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
008870/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
20241203,160234,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,52100,-200,5,-0.38,23434000,451,32.33,51900,52300,51700,67900,36700,52300,51960.09,0.34,0,-6,53500,52900,51700,51100,49900,53200,51400,50,15600,5000,37650,100,1,1000000,521,-7.68,0.63,09,0.05,-6781.00,82659.00,87400,20231124,-40.39,50500,20241202,3.17,76900,-32.25,20240129,50500,3.17,20241202,82000,-36.46,20231204,50500,3.17,20241202,1.70,N,008870,5000,50 억,,3438,N,N,0,N,00,N
20241203,150240,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,52200,-100,5,-0.19,19887600,383,27.46,51900,52300,51700,67900,36700,52300,51925.85,0.34,0,-2,53500,52900,51700,51100,49900,53200,51400,50,15600,5000,37650,100,1,1000000,522,-7.70,0.63,09,0.04,-6781.00,82659.00,87400,20231124,-40.27,50500,20241202,3.37,76900,-32.12,20240129,50500,3.37,20241202,82000,-36.34,20231204,50500,3.37,20241202,1.70,N,008870,5000,50 억,,3438,N,N,0,N,00,N
20241203,140234,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,52100,-200,5,-0.38,17228500,332,23.80,51900,52300,51700,67900,36700,52300,51893.07,0.34,0,-2,53500,52900,51700,51100,49900,53200,51400,50,15600,5000,37650,100,1,1000000,521,-7.68,0.63,09,0.03,-6781.00,82659.00,87400,20231124,-40.39,50500,20241202,3.17,76900,-32.25,20240129,50500,3.17,20241202,82000,-36.46,20231204,50500,3.17,20241202,1.70,N,008870,5000,50 억,,3438,N,N,0,N,00,N
20241203,130235,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,52100,-200,5,-0.38,17020100,328,23.51,51900,52300,51700,67900,36700,52300,51890.55,0.34,0,-2,53500,52900,51700,51100,49900,53200,51400,50,15600,5000,37650,100,1,1000000,521,-7.68,0.63,09,0.03,-6781.00,82659.00,87400,20231124,-40.39,50500,20241202,3.17,76900,-32.25,20240129,50500,3.17,20241202,82000,-36.46,20231204,50500,3.17,20241202,1.70,N,008870,5000,50 억,,3438,N,N,0,N,00,N
20241203,120246,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,52000,-300,5,-0.57,14163700,273,19.57,51900,52300,51700,67900,36700,52300,51881.68,0.34,0,-2,53500,52900,51700,51100,49900,53200,51400,50,15600,5000,37650,100,1,1000000,520,-7.67,0.63,09,0.03,-6781.00,82659.00,87400,20231124,-40.50,50500,20241202,2.97,76900,-32.38,20240129,50500,2.97,20241202,82000,-36.59,20231204,50500,2.97,20241202,1.70,N,008870,5000,50 억,,3438,N,N,0,N,00,N
20241203,110235,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,52200,-100,5,-0.19,13955400,269,19.28,51900,52300,51700,67900,36700,52300,51878.81,0.34,0,-2,53500,52900,51700,51100,49900,53200,51400,50,15600,5000,37650,100,1,1000000,522,-7.70,0.63,09,0.03,-6781.00,82659.00,87400,20231124,-40.27,50500,20241202,3.37,76900,-32.12,20240129,50500,3.37,20241202,82000,-36.34,20231204,50500,3.37,20241202,1.70,N,008870,5000,50 억,,3438,N,N,0,N,00,N
20241203,100227,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,51900,-400,5,-0.76,8963300,173,12.40,51900,51900,51700,67900,36700,52300,51810.98,0.34,0,-1,53500,52900,51700,51100,49900,53200,51400,50,15600,5000,37650,100,1,1000000,519,-7.65,0.63,09,0.02,-6781.00,82659.00,87400,20231124,-40.62,50500,20241202,2.77,76900,-32.51,20240129,50500,2.77,20241202,82000,-36.71,20231204,50500,2.77,20241202,1.70,N,008870,5000,50 억,,3438,N,N,0,N,00,N
