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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001520/price/prices-20241201.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
20241203,160121,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,778,1,2,0.13,86762787,111667,60.41,775,785,767,1010,544,777,776.98,4.35,0,12558,805,791,782,768,759,786,763,1193,233,500,550,1,1,238684063,1857,10.24,0.20,12,0.05,76.00,3880.00,1053,20231124,-26.12,730,20241113,6.58,1028,-24.32,20240222,730,6.58,20241113,1039,-25.12,20231218,730,6.58,20241113,0.61,N,001520,500,1193 억,,10376132,N,N,5,N,00,N
20241203,150121,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,778,1,2,0.13,72857751,93751,50.72,775,785,767,1010,544,777,777.14,4.35,0,7399,805,791,782,768,759,786,763,1193,233,500,550,1,1,238684063,1857,10.24,0.20,12,0.04,76.00,3880.00,1053,20231124,-26.12,730,20241113,6.58,1028,-24.32,20240222,730,6.58,20241113,1039,-25.12,20231218,730,6.58,20241113,0.61,N,001520,500,1193 억,,10376132,N,N,0,N,00,N
20241203,140121,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,783,6,2,0.77,65842224,84733,45.84,775,785,767,1010,544,777,777.06,4.35,0,7406,805,791,782,768,759,786,763,1193,233,500,550,1,1,238684063,1869,10.30,0.20,12,0.04,76.00,3880.00,1053,20231124,-25.64,730,20241113,7.26,1028,-23.83,20240222,730,7.26,20241113,1039,-24.64,20231218,730,7.26,20241113,0.61,N,001520,500,1193 억,,10376132,N,N,0,N,00,N
20241203,130122,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,783,6,2,0.77,63239901,81404,44.04,775,785,767,1010,544,777,776.86,4.35,0,7871,805,791,782,768,759,786,763,1193,233,500,550,1,1,238684063,1869,10.30,0.20,12,0.03,76.00,3880.00,1053,20231124,-25.64,730,20241113,7.26,1028,-23.83,20240222,730,7.26,20241113,1039,-24.64,20231218,730,7.26,20241113,0.61,N,001520,500,1193 억,,10376132,N,N,0,N,00,N
20241203,120123,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,782,5,2,0.64,56237382,72462,39.20,775,785,767,1010,544,777,776.09,4.35,0,8066,805,791,782,768,759,786,763,1193,233,500,550,1,1,238684063,1867,10.29,0.20,12,0.03,76.00,3880.00,1053,20231124,-25.74,730,20241113,7.12,1028,-23.93,20240222,730,7.12,20241113,1039,-24.74,20231218,730,7.12,20241113,0.61,N,001520,500,1193 억,,10376132,N,N,0,N,00,N
20241203,110120,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,782,5,2,0.64,54786674,70604,38.20,775,785,767,1010,544,777,775.97,4.35,0,7974,805,791,782,768,759,786,763,1193,233,500,550,1,1,238684063,1867,10.29,0.20,12,0.03,76.00,3880.00,1053,20231124,-25.74,730,20241113,7.12,1028,-23.93,20240222,730,7.12,20241113,1039,-24.74,20231218,730,7.12,20241113,0.61,N,001520,500,1193 억,,10376132,N,N,0,N,00,N
20241203,100119,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,781,4,2,0.51,49471775,63801,34.52,775,785,767,1010,544,777,775.41,4.35,0,6982,805,791,782,768,759,786,763,1193,233,500,550,1,1,238684063,1864,10.28,0.20,12,0.03,76.00,3880.00,1053,20231124,-25.83,730,20241113,6.99,1028,-24.03,20240222,730,6.99,20241113,1039,-24.83,20231218,730,6.99,20241113,0.61,N,001520,500,1193 억,,10376132,N,N,0,N,00,N
