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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000910/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
20241128,160114,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5430,130,2,2.45,8431129910,1571499,147.07,5290,5550,5190,6890,3710,5300,5364.98,1.15,0,-69396,5520,5410,5250,5140,4980,5465,5195,78,1590,500,3390,10,1,15611619,848,11.60,0.65,12,10.07,468.00,8302.00,7040,20231205,-22.87,3360,20240805,61.61,6580,-17.48,20240110,3360,61.61,20240805,7040,-22.87,20231205,3360,61.61,20240805,2.00,N,000910,500,78 억,,179413,N,N,1,N,00,N
20241128,150115,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5330,30,2,0.57,7424546770,1385031,129.62,5290,5550,5190,6890,3710,5300,5360.57,1.15,0,-54746,5520,5410,5250,5140,4980,5465,5195,78,1590,500,3390,10,1,15611619,832,11.39,0.64,12,8.87,468.00,8302.00,7040,20231205,-24.29,3360,20240805,58.63,6580,-19.00,20240110,3360,58.63,20240805,7040,-24.29,20231205,3360,58.63,20240805,2.00,N,000910,500,78 억,,179413,N,N,0,N,00,N
20241128,140114,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5300,0,3,0.00,6931128770,1292187,120.93,5290,5550,5190,6890,3710,5300,5363.88,1.15,0,-53465,5520,5410,5250,5140,4980,5465,5195,78,1590,500,3390,10,1,15611619,827,11.32,0.64,12,8.28,468.00,8302.00,7040,20231205,-24.72,3360,20240805,57.74,6580,-19.45,20240110,3360,57.74,20240805,7040,-24.72,20231205,3360,57.74,20240805,2.00,N,000910,500,78 억,,179413,N,N,0,N,00,N
20241128,130114,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5380,80,2,1.51,5979943940,1114363,104.29,5290,5550,5190,6890,3710,5300,5366.25,1.15,0,-42410,5520,5410,5250,5140,4980,5465,5195,78,1590,500,3390,10,1,15611619,840,11.50,0.65,12,7.14,468.00,8302.00,7040,20231205,-23.58,3360,20240805,60.12,6580,-18.24,20240110,3360,60.12,20240805,7040,-23.58,20231205,3360,60.12,20240805,2.00,N,000910,500,78 억,,179413,N,N,0,N,00,N
20241128,120115,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5370,70,2,1.32,3507421510,658567,61.63,5290,5450,5190,6890,3710,5300,5325.84,1.15,0,-32296,5520,5410,5250,5140,4980,5465,5195,78,1590,500,3390,10,1,15611619,838,11.47,0.65,12,4.22,468.00,8302.00,7040,20231205,-23.72,3360,20240805,59.82,6580,-18.39,20240110,3360,59.82,20240805,7040,-23.72,20231205,3360,59.82,20240805,2.00,N,000910,500,78 억,,179413,N,N,0,N,00,N
20241128,110114,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5260,-40,5,-0.75,2530697770,475196,44.47,5290,5450,5190,6890,3710,5300,5325.59,1.15,0,-16372,5520,5410,5250,5140,4980,5465,5195,78,1590,500,3390,10,1,15611619,821,11.24,0.63,12,3.04,468.00,8302.00,7040,20231205,-25.28,3360,20240805,56.55,6580,-20.06,20240110,3360,56.55,20240805,7040,-25.28,20231205,3360,56.55,20240805,2.00,N,000910,500,78 억,,179413,N,N,0,N,00,N
20241128,100114,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5330,30,2,0.57,2165508060,406111,38.01,5290,5450,5190,6890,3710,5300,5332.31,1.15,0,-2365,5520,5410,5250,5140,4980,5465,5195,78,1590,500,3390,10,1,15611619,832,11.39,0.64,12,2.60,468.00,8302.00,7040,20231205,-24.29,3360,20240805,58.63,6580,-19.00,20240110,3360,58.63,20240805,7040,-24.29,20231205,3360,58.63,20240805,2.00,N,000910,500,78 억,,179413,N,N,0,N,00,N
