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
001560/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
20241203,160122,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8610,70,2,0.82,43349830,5018,73.11,8540,8790,8540,11100,5980,8540,8638.87,4.65,0,134,8620,8580,8560,8520,8500,8570,8510,50,2560,500,6140,10,1,9900000,852,7.90,0.73,12,0.05,1090.00,11735.00,9300,20241111,-7.42,7750,20240409,11.10,9300,-7.42,20241111,7750,11.10,20240409,9300,-7.42,20241111,7750,11.10,20240409,0.04,N,001560,500,50 억,,460813,N,N,0,N,00,N
20241203,150122,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8630,90,2,1.05,43315350,5014,73.05,8540,8790,8540,11100,5980,8540,8638.88,4.65,0,136,8620,8580,8560,8520,8500,8570,8510,50,2560,500,6140,10,1,9900000,854,7.92,0.74,12,0.05,1090.00,11735.00,9300,20241111,-7.20,7750,20240409,11.35,9300,-7.20,20241111,7750,11.35,20240409,9300,-7.20,20241111,7750,11.35,20240409,0.04,N,001560,500,50 억,,460813,N,N,0,N,00,N
20241203,140122,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8740,200,2,2.34,41817310,4842,70.54,8540,8790,8540,11100,5980,8540,8636.37,4.65,0,136,8620,8580,8560,8520,8500,8570,8510,50,2560,500,6140,10,1,9900000,865,8.02,0.74,12,0.05,1090.00,11735.00,9300,20241111,-6.02,7750,20240409,12.77,9300,-6.02,20241111,7750,12.77,20240409,9300,-6.02,20241111,7750,12.77,20240409,0.04,N,001560,500,50 억,,460813,N,N,0,N,00,N
20241203,130123,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8680,140,2,1.64,27862790,3228,47.03,8540,8790,8540,11100,5980,8540,8631.60,4.65,0,6,8620,8580,8560,8520,8500,8570,8510,50,2560,500,6140,10,1,9900000,859,7.96,0.74,12,0.03,1090.00,11735.00,9300,20241111,-6.67,7750,20240409,12.00,9300,-6.67,20241111,7750,12.00,20240409,9300,-6.67,20241111,7750,12.00,20240409,0.04,N,001560,500,50 억,,460813,N,N,0,N,00,N
20241203,120125,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8700,160,2,1.87,27254420,3158,46.01,8540,8790,8540,11100,5980,8540,8630.28,4.65,0,6,8620,8580,8560,8520,8500,8570,8510,50,2560,500,6140,10,1,9900000,861,7.98,0.74,12,0.03,1090.00,11735.00,9300,20241111,-6.45,7750,20240409,12.26,9300,-6.45,20241111,7750,12.26,20240409,9300,-6.45,20241111,7750,12.26,20240409,0.04,N,001560,500,50 억,,460813,N,N,0,N,00,N
20241203,110121,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8580,40,2,0.47,2223100,259,3.77,8540,8630,8540,11100,5980,8540,8583.40,4.65,0,-2,8620,8580,8560,8520,8500,8570,8510,50,2560,500,6140,10,1,9900000,849,7.87,0.73,12,0.00,1090.00,11735.00,9300,20241111,-7.74,7750,20240409,10.71,9300,-7.74,20241111,7750,10.71,20240409,9300,-7.74,20241111,7750,10.71,20240409,0.04,N,001560,500,50 억,,460813,N,N,0,N,00,N
20241203,100120,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8610,70,2,0.82,2214520,258,3.76,8540,8630,8540,11100,5980,8540,8583.41,4.65,0,-2,8620,8580,8560,8520,8500,8570,8510,50,2560,500,6140,10,1,9900000,852,7.90,0.73,12,0.00,1090.00,11735.00,9300,20241111,-7.42,7750,20240409,11.10,9300,-7.42,20241111,7750,11.10,20240409,9300,-7.42,20241111,7750,11.10,20240409,0.04,N,001560,500,50 억,,460813,N,N,0,N,00,N