20241203,090120,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,776,-1,5,-0.13,56576,73,0.04,775,776,775,1010,544,777,775.01,4.35,0,-9,805,791,782,768,759,786,763,1193,233,500,550,1,1,238684063,1852,10.21,0.20,12,0.00,76.00,3880.00,1053,20231124,-26.31,730,20241113,6.30,1028,-24.51,20240222,730,6.30,20241113,1039,-25.31,20231218,730,6.30,20241113,0.61,N,001520,500,1193 억,,10376132,N,N,0,N,00,N
20241202,160118,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,777,-19,5,-2.39,144229503,184829,105.56,796,796,773,1034,558,796,780.36,4.36,0,-34257,811,803,796,788,781,800,785,1193,238,500,570,1,1,238684063,1855,10.22,0.20,12,0.08,76.00,3880.00,1055,20231123,-26.35,730,20241113,6.44,1028,-24.42,20240222,730,6.44,20241113,1039,-25.22,20231218,730,6.44,20241113,0.60,N,001520,500,1193 억,,10412166,N,N,0,N,00,N
20241202,150120,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,778,-18,5,-2.26,136065741,174325,99.56,796,796,773,1034,558,796,780.53,4.36,0,-30103,811,803,796,788,781,800,785,1193,238,500,570,1,1,238684063,1857,10.24,0.20,12,0.07,76.00,3880.00,1055,20231123,-26.26,730,20241113,6.58,1028,-24.32,20240222,730,6.58,20241113,1039,-25.12,20231218,730,6.58,20241113,0.60,N,001520,500,1193 억,,10412166,N,N,0,N,00,N
20241202,140119,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,777,-19,5,-2.39,103542703,132403,75.62,796,796,776,1034,558,796,782.03,4.36,0,-25732,811,803,796,788,781,800,785,1193,238,500,570,1,1,238684063,1855,10.22,0.20,12,0.06,76.00,3880.00,1055,20231123,-26.35,730,20241113,6.44,1028,-24.42,20240222,730,6.44,20241113,1039,-25.22,20231218,730,6.44,20241113,0.60,N,001520,500,1193 억,,10412166,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 20241203 160121 55 60.00 KOSPI 비금속광물 N N N Y 60 N 778 1 2 0.13 86762787 111667 60.41 775 785 767 1010 544 777 776.98 4.35 0 12558 805 791 782 768 759 786 763 1193 233 500 550 1 1 238684063 1857 10.24 0.20 12 0.05 76.00 3880.00 1053 20231124 -26.12 730 20241113 6.58 1028 -24.32 20240222 730 6.58 20241113 1039 -25.12 20231218 730 6.58 20241113 0.61 N 001520 500 1193 억 10376132 N N 5 N 00 N
3 20241203 150121 55 60.00 KOSPI 비금속광물 N N N Y 60 N 778 1 2 0.13 72857751 93751 50.72 775 785 767 1010 544 777 777.14 4.35 0 7399 805 791 782 768 759 786 763 1193 233 500 550 1 1 238684063 1857 10.24 0.20 12 0.04 76.00 3880.00 1053 20231124 -26.12 730 20241113 6.58 1028 -24.32 20240222 730 6.58 20241113 1039 -25.12 20231218 730 6.58 20241113 0.61 N 001520 500 1193 억 10376132 N N 0 N 00 N
4 20241203 140121 55 60.00 KOSPI 비금속광물 N N N Y 60 N 783 6 2 0.77 65842224 84733 45.84 775 785 767 1010 544 777 777.06 4.35 0 7406 805 791 782 768 759 786 763 1193 233 500 550 1 1 238684063 1869 10.30 0.20 12 0.04 76.00 3880.00 1053 20231124 -25.64 730 20241113 7.26 1028 -23.83 20240222 730 7.26 20241113 1039 -24.64 20231218 730 7.26 20241113 0.61 N 001520 500 1193 억 10376132 N N 0 N 00 N
