70,4.66,0,41,9000,8920,8770,8690,8540,8960,8730,50,2650,500,6360,10,1,9900000,858,7.95,0.74,12,0.01,1090.00,11735.00,9300,20241111,-6.77,7750,20240409,11.87,9300,-6.77,20241111,7750,11.87,20240409,9300,-6.77,20241111,7750,11.87,20240409,0.03,N,001560,500,50 억,,460882,N,N,0,N,00,N
20241121,120122,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8680,-160,5,-1.81,9855690,1133,60.07,8840,8840,8670,11490,6190,8840,8698.76,4.66,0,44,9000,8920,8770,8690,8540,8960,8730,50,2650,500,6360,10,1,9900000,859,7.96,0.74,12,0.01,1090.00,11735.00,9300,20241111,-6.67,7750,20240409,12.00,9300,-6.67,20241111,7750,12.00,20240409,9300,-6.67,20241111,7750,12.00,20240409,0.03,N,001560,500,50 억,,460882,N,N,0,N,00,N
20241121,110122,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8680,-160,5,-1.81,7502260,862,45.71,8840,8840,8670,11490,6190,8840,8703.32,4.66,0,38,9000,8920,8770,8690,8540,8960,8730,50,2650,500,6360,10,1,9900000,859,7.96,0.74,12,0.01,1090.00,11735.00,9300,20241111,-6.67,7750,20240409,12.00,9300,-6.67,20241111,7750,12.00,20240409,9300,-6.67,20241111,7750,12.00,20240409,0.03,N,001560,500,50 억,,460882,N,N,0,N,00,N
20241121,100123,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8680,-160,5,-1.81,2147100,246,13.04,8840,8840,8670,11490,6190,8840,8728.05,4.66,0,21,9000,8920,8770,8690,8540,8960,8730,50,2650,500,6360,10,1,9900000,859,7.96,0.74,12,0.00,1090.00,11735.00,9300,20241111,-6.67,7750,20240409,12.00,9300,-6.67,20241111,7750,12.00,20240409,9300,-6.67,20241111,7750,12.00,20240409,0.03,N,001560,500,50 억,,460882,N,N,0,N,00,N
20241121,090122,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8840,0,3,0.00,88400,10,0.53,8840,8840,8840,11490,6190,8840,8840.00,4.66,0,-1,9000,8920,8770,8690,8540,8960,8730,50,2650,500,6360,10,1,9900000,875,8.11,0.75,12,0.00,1090.00,11735.00,9300,20241111,-4.95,7750,20240409,14.06,9300,-4.95,20241111,7750,14.06,20240409,9300,-4.95,20241111,7750,14.06,20240409,0.03,N,001560,500,50 억,,460882,N,N,0,N,00,N
20241120,160122,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8840,220,2,2.55,16490000,1886,88.96,8620,8850,8620,11200,6040,8620,8743.37,4.65,0,-396,9080,8850,8730,8500,8380,8790,8440,50,2580,500,6200,10,1,9900000,875,8.11,0.75,12,0.02,1090.00,11735.00,9300,20241111,-4.95,7750,20240409,14.06,9300,-4.95,20241111,7750,14.06,20240409,9300,-4.95,20241111,7750,14.06,20240409,0.03,N,001560,500,50 억,,460837,N,N,0,N,00,N
20241120,150122,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8840,220,2,2.55,16348600,1870,88.21,8620,8850,8620,11200,6040,8620,8742.57,4.65,0,-396,9080,8850,8730,8500,8380,8790,8440,50,2580,500,6200,10,1,9900000,875,8.11,0.75,12,0.02,1090.00,11735.00,9300,20241111,-4.95,7750,20240409,14.06,9300,-4.95,20241111,7750,14.06,20240409,9300,-4.95,20241111,7750,14.06,20240409,0.03,N,001560,500,50 억,,460837,N,N,0,N,00,N
20241120,140124,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8760,140,2,1.62,14779020,1691,79.76,8620,8850,8620,11200,6040,8620,8739.81,4.65,0,-385,9080,8850,8730,8500,8380,8790,8440,50,2580,500,6200,10,1,9900000,867,8.04,0.75,12,0.02,1090.00,11735.00,9300,20241111,-5.81,7750,20240409,13.03,9300,-5.81,20241111,7750,13.03,20240409,9300,-5.81,20241111,7750,13.03,20240409,0.03,N,001560,500,50 억,,460837,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 20241121 160121 57 100.00 KOSPI 비금속광물 N N N N N 8670 -170 5 -1.92 24775650 2856 151.43 8840 8840 8630 11490 6190 8840 8674.95 4.66 0 30 9000 8920 8770 8690 8540 8960 8730 50 2650 500 6360 10 1 9900000 858 7.95 0.74 12 0.03 1090.00 11735.00 9300 20241111 -6.77 7750 20240409 11.87 9300 -6.77 20241111 7750 11.87 20240409 9300 -6.77 20241111 7750 11.87 20240409 0.03 N 001560 500 50 억 460882 N N 0 N 00 N