20241203,090227,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,51900,-400,5,-0.76,674700,13,0.93,51900,51900,51900,67900,36700,52300,51900.00,0.34,0,-1,53500,52900,51700,51100,49900,53200,51400,50,15600,5000,37650,100,1,1000000,519,-7.65,0.63,09,0.00,-6781.00,82659.00,87400,20231124,-40.62,50500,20241202,2.77,76900,-32.51,20240129,50500,2.77,20241202,82000,-36.71,20231204,50500,2.77,20241202,1.70,N,008870,5000,50 억,,3438,N,N,0,N,00,N
20241202,160222,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,52300,0,3,0.00,69259400,1344,195.07,52000,52300,50500,67900,36700,52300,51532.29,0.37,0,-288,53233,52766,52333,51866,51433,52550,51650,50,15600,5000,37650,100,1,1000000,523,-7.71,0.63,09,0.13,-6781.00,82659.00,88800,20231123,-41.10,50500,20241202,3.56,76900,-31.99,20240129,50500,3.56,20241202,82000,-36.22,20231204,50500,3.56,20241202,1.69,N,008870,5000,50 억,,3694,N,N,0,N,00,N
20241202,150230,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,51300,-1000,5,-1.91,61635700,1197,173.73,52000,52000,50500,67900,36700,52300,51491.81,0.37,0,-248,53233,52766,52333,51866,51433,52550,51650,50,15600,5000,37650,100,1,1000000,513,-7.57,0.62,09,0.12,-6781.00,82659.00,88800,20231123,-42.23,50500,20241202,1.58,76900,-33.29,20240129,50500,1.58,20241202,82000,-37.44,20231204,50500,1.58,20241202,1.69,N,008870,5000,50 억,,3694,N,N,0,N,00,N
20241202,140230,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,51500,-800,5,-1.53,56088000,1089,158.06,52000,52000,50500,67900,36700,52300,51504.13,0.37,0,-224,53233,52766,52333,51866,51433,52550,51650,50,15600,5000,37650,100,1,1000000,515,-7.59,0.62,09,0.11,-6781.00,82659.00,88800,20231123,-42.00,50500,20241202,1.98,76900,-33.03,20240129,50500,1.98,20241202,82000,-37.20,20231204,50500,1.98,20241202,1.69,N,008870,5000,50 억,,3694,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 160234 57 100.00 KOSPI 비금속광물 N N N N N 52100 -200 5 -0.38 23434000 451 32.33 51900 52300 51700 67900 36700 52300 51960.09 0.34 0 -6 53500 52900 51700 51100 49900 53200 51400 50 15600 5000 37650 100 1 1000000 521 -7.68 0.63 09 0.05 -6781.00 82659.00 87400 20231124 -40.39 50500 20241202 3.17 76900 -32.25 20240129 50500 3.17 20241202 82000 -36.46 20231204 50500 3.17 20241202 1.70 N 008870 5000 50 억 3438 N N 0 N 00 N
3 20241203 150240 57 100.00 KOSPI 비금속광물 N N N N N 52200 -100 5 -0.19 19887600 383 27.46 51900 52300 51700 67900 36700 52300 51925.85 0.34 0 -2 53500 52900 51700 51100 49900 53200 51400 50 15600 5000 37650 100 1 1000000 522 -7.70 0.63 09 0.04 -6781.00 82659.00 87400 20231124 -40.27 50500 20241202 3.37 76900 -32.12 20240129 50500 3.37 20241202 82000 -36.34 20231204 50500 3.37 20241202 1.70 N 008870 5000 50 억 3438 N N 0 N 00 N
4 20241203 140234 57 100.00 KOSPI 비금속광물 N N N N N 52100 -200 5 -0.38 17228500 332 23.80 51900 52300 51700 67900 36700 52300 51893.07 0.34 0 -2 53500 52900 51700 51100 49900 53200 51400 50 15600 5000 37650 100 1 1000000 521 -7.68 0.63 09 0.03 -6781.00 82659.00 87400 20231124 -40.39 50500 20241202 3.17 76900 -32.25 20240129 50500 3.17 20241202 82000 -36.46 20231204 50500 3.17 20241202 1.70 N 008870 5000 50 억 3438 N N 0 N 00 N
