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
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
20241128,160232,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1886,-51,5,-2.63,493370900,259759,204.05,1939,1939,1886,2515,1356,1937,1899.34,3.38,0,-52341,1976,1956,1944,1924,1912,1966,1934,343,578,500,1390,1,1,67560000,1274,3.88,0.44,12,0.38,486.00,4278.00,3040,20231123,-37.96,1810,20241115,4.20,2910,-35.19,20240111,1810,4.20,20241115,2930,-35.63,20231128,1810,4.20,20241115,1.22,N,007210,500,342 억,,2284775,N,N,6,N,00,N
20241128,150238,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1891,-46,5,-2.37,452228589,237963,186.93,1939,1939,1886,2515,1356,1937,1900.42,3.38,0,-44408,1976,1956,1944,1924,1912,1966,1934,343,578,500,1390,1,1,67560000,1278,3.89,0.44,12,0.35,486.00,4278.00,3040,20231123,-37.80,1810,20241115,4.48,2910,-35.02,20240111,1810,4.48,20241115,2930,-35.46,20231128,1810,4.48,20241115,1.22,N,007210,500,342 억,,2284775,N,N,2,N,00,N
20241128,140237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1886,-51,5,-2.63,397408027,208933,164.12,1939,1939,1886,2515,1356,1937,1902.08,3.38,0,-42579,1976,1956,1944,1924,1912,1966,1934,343,578,500,1390,1,1,67560000,1274,3.88,0.44,12,0.31,486.00,4278.00,3040,20231123,-37.96,1810,20241115,4.20,2910,-35.19,20240111,1810,4.20,20241115,2930,-35.63,20231128,1810,4.20,20241115,1.22,N,007210,500,342 억,,2284775,N,N,2,N,00,N
20241128,130234,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1893,-44,5,-2.27,312330685,163901,128.75,1939,1939,1892,2515,1356,1937,1905.61,3.38,0,-42611,1976,1956,1944,1924,1912,1966,1934,343,578,500,1390,1,1,67560000,1279,3.90,0.44,12,0.24,486.00,4278.00,3040,20231123,-37.73,1810,20241115,4.59,2910,-34.95,20240111,1810,4.59,20241115,2930,-35.39,20231128,1810,4.59,20241115,1.22,N,007210,500,342 억,,2284775,N,N,2,N,00,N
20241128,120237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1901,-36,5,-1.86,243833722,127765,100.36,1939,1939,1898,2515,1356,1937,1908.45,3.38,0,-43101,1976,1956,1944,1924,1912,1966,1934,343,578,500,1390,1,1,67560000,1284,3.91,0.44,12,0.19,486.00,4278.00,3040,20231123,-37.47,1810,20241115,5.03,2910,-34.67,20240111,1810,5.03,20241115,2930,-35.12,20231128,1810,5.03,20241115,1.22,N,007210,500,342 억,,2284775,N,N,2,N,00,N
20241128,110237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1904,-33,5,-1.70,160802087,84096,66.06,1939,1939,1903,2515,1356,1937,1912.13,3.38,0,-28042,1976,1956,1944,1924,1912,1966,1934,343,578,500,1390,1,1,67560000,1286,3.92,0.45,12,0.12,486.00,4278.00,3040,20231123,-37.37,1810,20241115,5.19,2910,-34.57,20240111,1810,5.19,20241115,2930,-35.02,20231128,1810,5.19,20241115,1.22,N,007210,500,342 억,,2284775,N,N,2,N,00,N
20241128,100236,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1916,-21,5,-1.08,99975590,52185,40.99,1939,1939,1906,2515,1356,1937,1915.79,3.38,0,-28168,1976,1956,1944,1924,1912,1966,1934,343,578,500,1390,1,1,67560000,1294,3.94,0.45,12,0.08,486.00,4278.00,3040,20231123,-36.97,1810,20241115,5.86,2910,-34.16,20240111,1810,5.86,20241115,2930,-34.61,20231128,1810,5.86,20241115,1.22,N,007210,500,342 억,,2284775,N,N,2,N,00,N
