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
005750/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
20241121,160208,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3750,280,2,8.07,2794956155,727224,16599.50,3490,4185,3490,4510,2430,3470,3843.43,0.99,0,-1104,3510,3490,3470,3450,3430,3500,3460,167,1040,1000,2420,5,1,16672240,625,-13.44,0.41,12,4.36,-279.00,9208.00,5040,20240624,-25.60,3195,20240806,17.37,5040,-25.60,20240624,3195,17.37,20240806,5040,-25.60,20240624,3195,17.37,20240806,0.46,N,005750,1000,166 억,,165866,N,N,1,N,00,N
20241121,150211,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3690,220,2,6.34,2728192015,709293,16190.21,3490,4185,3490,4510,2430,3470,3846.35,0.99,0,-1734,3510,3490,3470,3450,3430,3500,3460,167,1040,1000,2420,5,1,16672240,615,-13.23,0.40,12,4.25,-279.00,9208.00,5040,20240624,-26.79,3195,20240806,15.49,5040,-26.79,20240624,3195,15.49,20240806,5040,-26.79,20240624,3195,15.49,20240806,0.46,N,005750,1000,166 억,,165866,N,N,1,N,00,N
20241121,140212,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3680,210,2,6.05,2667011230,692705,15811.57,3490,4185,3490,4510,2430,3470,3850.14,0.99,0,-1066,3510,3490,3470,3450,3430,3500,3460,167,1040,1000,2420,5,1,16672240,614,-13.19,0.40,12,4.15,-279.00,9208.00,5040,20240624,-26.98,3195,20240806,15.18,5040,-26.98,20240624,3195,15.18,20240806,5040,-26.98,20240624,3195,15.18,20240806,0.46,N,005750,1000,166 억,,165866,N,N,1,N,00,N
20241121,130212,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3690,220,2,6.34,2537206495,657977,15018.88,3490,4185,3490,4510,2430,3470,3856.07,0.99,0,-5444,3510,3490,3470,3450,3430,3500,3460,167,1040,1000,2420,5,1,16672240,615,-13.23,0.40,12,3.95,-279.00,9208.00,5040,20240624,-26.79,3195,20240806,15.49,5040,-26.79,20240624,3195,15.49,20240806,5040,-26.79,20240624,3195,15.49,20240806,0.46,N,005750,1000,166 억,,165866,N,N,1,N,00,N
20241121,120210,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3720,250,2,7.20,2452967300,635219,14499.41,3490,4185,3490,4510,2430,3470,3861.61,0.99,0,-5438,3510,3490,3470,3450,3430,3500,3460,167,1040,1000,2420,5,1,16672240,620,-13.33,0.40,12,3.81,-279.00,9208.00,5040,20240624,-26.19,3195,20240806,16.43,5040,-26.19,20240624,3195,16.43,20240806,5040,-26.19,20240624,3195,16.43,20240806,0.46,N,005750,1000,166 억,,165866,N,N,1,N,00,N
20241121,110210,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3770,300,2,8.65,2240532640,578545,13205.78,3490,4185,3490,4510,2430,3470,3872.70,0.99,0,-6038,3510,3490,3470,3450,3430,3500,3460,167,1040,1000,2420,5,1,16672240,629,-13.51,0.41,12,3.47,-279.00,9208.00,5040,20240624,-25.20,3195,20240806,18.00,5040,-25.20,20240624,3195,18.00,20240806,5040,-25.20,20240624,3195,18.00,20240806,0.46,N,005750,1000,166 억,,165866,N,N,1,N,00,N
20241121,100210,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3670,200,2,5.76,229721785,62810,1433.69,3490,3810,3490,4510,2430,3470,3657.41,0.99,0,-4018,3510,3490,3470,3450,3430,3500,3460,167,1040,1000,2420,5,1,16672240,612,-13.15,0.40,12,0.38,-279.00,9208.00,5040,20240624,-27.18,3195,20240806,14.87,5040,-27.18,20240624,3195,14.87,20240806,5040,-27.18,20240624,3195,14.87,20240806,0.46,N,005750,1000,166 억,,165866,N,N,1,N,00,N