5 20241203 130235 57 100.00 KOSPI 비금속광물 N N N N N 52100 -200 5 -0.38 17020100 328 23.51 51900 52300 51700 67900 36700 52300 51890.55 0.34 0 -2 53500 52900 51700 51100 49900 53200 51400 50 15600 5000 37650 100 1 1000000 521 -7.68 0.63 09 0.03 -6781.00 82659.00 87400 20231124 -40.39 50500 20241202 3.17 76900 -32.25 20240129 50500 3.17 20241202 82000 -36.46 20231204 50500 3.17 20241202 1.70 N 008870 5000 50 억 3438 N N 0 N 00 N
6 20241203 120246 57 100.00 KOSPI 비금속광물 N N N N N 52000 -300 5 -0.57 14163700 273 19.57 51900 52300 51700 67900 36700 52300 51881.68 0.34 0 -2 53500 52900 51700 51100 49900 53200 51400 50 15600 5000 37650 100 1 1000000 520 -7.67 0.63 09 0.03 -6781.00 82659.00 87400 20231124 -40.50 50500 20241202 2.97 76900 -32.38 20240129 50500 2.97 20241202 82000 -36.59 20231204 50500 2.97 20241202 1.70 N 008870 5000 50 억 3438 N N 0 N 00 N
7 20241203 110235 57 100.00 KOSPI 비금속광물 N N N N N 52200 -100 5 -0.19 13955400 269 19.28 51900 52300 51700 67900 36700 52300 51878.81 0.34 0 -2 53500 52900 51700 51100 49900 53200 51400 50 15600 5000 37650 100 1 1000000 522 -7.70 0.63 09 0.03 -6781.00 82659.00 87400 20231124 -40.27 50500 20241202 3.37 76900 -32.12 20240129 50500 3.37 20241202 82000 -36.34 20231204 50500 3.37 20241202 1.70 N 008870 5000 50 억 3438 N N 0 N 00 N
8 20241203 100227 57 100.00 KOSPI 비금속광물 N N N N N 51900 -400 5 -0.76 8963300 173 12.40 51900 51900 51700 67900 36700 52300 51810.98 0.34 0 -1 53500 52900 51700 51100 49900 53200 51400 50 15600 5000 37650 100 1 1000000 519 -7.65 0.63 09 0.02 -6781.00 82659.00 87400 20231124 -40.62 50500 20241202 2.77 76900 -32.51 20240129 50500 2.77 20241202 82000 -36.71 20231204 50500 2.77 20241202 1.70 N 008870 5000 50 억 3438 N N 0 N 00 N
9 20241203 090227 57 100.00 KOSPI 비금속광물 N N N N N 51900 -400 5 -0.76 674700 13 0.93 51900 51900 51900 67900 36700 52300 51900.00 0.34 0 -1 53500 52900 51700 51100 49900 53200 51400 50 15600 5000 37650 100 1 1000000 519 -7.65 0.63 09 0.00 -6781.00 82659.00 87400 20231124 -40.62 50500 20241202 2.77 76900 -32.51 20240129 50500 2.77 20241202 82000 -36.71 20231204 50500 2.77 20241202 1.70 N 008870 5000 50 억 3438 N N 0 N 00 N
10 20241202 160222 57 100.00 KOSPI 신저가 비금속광물 N N N N N 52300 0 3 0.00 69259400 1344 195.07 52000 52300 50500 67900 36700 52300 51532.29 0.37 0 -288 53233 52766 52333 51866 51433 52550 51650 50 15600 5000 37650 100 1 1000000 523 -7.71 0.63 09 0.13 -6781.00 82659.00 88800 20231123 -41.10 50500 20241202 3.56 76900 -31.99 20240129 50500 3.56 20241202 82000 -36.22 20231204 50500 3.56 20241202 1.69 N 008870 5000 50 억 3694 N N 0 N 00 N
11 20241202 150230 57 100.00 KOSPI 신저가 비금속광물 N N N N N 51300 -1000 5 -1.91 61635700 1197 173.73 52000 52000 50500 67900 36700 52300 51491.81 0.37 0 -248 53233 52766 52333 51866 51433 52550 51650 50 15600 5000 37650 100 1 1000000 513 -7.57 0.62 09 0.12 -6781.00 82659.00 88800 20231123 -42.23 50500 20241202 1.58 76900 -33.29 20240129 50500 1.58 20241202 82000 -37.44 20231204 50500 1.58 20241202 1.69 N 008870 5000 50 억 3694 N N 0 N 00 N
12 20241202 140230 57 100.00 KOSPI 신저가 비금속광물 N N N N N 51500 -800 5 -1.53 56088000 1089 158.06 52000 52000 50500 67900 36700 52300 51504.13 0.37 0 -224 53233 52766 52333 51866 51433 52550 51650 50 15600 5000 37650 100 1 1000000 515 -7.59 0.62 09 0.11 -6781.00 82659.00 88800 20231123 -42.00 50500 20241202 1.98 76900 -33.03 20240129 50500 1.98 20241202 82000 -37.20 20231204 50500 1.98 20241202 1.69 N 008870 5000 50 억 3694 N N 0 N 00 N