20241128,090234,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1939,2,2,0.10,1792053,927,0.73,1939,1939,1930,2515,1356,1937,1933.17,3.38,0,-785,1976,1956,1944,1924,1912,1966,1934,343,578,500,1390,1,1,67560000,1310,3.99,0.45,12,0.00,486.00,4278.00,3040,20231123,-36.22,1810,20241115,7.13,2910,-33.37,20240111,1810,7.13,20241115,2930,-33.82,20231128,1810,7.13,20241115,1.22,N,007210,500,342 억,,2284775,N,N,2,N,00,N
20241127,160231,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1937,3,2,0.16,247957201,127150,119.20,1936,1964,1932,2510,1354,1934,1950.12,3.35,0,17744,1961,1947,1925,1911,1889,1954,1918,343,576,500,1390,1,1,67560000,1309,3.99,0.45,12,0.19,486.00,4278.00,3040,20231123,-36.28,1810,20241115,7.02,2910,-33.44,20240111,1810,7.02,20241115,2955,-34.45,20231127,1810,7.02,20241115,1.22,N,007210,500,342 억,,2263966,N,N,2,N,00,N
20241127,150234,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1943,9,2,0.47,237406049,121709,114.10,1936,1964,1932,2510,1354,1934,1950.60,3.35,0,19312,1961,1947,1925,1911,1889,1954,1918,343,576,500,1390,1,1,67560000,1313,4.00,0.45,12,0.18,486.00,4278.00,3040,20231123,-36.09,1810,20241115,7.35,2910,-33.23,20240111,1810,7.35,20241115,2955,-34.25,20231127,1810,7.35,20241115,1.22,N,007210,500,342 억,,2263966,N,N,5,N,00,N
20241127,140234,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1946,12,2,0.62,225660550,115669,108.43,1936,1964,1932,2510,1354,1934,1950.92,3.35,0,19997,1961,1947,1925,1911,1889,1954,1918,343,576,500,1390,1,1,67560000,1315,4.00,0.45,12,0.17,486.00,4278.00,3040,20231123,-35.99,1810,20241115,7.51,2910,-33.13,20240111,1810,7.51,20241115,2955,-34.15,20231127,1810,7.51,20241115,1.22,N,007210,500,342 억,,2263966,N,N,5,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 160232 57 100.00 KOSPI 비금속광물 N N N N N 1886 -51 5 -2.63 493370900 259759 204.05 1939 1939 1886 2515 1356 1937 1899.34 3.38 0 -52341 1976 1956 1944 1924 1912 1966 1934 343 578 500 1390 1 1 67560000 1274 3.88 0.44 12 0.38 486.00 4278.00 3040 20231123 -37.96 1810 20241115 4.20 2910 -35.19 20240111 1810 4.20 20241115 2930 -35.63 20231128 1810 4.20 20241115 1.22 N 007210 500 342 억 2284775 N N 6 N 00 N
3 20241128 150238 57 100.00 KOSPI 비금속광물 N N N N N 1891 -46 5 -2.37 452228589 237963 186.93 1939 1939 1886 2515 1356 1937 1900.42 3.38 0 -44408 1976 1956 1944 1924 1912 1966 1934 343 578 500 1390 1 1 67560000 1278 3.89 0.44 12 0.35 486.00 4278.00 3040 20231123 -37.80 1810 20241115 4.48 2910 -35.02 20240111 1810 4.48 20241115 2930 -35.46 20231128 1810 4.48 20241115 1.22 N 007210 500 342 억 2284775 N N 2 N 00 N
4 20241128 140237 57 100.00 KOSPI 비금속광물 N N N N N 1886 -51 5 -2.63 397408027 208933 164.12 1939 1939 1886 2515 1356 1937 1902.08 3.38 0 -42579 1976 1956 1944 1924 1912 1966 1934 343 578 500 1390 1 1 67560000 1274 3.88 0.44 12 0.31 486.00 4278.00 3040 20231123 -37.96 1810 20241115 4.20 2910 -35.19 20240111 1810 4.20 20241115 2930 -35.63 20231128 1810 4.20 20241115 1.22 N 007210 500 342 억 2284775 N N 2 N 00 N
