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
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
20241121,160222,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1889,-26,5,-1.36,265903638,140290,245.34,1916,1916,1882,2485,1341,1915,1895.43,3.34,0,-16856,1938,1926,1916,1904,1894,1932,1910,343,570,500,1370,1,1,67560000,1276,3.89,0.44,12,0.21,486.00,4278.00,3325,20231115,-43.19,1810,20241115,4.36,2910,-35.09,20240111,1810,4.36,20241115,3040,-37.86,20231123,1810,4.36,20241115,1.25,N,007210,500,342 억,,2256983,N,N,9,N,00,N
20241121,150226,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1896,-19,5,-0.99,248219966,130935,228.98,1916,1916,1882,2485,1341,1915,1895.75,3.34,0,-14930,1938,1926,1916,1904,1894,1932,1910,343,570,500,1370,1,1,67560000,1281,3.90,0.44,12,0.19,486.00,4278.00,3325,20231115,-42.98,1810,20241115,4.75,2910,-34.85,20240111,1810,4.75,20241115,3040,-37.63,20231123,1810,4.75,20241115,1.25,N,007210,500,342 억,,2256983,N,N,9,N,00,N
20241121,140225,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1894,-21,5,-1.10,209251936,110349,192.98,1916,1916,1882,2485,1341,1915,1896.27,3.34,0,-10761,1938,1926,1916,1904,1894,1932,1910,343,570,500,1370,1,1,67560000,1280,3.90,0.44,12,0.16,486.00,4278.00,3325,20231115,-43.04,1810,20241115,4.64,2910,-34.91,20240111,1810,4.64,20241115,3040,-37.70,20231123,1810,4.64,20241115,1.25,N,007210,500,342 억,,2256983,N,N,9,N,00,N
20241121,130225,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1898,-17,5,-0.89,109427390,57636,100.80,1916,1916,1882,2485,1341,1915,1898.59,3.34,0,-12936,1938,1926,1916,1904,1894,1932,1910,343,570,500,1370,1,1,67560000,1282,3.91,0.44,12,0.09,486.00,4278.00,3325,20231115,-42.92,1810,20241115,4.86,2910,-34.78,20240111,1810,4.86,20241115,3040,-37.57,20231123,1810,4.86,20241115,1.25,N,007210,500,342 억,,2256983,N,N,9,N,00,N
20241121,120224,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1886,-29,5,-1.51,96492709,50811,88.86,1916,1916,1882,2485,1341,1915,1899.05,3.34,0,-9798,1938,1926,1916,1904,1894,1932,1910,343,570,500,1370,1,1,67560000,1274,3.88,0.44,12,0.08,486.00,4278.00,3325,20231115,-43.28,1810,20241115,4.20,2910,-35.19,20240111,1810,4.20,20241115,3040,-37.96,20231123,1810,4.20,20241115,1.25,N,007210,500,342 억,,2256983,N,N,9,N,00,N
20241121,110223,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1901,-14,5,-0.73,53639528,28195,49.31,1916,1916,1898,2485,1341,1915,1902.45,3.34,0,-7822,1938,1926,1916,1904,1894,1932,1910,343,570,500,1370,1,1,67560000,1284,3.91,0.44,12,0.04,486.00,4278.00,3325,20231115,-42.83,1810,20241115,5.03,2910,-34.67,20240111,1810,5.03,20241115,3040,-37.47,20231123,1810,5.03,20241115,1.25,N,007210,500,342 억,,2256983,N,N,9,N,00,N
20241121,100223,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1907,-8,5,-0.42,22880032,12023,21.03,1916,1916,1900,2485,1341,1915,1903.02,3.34,0,-2393,1938,1926,1916,1904,1894,1932,1910,343,570,500,1370,1,1,67560000,1288,3.92,0.45,12,0.02,486.00,4278.00,3325,20231115,-42.65,1810,20241115,5.36,2910,-34.47,20240111,1810,5.36,20241115,3040,-37.27,20231123,1810,5.36,20241115,1.25,N,007210,500,342 억,,2256983,N,N,9,N,00,N