3 20241121 150123 57 100.00 KOSPI 비금속광물 N N N N N 8720 -120 5 -1.36 23361300 2693 142.79 8840 8840 8630 11490 6190 8840 8674.82 4.66 0 56 9000 8920 8770 8690 8540 8960 8730 50 2650 500 6360 10 1 9900000 863 8.00 0.74 12 0.03 1090.00 11735.00 9300 20241111 -6.24 7750 20240409 12.52 9300 -6.24 20241111 7750 12.52 20240409 9300 -6.24 20241111 7750 12.52 20240409 0.03 N 001560 500 50 억 460882 N N 0 N 00 N
4 20241121 140123 57 100.00 KOSPI 비금속광물 N N N N N 8710 -130 5 -1.47 22813360 2630 139.45 8840 8840 8630 11490 6190 8840 8674.28 4.66 0 48 9000 8920 8770 8690 8540 8960 8730 50 2650 500 6360 10 1 9900000 862 7.99 0.74 12 0.03 1090.00 11735.00 9300 20241111 -6.34 7750 20240409 12.39 9300 -6.34 20241111 7750 12.39 20240409 9300 -6.34 20241111 7750 12.39 20240409 0.03 N 001560 500 50 억 460882 N N 0 N 00 N
5 20241121 130124 57 100.00 KOSPI 비금속광물 N N N N N 8670 -170 5 -1.92 11356590 1306 69.25 8840 8840 8670 11490 6190 8840 8695.70 4.66 0 41 9000 8920 8770 8690 8540 8960 8730 50 2650 500 6360 10 1 9900000 858 7.95 0.74 12 0.01 1090.00 11735.00 9300 20241111 -6.77 7750 20240409 11.87 9300 -6.77 20241111 7750 11.87 20240409 9300 -6.77 20241111 7750 11.87 20240409 0.03 N 001560 500 50 억 460882 N N 0 N 00 N
6 20241121 120122 57 100.00 KOSPI 비금속광물 N N N N N 8680 -160 5 -1.81 9855690 1133 60.07 8840 8840 8670 11490 6190 8840 8698.76 4.66 0 44 9000 8920 8770 8690 8540 8960 8730 50 2650 500 6360 10 1 9900000 859 7.96 0.74 12 0.01 1090.00 11735.00 9300 20241111 -6.67 7750 20240409 12.00 9300 -6.67 20241111 7750 12.00 20240409 9300 -6.67 20241111 7750 12.00 20240409 0.03 N 001560 500 50 억 460882 N N 0 N 00 N
7 20241121 110122 57 100.00 KOSPI 비금속광물 N N N N N 8680 -160 5 -1.81 7502260 862 45.71 8840 8840 8670 11490 6190 8840 8703.32 4.66 0 38 9000 8920 8770 8690 8540 8960 8730 50 2650 500 6360 10 1 9900000 859 7.96 0.74 12 0.01 1090.00 11735.00 9300 20241111 -6.67 7750 20240409 12.00 9300 -6.67 20241111 7750 12.00 20240409 9300 -6.67 20241111 7750 12.00 20240409 0.03 N 001560 500 50 억 460882 N N 0 N 00 N
8 20241121 100123 57 100.00 KOSPI 비금속광물 N N N N N 8680 -160 5 -1.81 2147100 246 13.04 8840 8840 8670 11490 6190 8840 8728.05 4.66 0 21 9000 8920 8770 8690 8540 8960 8730 50 2650 500 6360 10 1 9900000 859 7.96 0.74 12 0.00 1090.00 11735.00 9300 20241111 -6.67 7750 20240409 12.00 9300 -6.67 20241111 7750 12.00 20240409 9300 -6.67 20241111 7750 12.00 20240409 0.03 N 001560 500 50 억 460882 N N 0 N 00 N
9 20241121 090122 57 100.00 KOSPI 비금속광물 N N N N N 8840 0 3 0.00 88400 10 0.53 8840 8840 8840 11490 6190 8840 8840.00 4.66 0 -1 9000 8920 8770 8690 8540 8960 8730 50 2650 500 6360 10 1 9900000 875 8.11 0.75 12 0.00 1090.00 11735.00 9300 20241111 -4.95 7750 20240409 14.06 9300 -4.95 20241111 7750 14.06 20240409 9300 -4.95 20241111 7750 14.06 20240409 0.03 N 001560 500 50 억 460882 N N 0 N 00 N
10 20241120 160122 57 100.00 KOSPI 비금속광물 N N N N N 8840 220 2 2.55 16490000 1886 88.96 8620 8850 8620 11200 6040 8620 8743.37 4.65 0 -396 9080 8850 8730 8500 8380 8790 8440 50 2580 500 6200 10 1 9900000 875 8.11 0.75 12 0.02 1090.00 11735.00 9300 20241111 -4.95 7750 20240409 14.06 9300 -4.95 20241111 7750 14.06 20240409 9300 -4.95 20241111 7750 14.06 20240409 0.03 N 001560 500 50 억 460837 N N 0 N 00 N
11 20241120 150122 57 100.00 KOSPI 비금속광물 N N N N N 8840 220 2 2.55 16348600 1870 88.21 8620 8850 8620 11200 6040 8620 8742.57 4.65 0 -396 9080 8850 8730 8500 8380 8790 8440 50 2580 500 6200 10 1 9900000 875 8.11 0.75 12 0.02 1090.00 11735.00 9300 20241111 -4.95 7750 20240409 14.06 9300 -4.95 20241111 7750 14.06 20240409 9300 -4.95 20241111 7750 14.06 20240409 0.03 N 001560 500 50 억 460837 N N 0 N 00 N
12 20241120 140124 57 100.00 KOSPI 비금속광물 N N N N N 8760 140 2 1.62 14779020 1691 79.76 8620 8850 8620 11200 6040 8620 8739.81 4.65 0 -385 9080 8850 8730 8500 8380 8790 8440 50 2580 500 6200 10 1 9900000 867 8.04 0.75 12 0.02 1090.00 11735.00 9300 20241111 -5.81 7750 20240409 13.03 9300 -5.81 20241111 7750 13.03 20240409 9300 -5.81 20241111 7750 13.03 20240409 0.03 N 001560 500 50 억 460837 N N 0 N 00 N