20241121,090210,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3495,25,2,0.72,17470000,5000,114.13,3490,3500,3490,4510,2430,3470,3494.00,0.99,0,-33,3510,3490,3470,3450,3430,3500,3460,167,1040,1000,2420,5,1,16672240,583,-12.53,0.38,12,0.03,-279.00,9208.00,5040,20240624,-30.65,3195,20240806,9.39,5040,-30.65,20240624,3195,9.39,20240806,5040,-30.65,20240624,3195,9.39,20240806,0.46,N,005750,1000,166 억,,165866,N,N,1,N,00,N
20241120,160210,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3470,20,2,0.58,15171500,4381,59.55,3450,3490,3450,4485,2415,3450,3463.02,0.99,0,-17,3516,3482,3466,3432,3416,3475,3425,167,1035,1000,2410,5,1,16672240,579,-12.44,0.38,12,0.03,-279.00,9208.00,5040,20240624,-31.15,3195,20240806,8.61,5040,-31.15,20240624,3195,8.61,20240806,5040,-31.15,20240624,3195,8.61,20240806,0.46,N,005750,1000,166 억,,165883,N,N,1,N,00,N
20241120,150211,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3455,5,2,0.14,11349880,3278,44.56,3450,3490,3450,4485,2415,3450,3462.44,0.99,0,85,3516,3482,3466,3432,3416,3475,3425,167,1035,1000,2410,5,1,16672240,576,-12.38,0.38,12,0.02,-279.00,9208.00,5040,20240624,-31.45,3195,20240806,8.14,5040,-31.45,20240624,3195,8.14,20240806,5040,-31.45,20240624,3195,8.14,20240806,0.46,N,005750,1000,166 억,,165883,N,N,0,N,00,N
20241120,140212,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3460,10,2,0.29,9439970,2726,37.05,3450,3490,3450,4485,2415,3450,3462.94,0.99,0,85,3516,3482,3466,3432,3416,3475,3425,167,1035,1000,2410,5,1,16672240,577,-12.40,0.38,12,0.02,-279.00,9208.00,5040,20240624,-31.35,3195,20240806,8.29,5040,-31.35,20240624,3195,8.29,20240806,5040,-31.35,20240624,3195,8.29,20240806,0.46,N,005750,1000,166 억,,165883,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 160208 57 100.00 KOSPI 비금속광물 N N N N N 3750 280 2 8.07 2794956155 727224 16599.50 3490 4185 3490 4510 2430 3470 3843.43 0.99 0 -1104 3510 3490 3470 3450 3430 3500 3460 167 1040 1000 2420 5 1 16672240 625 -13.44 0.41 12 4.36 -279.00 9208.00 5040 20240624 -25.60 3195 20240806 17.37 5040 -25.60 20240624 3195 17.37 20240806 5040 -25.60 20240624 3195 17.37 20240806 0.46 N 005750 1000 166 억 165866 N N 1 N 00 N
3 20241121 150211 57 100.00 KOSPI 비금속광물 N N N N N 3690 220 2 6.34 2728192015 709293 16190.21 3490 4185 3490 4510 2430 3470 3846.35 0.99 0 -1734 3510 3490 3470 3450 3430 3500 3460 167 1040 1000 2420 5 1 16672240 615 -13.23 0.40 12 4.25 -279.00 9208.00 5040 20240624 -26.79 3195 20240806 15.49 5040 -26.79 20240624 3195 15.49 20240806 5040 -26.79 20240624 3195 15.49 20240806 0.46 N 005750 1000 166 억 165866 N N 1 N 00 N
4 20241121 140212 57 100.00 KOSPI 비금속광물 N N N N N 3680 210 2 6.05 2667011230 692705 15811.57 3490 4185 3490 4510 2430 3470 3850.14 0.99 0 -1066 3510 3490 3470 3450 3430 3500 3460 167 1040 1000 2420 5 1 16672240 614 -13.19 0.40 12 4.15 -279.00 9208.00 5040 20240624 -26.98 3195 20240806 15.18 5040 -26.98 20240624 3195 15.18 20240806 5040 -26.98 20240624 3195 15.18 20240806 0.46 N 005750 1000 166 억 165866 N N 1 N 00 N