20241121,090224,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1915,0,3,0.00,1373162,717,1.25,1916,1916,1915,2485,1341,1915,1915.15,3.34,0,-625,1938,1926,1916,1904,1894,1932,1910,343,570,500,1370,1,1,67560000,1294,3.94,0.45,12,0.00,486.00,4278.00,3325,20231115,-42.41,1810,20241115,5.80,2910,-34.19,20240111,1810,5.80,20241115,3040,-37.01,20231123,1810,5.80,20241115,1.25,N,007210,500,342 억,,2256983,N,N,9,N,00,N
20241120,160222,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1915,0,3,0.00,109149049,57073,65.70,1906,1928,1906,2485,1341,1915,1912.45,3.36,0,-9852,1968,1941,1906,1879,1844,1955,1893,343,570,500,1370,1,1,67560000,1294,3.94,0.45,12,0.08,486.00,4278.00,3325,20231115,-42.41,1810,20241115,5.80,2910,-34.19,20240111,1810,5.80,20241115,3040,-37.01,20231123,1810,5.80,20241115,1.24,N,007210,500,342 억,,2266735,N,N,9,N,00,N
20241120,150226,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1915,0,3,0.00,99328631,51940,59.79,1906,1928,1906,2485,1341,1915,1912.37,3.36,0,-7744,1968,1941,1906,1879,1844,1955,1893,343,570,500,1370,1,1,67560000,1294,3.94,0.45,12,0.08,486.00,4278.00,3325,20231115,-42.41,1810,20241115,5.80,2910,-34.19,20240111,1810,5.80,20241115,3040,-37.01,20231123,1810,5.80,20241115,1.24,N,007210,500,342 억,,2266735,N,N,0,N,00,N
20241120,140227,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1913,-2,5,-0.10,79867058,41757,48.07,1906,1928,1906,2485,1341,1915,1912.66,3.36,0,-7403,1968,1941,1906,1879,1844,1955,1893,343,570,500,1370,1,1,67560000,1292,3.94,0.45,12,0.06,486.00,4278.00,3325,20231115,-42.47,1810,20241115,5.69,2910,-34.26,20240111,1810,5.69,20241115,3040,-37.07,20231123,1810,5.69,20241115,1.24,N,007210,500,342 억,,2266735,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 160222 57 100.00 KOSPI 비금속광물 N N N N N 1889 -26 5 -1.36 265903638 140290 245.34 1916 1916 1882 2485 1341 1915 1895.43 3.34 0 -16856 1938 1926 1916 1904 1894 1932 1910 343 570 500 1370 1 1 67560000 1276 3.89 0.44 12 0.21 486.00 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 1.25 N 007210 500 342 억 2256983 N N 9 N 00 N
3 20241121 150226 57 100.00 KOSPI 비금속광물 N N N N N 1896 -19 5 -0.99 248219966 130935 228.98 1916 1916 1882 2485 1341 1915 1895.75 3.34 0 -14930 1938 1926 1916 1904 1894 1932 1910 343 570 500 1370 1 1 67560000 1281 3.90 0.44 12 0.19 486.00 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 1.25 N 007210 500 342 억 2256983 N N 9 N 00 N
4 20241121 140225 57 100.00 KOSPI 비금속광물 N N N N N 1894 -21 5 -1.10 209251936 110349 192.98 1916 1916 1882 2485 1341 1915 1896.27 3.34 0 -10761 1938 1926 1916 1904 1894 1932 1910 343 570 500 1370 1 1 67560000 1280 3.90 0.44 12 0.16 486.00 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 1.25 N 007210 500 342 억 2256983 N N 9 N 00 N