20241203,090121,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8550,10,2,0.12,153730,18,0.26,8540,8550,8540,11100,5980,8540,8540.56,4.65,0,-2,8620,8580,8560,8520,8500,8570,8510,50,2560,500,6140,10,1,9900000,846,7.84,0.73,12,0.00,1090.00,11735.00,9300,20241111,-8.06,7750,20240409,10.32,9300,-8.06,20241111,7750,10.32,20240409,9300,-8.06,20241111,7750,10.32,20240409,0.04,N,001560,500,50 억,,460813,N,N,0,N,00,N
20241202,160119,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8540,0,3,0.00,58634040,6864,338.13,8560,8600,8540,11100,5980,8540,8542.26,4.65,0,19,8813,8676,8603,8466,8393,8640,8430,50,2560,500,6140,10,1,9900000,845,7.83,0.73,12,0.07,1090.00,11735.00,9300,20241111,-8.17,7750,20240409,10.19,9300,-8.17,20241111,7750,10.19,20240409,9300,-8.17,20241111,7750,10.19,20240409,0.04,N,001560,500,50 억,,460794,N,N,0,N,00,N
20241202,150121,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8540,0,3,0.00,48292100,5653,278.47,8560,8600,8540,11100,5980,8540,8542.74,4.65,0,19,8813,8676,8603,8466,8393,8640,8430,50,2560,500,6140,10,1,9900000,845,7.83,0.73,12,0.06,1090.00,11735.00,9300,20241111,-8.17,7750,20240409,10.19,9300,-8.17,20241111,7750,10.19,20240409,9300,-8.17,20241111,7750,10.19,20240409,0.04,N,001560,500,50 억,,460794,N,N,0,N,00,N
20241202,140120,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8540,0,3,0.00,47916340,5609,276.31,8560,8600,8540,11100,5980,8540,8542.76,4.65,0,19,8813,8676,8603,8466,8393,8640,8430,50,2560,500,6140,10,1,9900000,845,7.83,0.73,12,0.06,1090.00,11735.00,9300,20241111,-8.17,7750,20240409,10.19,9300,-8.17,20241111,7750,10.19,20240409,9300,-8.17,20241111,7750,10.19,20240409,0.04,N,001560,500,50 억,,460794,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 160122 57 100.00 KOSPI 비금속광물 N N N N N 8610 70 2 0.82 43349830 5018 73.11 8540 8790 8540 11100 5980 8540 8638.87 4.65 0 134 8620 8580 8560 8520 8500 8570 8510 50 2560 500 6140 10 1 9900000 852 7.90 0.73 12 0.05 1090.00 11735.00 9300 20241111 -7.42 7750 20240409 11.10 9300 -7.42 20241111 7750 11.10 20240409 9300 -7.42 20241111 7750 11.10 20240409 0.04 N 001560 500 50 억 460813 N N 0 N 00 N
3 20241203 150122 57 100.00 KOSPI 비금속광물 N N N N N 8630 90 2 1.05 43315350 5014 73.05 8540 8790 8540 11100 5980 8540 8638.88 4.65 0 136 8620 8580 8560 8520 8500 8570 8510 50 2560 500 6140 10 1 9900000 854 7.92 0.74 12 0.05 1090.00 11735.00 9300 20241111 -7.20 7750 20240409 11.35 9300 -7.20 20241111 7750 11.35 20240409 9300 -7.20 20241111 7750 11.35 20240409 0.04 N 001560 500 50 억 460813 N N 0 N 00 N
4 20241203 140122 57 100.00 KOSPI 비금속광물 N N N N N 8740 200 2 2.34 41817310 4842 70.54 8540 8790 8540 11100 5980 8540 8636.37 4.65 0 136 8620 8580 8560 8520 8500 8570 8510 50 2560 500 6140 10 1 9900000 865 8.02 0.74 12 0.05 1090.00 11735.00 9300 20241111 -6.02 7750 20240409 12.77 9300 -6.02 20241111 7750 12.77 20240409 9300 -6.02 20241111 7750 12.77 20240409 0.04 N 001560 500 50 억 460813 N N 0 N 00 N