5 20241203 130122 55 60.00 KOSPI 비금속광물 N N N Y 60 N 783 6 2 0.77 63239901 81404 44.04 775 785 767 1010 544 777 776.86 4.35 0 7871 805 791 782 768 759 786 763 1193 233 500 550 1 1 238684063 1869 10.30 0.20 12 0.03 76.00 3880.00 1053 20231124 -25.64 730 20241113 7.26 1028 -23.83 20240222 730 7.26 20241113 1039 -24.64 20231218 730 7.26 20241113 0.61 N 001520 500 1193 억 10376132 N N 0 N 00 N
6 20241203 120123 55 60.00 KOSPI 비금속광물 N N N Y 60 N 782 5 2 0.64 56237382 72462 39.20 775 785 767 1010 544 777 776.09 4.35 0 8066 805 791 782 768 759 786 763 1193 233 500 550 1 1 238684063 1867 10.29 0.20 12 0.03 76.00 3880.00 1053 20231124 -25.74 730 20241113 7.12 1028 -23.93 20240222 730 7.12 20241113 1039 -24.74 20231218 730 7.12 20241113 0.61 N 001520 500 1193 억 10376132 N N 0 N 00 N
7 20241203 110120 55 60.00 KOSPI 비금속광물 N N N Y 60 N 782 5 2 0.64 54786674 70604 38.20 775 785 767 1010 544 777 775.97 4.35 0 7974 805 791 782 768 759 786 763 1193 233 500 550 1 1 238684063 1867 10.29 0.20 12 0.03 76.00 3880.00 1053 20231124 -25.74 730 20241113 7.12 1028 -23.93 20240222 730 7.12 20241113 1039 -24.74 20231218 730 7.12 20241113 0.61 N 001520 500 1193 억 10376132 N N 0 N 00 N
8 20241203 100119 55 60.00 KOSPI 비금속광물 N N N Y 60 N 781 4 2 0.51 49471775 63801 34.52 775 785 767 1010 544 777 775.41 4.35 0 6982 805 791 782 768 759 786 763 1193 233 500 550 1 1 238684063 1864 10.28 0.20 12 0.03 76.00 3880.00 1053 20231124 -25.83 730 20241113 6.99 1028 -24.03 20240222 730 6.99 20241113 1039 -24.83 20231218 730 6.99 20241113 0.61 N 001520 500 1193 억 10376132 N N 0 N 00 N
9 20241203 090120 55 60.00 KOSPI 비금속광물 N N N Y 60 N 776 -1 5 -0.13 56576 73 0.04 775 776 775 1010 544 777 775.01 4.35 0 -9 805 791 782 768 759 786 763 1193 233 500 550 1 1 238684063 1852 10.21 0.20 12 0.00 76.00 3880.00 1053 20231124 -26.31 730 20241113 6.30 1028 -24.51 20240222 730 6.30 20241113 1039 -25.31 20231218 730 6.30 20241113 0.61 N 001520 500 1193 억 10376132 N N 0 N 00 N
10 20241202 160118 55 60.00 KOSPI 비금속광물 N N N Y 60 N 777 -19 5 -2.39 144229503 184829 105.56 796 796 773 1034 558 796 780.36 4.36 0 -34257 811 803 796 788 781 800 785 1193 238 500 570 1 1 238684063 1855 10.22 0.20 12 0.08 76.00 3880.00 1055 20231123 -26.35 730 20241113 6.44 1028 -24.42 20240222 730 6.44 20241113 1039 -25.22 20231218 730 6.44 20241113 0.60 N 001520 500 1193 억 10412166 N N 0 N 00 N
11 20241202 150120 55 60.00 KOSPI 비금속광물 N N N Y 60 N 778 -18 5 -2.26 136065741 174325 99.56 796 796 773 1034 558 796 780.53 4.36 0 -30103 811 803 796 788 781 800 785 1193 238 500 570 1 1 238684063 1857 10.24 0.20 12 0.07 76.00 3880.00 1055 20231123 -26.26 730 20241113 6.58 1028 -24.32 20240222 730 6.58 20241113 1039 -25.12 20231218 730 6.58 20241113 0.60 N 001520 500 1193 억 10412166 N N 0 N 00 N
12 20241202 140119 55 60.00 KOSPI 비금속광물 N N N Y 60 N 777 -19 5 -2.39 103542703 132403 75.62 796 796 776 1034 558 796 782.03 4.36 0 -25732 811 803 796 788 781 800 785 1193 238 500 570 1 1 238684063 1855 10.22 0.20 12 0.06 76.00 3880.00 1055 20231123 -26.35 730 20241113 6.44 1028 -24.42 20240222 730 6.44 20241113 1039 -25.22 20231218 730 6.44 20241113 0.60 N 001520 500 1193 억 10412166 N N 0 N 00 N