5 20241121 130225 57 100.00 KOSPI 비금속광물 N N N N N 1898 -17 5 -0.89 109427390 57636 100.80 1916 1916 1882 2485 1341 1915 1898.59 3.34 0 -12936 1938 1926 1916 1904 1894 1932 1910 343 570 500 1370 1 1 67560000 1282 3.91 0.44 12 0.09 486.00 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 1.25 N 007210 500 342 억 2256983 N N 9 N 00 N
6 20241121 120224 57 100.00 KOSPI 비금속광물 N N N N N 1886 -29 5 -1.51 96492709 50811 88.86 1916 1916 1882 2485 1341 1915 1899.05 3.34 0 -9798 1938 1926 1916 1904 1894 1932 1910 343 570 500 1370 1 1 67560000 1274 3.88 0.44 12 0.08 486.00 4278.00 3325 20231115 -43.28 1810 20241115 4.20 2910 -35.19 20240111 1810 4.20 20241115 3040 -37.96 20231123 1810 4.20 20241115 1.25 N 007210 500 342 억 2256983 N N 9 N 00 N
7 20241121 110223 57 100.00 KOSPI 비금속광물 N N N N N 1901 -14 5 -0.73 53639528 28195 49.31 1916 1916 1898 2485 1341 1915 1902.45 3.34 0 -7822 1938 1926 1916 1904 1894 1932 1910 343 570 500 1370 1 1 67560000 1284 3.91 0.44 12 0.04 486.00 4278.00 3325 20231115 -42.83 1810 20241115 5.03 2910 -34.67 20240111 1810 5.03 20241115 3040 -37.47 20231123 1810 5.03 20241115 1.25 N 007210 500 342 억 2256983 N N 9 N 00 N
8 20241121 100223 57 100.00 KOSPI 비금속광물 N N N N N 1907 -8 5 -0.42 22880032 12023 21.03 1916 1916 1900 2485 1341 1915 1903.02 3.34 0 -2393 1938 1926 1916 1904 1894 1932 1910 343 570 500 1370 1 1 67560000 1288 3.92 0.45 12 0.02 486.00 4278.00 3325 20231115 -42.65 1810 20241115 5.36 2910 -34.47 20240111 1810 5.36 20241115 3040 -37.27 20231123 1810 5.36 20241115 1.25 N 007210 500 342 억 2256983 N N 9 N 00 N
9 20241121 090224 57 100.00 KOSPI 비금속광물 N N N N N 1915 0 3 0.00 1373162 717 1.25 1916 1916 1915 2485 1341 1915 1915.15 3.34 0 -625 1938 1926 1916 1904 1894 1932 1910 343 570 500 1370 1 1 67560000 1294 3.94 0.45 12 0.00 486.00 4278.00 3325 20231115 -42.41 1810 20241115 5.80 2910 -34.19 20240111 1810 5.80 20241115 3040 -37.01 20231123 1810 5.80 20241115 1.25 N 007210 500 342 억 2256983 N N 9 N 00 N
10 20241120 160222 57 100.00 KOSPI 비금속광물 N N N N N 1915 0 3 0.00 109149049 57073 65.70 1906 1928 1906 2485 1341 1915 1912.45 3.36 0 -9852 1968 1941 1906 1879 1844 1955 1893 343 570 500 1370 1 1 67560000 1294 3.94 0.45 12 0.08 486.00 4278.00 3325 20231115 -42.41 1810 20241115 5.80 2910 -34.19 20240111 1810 5.80 20241115 3040 -37.01 20231123 1810 5.80 20241115 1.24 N 007210 500 342 억 2266735 N N 9 N 00 N
11 20241120 150226 57 100.00 KOSPI 비금속광물 N N N N N 1915 0 3 0.00 99328631 51940 59.79 1906 1928 1906 2485 1341 1915 1912.37 3.36 0 -7744 1968 1941 1906 1879 1844 1955 1893 343 570 500 1370 1 1 67560000 1294 3.94 0.45 12 0.08 486.00 4278.00 3325 20231115 -42.41 1810 20241115 5.80 2910 -34.19 20240111 1810 5.80 20241115 3040 -37.01 20231123 1810 5.80 20241115 1.24 N 007210 500 342 억 2266735 N N 0 N 00 N
12 20241120 140227 57 100.00 KOSPI 비금속광물 N N N N N 1913 -2 5 -0.10 79867058 41757 48.07 1906 1928 1906 2485 1341 1915 1912.66 3.36 0 -7403 1968 1941 1906 1879 1844 1955 1893 343 570 500 1370 1 1 67560000 1292 3.94 0.45 12 0.06 486.00 4278.00 3325 20231115 -42.47 1810 20241115 5.69 2910 -34.26 20240111 1810 5.69 20241115 3040 -37.07 20231123 1810 5.69 20241115 1.24 N 007210 500 342 억 2266735 N N 0 N 00 N