5 20241203 130123 57 100.00 KOSPI 비금속광물 N N N N N 8680 140 2 1.64 27862790 3228 47.03 8540 8790 8540 11100 5980 8540 8631.60 4.65 0 6 8620 8580 8560 8520 8500 8570 8510 50 2560 500 6140 10 1 9900000 859 7.96 0.74 12 0.03 1090.00 11735.00 9300 20241111 -6.67 7750 20240409 12.00 9300 -6.67 20241111 7750 12.00 20240409 9300 -6.67 20241111 7750 12.00 20240409 0.04 N 001560 500 50 억 460813 N N 0 N 00 N
6 20241203 120125 57 100.00 KOSPI 비금속광물 N N N N N 8700 160 2 1.87 27254420 3158 46.01 8540 8790 8540 11100 5980 8540 8630.28 4.65 0 6 8620 8580 8560 8520 8500 8570 8510 50 2560 500 6140 10 1 9900000 861 7.98 0.74 12 0.03 1090.00 11735.00 9300 20241111 -6.45 7750 20240409 12.26 9300 -6.45 20241111 7750 12.26 20240409 9300 -6.45 20241111 7750 12.26 20240409 0.04 N 001560 500 50 억 460813 N N 0 N 00 N
7 20241203 110121 57 100.00 KOSPI 비금속광물 N N N N N 8580 40 2 0.47 2223100 259 3.77 8540 8630 8540 11100 5980 8540 8583.40 4.65 0 -2 8620 8580 8560 8520 8500 8570 8510 50 2560 500 6140 10 1 9900000 849 7.87 0.73 12 0.00 1090.00 11735.00 9300 20241111 -7.74 7750 20240409 10.71 9300 -7.74 20241111 7750 10.71 20240409 9300 -7.74 20241111 7750 10.71 20240409 0.04 N 001560 500 50 억 460813 N N 0 N 00 N
8 20241203 100120 57 100.00 KOSPI 비금속광물 N N N N N 8610 70 2 0.82 2214520 258 3.76 8540 8630 8540 11100 5980 8540 8583.41 4.65 0 -2 8620 8580 8560 8520 8500 8570 8510 50 2560 500 6140 10 1 9900000 852 7.90 0.73 12 0.00 1090.00 11735.00 9300 20241111 -7.42 7750 20240409 11.10 9300 -7.42 20241111 7750 11.10 20240409 9300 -7.42 20241111 7750 11.10 20240409 0.04 N 001560 500 50 억 460813 N N 0 N 00 N
9 20241203 090121 57 100.00 KOSPI 비금속광물 N N N N N 8550 10 2 0.12 153730 18 0.26 8540 8550 8540 11100 5980 8540 8540.56 4.65 0 -2 8620 8580 8560 8520 8500 8570 8510 50 2560 500 6140 10 1 9900000 846 7.84 0.73 12 0.00 1090.00 11735.00 9300 20241111 -8.06 7750 20240409 10.32 9300 -8.06 20241111 7750 10.32 20240409 9300 -8.06 20241111 7750 10.32 20240409 0.04 N 001560 500 50 억 460813 N N 0 N 00 N
10 20241202 160119 57 100.00 KOSPI 비금속광물 N N N N N 8540 0 3 0.00 58634040 6864 338.13 8560 8600 8540 11100 5980 8540 8542.26 4.65 0 19 8813 8676 8603 8466 8393 8640 8430 50 2560 500 6140 10 1 9900000 845 7.83 0.73 12 0.07 1090.00 11735.00 9300 20241111 -8.17 7750 20240409 10.19 9300 -8.17 20241111 7750 10.19 20240409 9300 -8.17 20241111 7750 10.19 20240409 0.04 N 001560 500 50 억 460794 N N 0 N 00 N
11 20241202 150121 57 100.00 KOSPI 비금속광물 N N N N N 8540 0 3 0.00 48292100 5653 278.47 8560 8600 8540 11100 5980 8540 8542.74 4.65 0 19 8813 8676 8603 8466 8393 8640 8430 50 2560 500 6140 10 1 9900000 845 7.83 0.73 12 0.06 1090.00 11735.00 9300 20241111 -8.17 7750 20240409 10.19 9300 -8.17 20241111 7750 10.19 20240409 9300 -8.17 20241111 7750 10.19 20240409 0.04 N 001560 500 50 억 460794 N N 0 N 00 N
12 20241202 140120 57 100.00 KOSPI 비금속광물 N N N N N 8540 0 3 0.00 47916340 5609 276.31 8560 8600 8540 11100 5980 8540 8542.76 4.65 0 19 8813 8676 8603 8466 8393 8640 8430 50 2560 500 6140 10 1 9900000 845 7.83 0.73 12 0.06 1090.00 11735.00 9300 20241111 -8.17 7750 20240409 10.19 9300 -8.17 20241111 7750 10.19 20240409 9300 -8.17 20241111 7750 10.19 20240409 0.04 N 001560 500 50 억 460794 N N 0 N 00 N