20241128,090114,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5230,-70,5,-1.32,91471540,17367,1.63,5290,5290,5230,6890,3710,5300,5266.78,1.15,0,-3351,5520,5410,5250,5140,4980,5465,5195,78,1590,500,3390,10,1,15611619,816,11.18,0.63,12,0.11,468.00,8302.00,7040,20231205,-25.71,3360,20240805,55.65,6580,-20.52,20240110,3360,55.65,20240805,7040,-25.71,20231205,3360,55.65,20240805,2.00,N,000910,500,78 억,,179413,N,N,0,N,00,N
20241127,160114,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5300,-40,5,-0.75,5538687520,1054789,16.25,5210,5360,5090,6940,3740,5340,5250.81,1.48,0,-56127,5810,5575,5225,4990,4640,5692,5107,78,1600,500,3410,10,1,15611619,827,11.32,0.64,12,6.76,468.00,8302.00,7040,20231205,-24.72,3360,20240805,57.74,6580,-19.45,20240110,3360,57.74,20240805,7040,-24.72,20231205,3360,57.74,20240805,1.73,N,000910,500,78 억,,230942,N,N,0,N,00,N
20241127,150114,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5280,-60,5,-1.12,5069847590,965989,14.88,5210,5360,5090,6940,3740,5340,5248.29,1.48,0,-23690,5810,5575,5225,4990,4640,5692,5107,78,1600,500,3410,10,1,15611619,824,11.28,0.64,12,6.19,468.00,8302.00,7040,20231205,-25.00,3360,20240805,57.14,6580,-19.76,20240110,3360,57.14,20240805,7040,-25.00,20231205,3360,57.14,20240805,1.73,N,000910,500,78 억,,230942,N,N,0,N,00,N
20241127,140114,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,5200,-140,5,-2.62,4689610610,893526,13.76,5210,5360,5090,6940,3740,5340,5248.37,1.48,0,-1211,5810,5575,5225,4990,4640,5692,5107,78,1600,500,3410,10,1,15611619,812,11.11,0.63,12,5.72,468.00,8302.00,7040,20231205,-26.14,3360,20240805,54.76,6580,-20.97,20240110,3360,54.76,20240805,7040,-26.14,20231205,3360,54.76,20240805,1.73,N,000910,500,78 억,,230942,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 20241128 160114 57 100.00 KOSPI 비금속광물 N N N N N 5430 130 2 2.45 8431129910 1571499 147.07 5290 5550 5190 6890 3710 5300 5364.98 1.15 0 -69396 5520 5410 5250 5140 4980 5465 5195 78 1590 500 3390 10 1 15611619 848 11.60 0.65 12 10.07 468.00 8302.00 7040 20231205 -22.87 3360 20240805 61.61 6580 -17.48 20240110 3360 61.61 20240805 7040 -22.87 20231205 3360 61.61 20240805 2.00 N 000910 500 78 억 179413 N N 1 N 00 N
3 20241128 150115 57 100.00 KOSPI 비금속광물 N N N N N 5330 30 2 0.57 7424546770 1385031 129.62 5290 5550 5190 6890 3710 5300 5360.57 1.15 0 -54746 5520 5410 5250 5140 4980 5465 5195 78 1590 500 3390 10 1 15611619 832 11.39 0.64 12 8.87 468.00 8302.00 7040 20231205 -24.29 3360 20240805 58.63 6580 -19.00 20240110 3360 58.63 20240805 7040 -24.29 20231205 3360 58.63 20240805 2.00 N 000910 500 78 억 179413 N N 0 N 00 N
4 20241128 140114 57 100.00 KOSPI 비금속광물 N N N N N 5300 0 3 0.00 6931128770 1292187 120.93 5290 5550 5190 6890 3710 5300 5363.88 1.15 0 -53465 5520 5410 5250 5140 4980 5465 5195 78 1590 500 3390 10 1 15611619 827 11.32 0.64 12 8.28 468.00 8302.00 7040 20231205 -24.72 3360 20240805 57.74 6580 -19.45 20240110 3360 57.74 20240805 7040 -24.72 20231205 3360 57.74 20240805 2.00 N 000910 500 78 억 179413 N N 0 N 00 N