5 20241121 130212 57 100.00 KOSPI 비금속광물 N N N N N 3690 220 2 6.34 2537206495 657977 15018.88 3490 4185 3490 4510 2430 3470 3856.07 0.99 0 -5444 3510 3490 3470 3450 3430 3500 3460 167 1040 1000 2420 5 1 16672240 615 -13.23 0.40 12 3.95 -279.00 9208.00 5040 20240624 -26.79 3195 20240806 15.49 5040 -26.79 20240624 3195 15.49 20240806 5040 -26.79 20240624 3195 15.49 20240806 0.46 N 005750 1000 166 억 165866 N N 1 N 00 N
6 20241121 120210 57 100.00 KOSPI 비금속광물 N N N N N 3720 250 2 7.20 2452967300 635219 14499.41 3490 4185 3490 4510 2430 3470 3861.61 0.99 0 -5438 3510 3490 3470 3450 3430 3500 3460 167 1040 1000 2420 5 1 16672240 620 -13.33 0.40 12 3.81 -279.00 9208.00 5040 20240624 -26.19 3195 20240806 16.43 5040 -26.19 20240624 3195 16.43 20240806 5040 -26.19 20240624 3195 16.43 20240806 0.46 N 005750 1000 166 억 165866 N N 1 N 00 N
7 20241121 110210 57 100.00 KOSPI 비금속광물 N N N N N 3770 300 2 8.65 2240532640 578545 13205.78 3490 4185 3490 4510 2430 3470 3872.70 0.99 0 -6038 3510 3490 3470 3450 3430 3500 3460 167 1040 1000 2420 5 1 16672240 629 -13.51 0.41 12 3.47 -279.00 9208.00 5040 20240624 -25.20 3195 20240806 18.00 5040 -25.20 20240624 3195 18.00 20240806 5040 -25.20 20240624 3195 18.00 20240806 0.46 N 005750 1000 166 억 165866 N N 1 N 00 N
8 20241121 100210 57 100.00 KOSPI 비금속광물 N N N N N 3670 200 2 5.76 229721785 62810 1433.69 3490 3810 3490 4510 2430 3470 3657.41 0.99 0 -4018 3510 3490 3470 3450 3430 3500 3460 167 1040 1000 2420 5 1 16672240 612 -13.15 0.40 12 0.38 -279.00 9208.00 5040 20240624 -27.18 3195 20240806 14.87 5040 -27.18 20240624 3195 14.87 20240806 5040 -27.18 20240624 3195 14.87 20240806 0.46 N 005750 1000 166 억 165866 N N 1 N 00 N
9 20241121 090210 57 100.00 KOSPI 비금속광물 N N N N N 3495 25 2 0.72 17470000 5000 114.13 3490 3500 3490 4510 2430 3470 3494.00 0.99 0 -33 3510 3490 3470 3450 3430 3500 3460 167 1040 1000 2420 5 1 16672240 583 -12.53 0.38 12 0.03 -279.00 9208.00 5040 20240624 -30.65 3195 20240806 9.39 5040 -30.65 20240624 3195 9.39 20240806 5040 -30.65 20240624 3195 9.39 20240806 0.46 N 005750 1000 166 억 165866 N N 1 N 00 N
10 20241120 160210 57 100.00 KOSPI 비금속광물 N N N N N 3470 20 2 0.58 15171500 4381 59.55 3450 3490 3450 4485 2415 3450 3463.02 0.99 0 -17 3516 3482 3466 3432 3416 3475 3425 167 1035 1000 2410 5 1 16672240 579 -12.44 0.38 12 0.03 -279.00 9208.00 5040 20240624 -31.15 3195 20240806 8.61 5040 -31.15 20240624 3195 8.61 20240806 5040 -31.15 20240624 3195 8.61 20240806 0.46 N 005750 1000 166 억 165883 N N 1 N 00 N
11 20241120 150211 57 100.00 KOSPI 비금속광물 N N N N N 3455 5 2 0.14 11349880 3278 44.56 3450 3490 3450 4485 2415 3450 3462.44 0.99 0 85 3516 3482 3466 3432 3416 3475 3425 167 1035 1000 2410 5 1 16672240 576 -12.38 0.38 12 0.02 -279.00 9208.00 5040 20240624 -31.45 3195 20240806 8.14 5040 -31.45 20240624 3195 8.14 20240806 5040 -31.45 20240624 3195 8.14 20240806 0.46 N 005750 1000 166 억 165883 N N 0 N 00 N
12 20241120 140212 57 100.00 KOSPI 비금속광물 N N N N N 3460 10 2 0.29 9439970 2726 37.05 3450 3490 3450 4485 2415 3450 3462.94 0.99 0 85 3516 3482 3466 3432 3416 3475 3425 167 1035 1000 2410 5 1 16672240 577 -12.40 0.38 12 0.02 -279.00 9208.00 5040 20240624 -31.35 3195 20240806 8.29 5040 -31.35 20240624 3195 8.29 20240806 5040 -31.35 20240624 3195 8.29 20240806 0.46 N 005750 1000 166 억 165883 N N 0 N 00 N