5 20241128 130234 57 100.00 KOSPI 비금속광물 N N N N N 1893 -44 5 -2.27 312330685 163901 128.75 1939 1939 1892 2515 1356 1937 1905.61 3.38 0 -42611 1976 1956 1944 1924 1912 1966 1934 343 578 500 1390 1 1 67560000 1279 3.90 0.44 12 0.24 486.00 4278.00 3040 20231123 -37.73 1810 20241115 4.59 2910 -34.95 20240111 1810 4.59 20241115 2930 -35.39 20231128 1810 4.59 20241115 1.22 N 007210 500 342 억 2284775 N N 2 N 00 N
6 20241128 120237 57 100.00 KOSPI 비금속광물 N N N N N 1901 -36 5 -1.86 243833722 127765 100.36 1939 1939 1898 2515 1356 1937 1908.45 3.38 0 -43101 1976 1956 1944 1924 1912 1966 1934 343 578 500 1390 1 1 67560000 1284 3.91 0.44 12 0.19 486.00 4278.00 3040 20231123 -37.47 1810 20241115 5.03 2910 -34.67 20240111 1810 5.03 20241115 2930 -35.12 20231128 1810 5.03 20241115 1.22 N 007210 500 342 억 2284775 N N 2 N 00 N
7 20241128 110237 57 100.00 KOSPI 비금속광물 N N N N N 1904 -33 5 -1.70 160802087 84096 66.06 1939 1939 1903 2515 1356 1937 1912.13 3.38 0 -28042 1976 1956 1944 1924 1912 1966 1934 343 578 500 1390 1 1 67560000 1286 3.92 0.45 12 0.12 486.00 4278.00 3040 20231123 -37.37 1810 20241115 5.19 2910 -34.57 20240111 1810 5.19 20241115 2930 -35.02 20231128 1810 5.19 20241115 1.22 N 007210 500 342 억 2284775 N N 2 N 00 N
8 20241128 100236 57 100.00 KOSPI 비금속광물 N N N N N 1916 -21 5 -1.08 99975590 52185 40.99 1939 1939 1906 2515 1356 1937 1915.79 3.38 0 -28168 1976 1956 1944 1924 1912 1966 1934 343 578 500 1390 1 1 67560000 1294 3.94 0.45 12 0.08 486.00 4278.00 3040 20231123 -36.97 1810 20241115 5.86 2910 -34.16 20240111 1810 5.86 20241115 2930 -34.61 20231128 1810 5.86 20241115 1.22 N 007210 500 342 억 2284775 N N 2 N 00 N
9 20241128 090234 57 100.00 KOSPI 비금속광물 N N N N N 1939 2 2 0.10 1792053 927 0.73 1939 1939 1930 2515 1356 1937 1933.17 3.38 0 -785 1976 1956 1944 1924 1912 1966 1934 343 578 500 1390 1 1 67560000 1310 3.99 0.45 12 0.00 486.00 4278.00 3040 20231123 -36.22 1810 20241115 7.13 2910 -33.37 20240111 1810 7.13 20241115 2930 -33.82 20231128 1810 7.13 20241115 1.22 N 007210 500 342 억 2284775 N N 2 N 00 N
10 20241127 160231 57 100.00 KOSPI 비금속광물 N N N N N 1937 3 2 0.16 247957201 127150 119.20 1936 1964 1932 2510 1354 1934 1950.12 3.35 0 17744 1961 1947 1925 1911 1889 1954 1918 343 576 500 1390 1 1 67560000 1309 3.99 0.45 12 0.19 486.00 4278.00 3040 20231123 -36.28 1810 20241115 7.02 2910 -33.44 20240111 1810 7.02 20241115 2955 -34.45 20231127 1810 7.02 20241115 1.22 N 007210 500 342 억 2263966 N N 2 N 00 N
11 20241127 150234 57 100.00 KOSPI 비금속광물 N N N N N 1943 9 2 0.47 237406049 121709 114.10 1936 1964 1932 2510 1354 1934 1950.60 3.35 0 19312 1961 1947 1925 1911 1889 1954 1918 343 576 500 1390 1 1 67560000 1313 4.00 0.45 12 0.18 486.00 4278.00 3040 20231123 -36.09 1810 20241115 7.35 2910 -33.23 20240111 1810 7.35 20241115 2955 -34.25 20231127 1810 7.35 20241115 1.22 N 007210 500 342 억 2263966 N N 5 N 00 N
12 20241127 140234 57 100.00 KOSPI 비금속광물 N N N N N 1946 12 2 0.62 225660550 115669 108.43 1936 1964 1932 2510 1354 1934 1950.92 3.35 0 19997 1961 1947 1925 1911 1889 1954 1918 343 576 500 1390 1 1 67560000 1315 4.00 0.45 12 0.17 486.00 4278.00 3040 20231123 -35.99 1810 20241115 7.51 2910 -33.13 20240111 1810 7.51 20241115 2955 -34.15 20231127 1810 7.51 20241115 1.22 N 007210 500 342 억 2263966 N N 5 N 00 N