5 20241128 130114 57 100.00 KOSPI 비금속광물 N N N N N 5380 80 2 1.51 5979943940 1114363 104.29 5290 5550 5190 6890 3710 5300 5366.25 1.15 0 -42410 5520 5410 5250 5140 4980 5465 5195 78 1590 500 3390 10 1 15611619 840 11.50 0.65 12 7.14 468.00 8302.00 7040 20231205 -23.58 3360 20240805 60.12 6580 -18.24 20240110 3360 60.12 20240805 7040 -23.58 20231205 3360 60.12 20240805 2.00 N 000910 500 78 억 179413 N N 0 N 00 N
6 20241128 120115 57 100.00 KOSPI 비금속광물 N N N N N 5370 70 2 1.32 3507421510 658567 61.63 5290 5450 5190 6890 3710 5300 5325.84 1.15 0 -32296 5520 5410 5250 5140 4980 5465 5195 78 1590 500 3390 10 1 15611619 838 11.47 0.65 12 4.22 468.00 8302.00 7040 20231205 -23.72 3360 20240805 59.82 6580 -18.39 20240110 3360 59.82 20240805 7040 -23.72 20231205 3360 59.82 20240805 2.00 N 000910 500 78 억 179413 N N 0 N 00 N
7 20241128 110114 57 100.00 KOSPI 비금속광물 N N N N N 5260 -40 5 -0.75 2530697770 475196 44.47 5290 5450 5190 6890 3710 5300 5325.59 1.15 0 -16372 5520 5410 5250 5140 4980 5465 5195 78 1590 500 3390 10 1 15611619 821 11.24 0.63 12 3.04 468.00 8302.00 7040 20231205 -25.28 3360 20240805 56.55 6580 -20.06 20240110 3360 56.55 20240805 7040 -25.28 20231205 3360 56.55 20240805 2.00 N 000910 500 78 억 179413 N N 0 N 00 N
8 20241128 100114 57 100.00 KOSPI 비금속광물 N N N N N 5330 30 2 0.57 2165508060 406111 38.01 5290 5450 5190 6890 3710 5300 5332.31 1.15 0 -2365 5520 5410 5250 5140 4980 5465 5195 78 1590 500 3390 10 1 15611619 832 11.39 0.64 12 2.60 468.00 8302.00 7040 20231205 -24.29 3360 20240805 58.63 6580 -19.00 20240110 3360 58.63 20240805 7040 -24.29 20231205 3360 58.63 20240805 2.00 N 000910 500 78 억 179413 N N 0 N 00 N
9 20241128 090114 57 100.00 KOSPI 비금속광물 N N N N N 5230 -70 5 -1.32 91471540 17367 1.63 5290 5290 5230 6890 3710 5300 5266.78 1.15 0 -3351 5520 5410 5250 5140 4980 5465 5195 78 1590 500 3390 10 1 15611619 816 11.18 0.63 12 0.11 468.00 8302.00 7040 20231205 -25.71 3360 20240805 55.65 6580 -20.52 20240110 3360 55.65 20240805 7040 -25.71 20231205 3360 55.65 20240805 2.00 N 000910 500 78 억 179413 N N 0 N 00 N
10 20241127 160114 57 100.00 KOSPI 비금속광물 N N N N N 5300 -40 5 -0.75 5538687520 1054789 16.25 5210 5360 5090 6940 3740 5340 5250.81 1.48 0 -56127 5810 5575 5225 4990 4640 5692 5107 78 1600 500 3410 10 1 15611619 827 11.32 0.64 12 6.76 468.00 8302.00 7040 20231205 -24.72 3360 20240805 57.74 6580 -19.45 20240110 3360 57.74 20240805 7040 -24.72 20231205 3360 57.74 20240805 1.73 N 000910 500 78 억 230942 N N 0 N 00 N
11 20241127 150114 57 100.00 KOSPI 비금속광물 N N N N N 5280 -60 5 -1.12 5069847590 965989 14.88 5210 5360 5090 6940 3740 5340 5248.29 1.48 0 -23690 5810 5575 5225 4990 4640 5692 5107 78 1600 500 3410 10 1 15611619 824 11.28 0.64 12 6.19 468.00 8302.00 7040 20231205 -25.00 3360 20240805 57.14 6580 -19.76 20240110 3360 57.14 20240805 7040 -25.00 20231205 3360 57.14 20240805 1.73 N 000910 500 78 억 230942 N N 0 N 00 N
12 20241127 140114 57 100.00 KOSPI 비금속광물 N N N N N 5200 -140 5 -2.62 4689610610 893526 13.76 5210 5360 5090 6940 3740 5340 5248.37 1.48 0 -1211 5810 5575 5225 4990 4640 5692 5107 78 1600 500 3410 10 1 15611619 812 11.11 0.63 12 5.72 468.00 8302.00 7040 20231205 -26.14 3360 20240805 54.76 6580 -20.97 20240110 3360 54.76 20240805 7040 -26.14 20231205 3360 54.76 20240805 1.73 N 000910 500 78 억 230942 N N 0 N 00 N