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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000910/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
20241210,160112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4900,315,2,6.87,2054864030,428909,71.01,4550,4955,4550,5960,3210,4585,4790.98,0.88,0,133743,5011,4797,4676,4462,4341,4737,4402,78,1375,500,2930,5,1,15611619,765,10.47,0.59,12,2.75,468.00,8302.00,7040,20231205,-30.40,3360,20240805,45.83,6580,-25.53,20240110,3360,45.83,20240805,6580,-25.53,20240110,3360,45.83,20240805,2.33,N,000910,500,78 억,,137847,N,N,0,N,00,N
20241210,150112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4880,295,2,6.43,1877057095,392535,64.99,4550,4955,4550,5960,3210,4585,4782.24,0.88,0,123907,5011,4797,4676,4462,4341,4737,4402,78,1375,500,2930,5,1,15611619,762,10.43,0.59,12,2.51,468.00,8302.00,7040,20231205,-30.68,3360,20240805,45.24,6580,-25.84,20240110,3360,45.24,20240805,6580,-25.84,20240110,3360,45.24,20240805,2.33,N,000910,500,78 억,,137847,N,N,0,N,00,N
20241210,140112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4800,215,2,4.69,1438158915,302489,50.08,4550,4855,4550,5960,3210,4585,4754.81,0.88,0,99094,5011,4797,4676,4462,4341,4737,4402,78,1375,500,2930,5,1,15611619,749,10.26,0.58,12,1.94,468.00,8302.00,7040,20231205,-31.82,3360,20240805,42.86,6580,-27.05,20240110,3360,42.86,20240805,6580,-27.05,20240110,3360,42.86,20240805,2.33,N,000910,500,78 억,,137847,N,N,0,N,00,N
20241210,130112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4810,225,2,4.91,1363821135,287043,47.52,4550,4855,4550,5960,3210,4585,4751.68,0.88,0,94480,5011,4797,4676,4462,4341,4737,4402,78,1375,500,2930,5,1,15611619,751,10.28,0.58,12,1.84,468.00,8302.00,7040,20231205,-31.68,3360,20240805,43.15,6580,-26.90,20240110,3360,43.15,20240805,6580,-26.90,20240110,3360,43.15,20240805,2.33,N,000910,500,78 억,,137847,N,N,0,N,00,N
20241210,120112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4770,185,2,4.03,1249949590,263223,43.58,4550,4855,4550,5960,3210,4585,4749.07,0.88,0,96755,5011,4797,4676,4462,4341,4737,4402,78,1375,500,2930,5,1,15611619,745,10.19,0.57,12,1.69,468.00,8302.00,7040,20231205,-32.24,3360,20240805,41.96,6580,-27.51,20240110,3360,41.96,20240805,6580,-27.51,20240110,3360,41.96,20240805,2.33,N,000910,500,78 억,,137847,N,N,0,N,00,N
20241210,110112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4835,250,2,5.45,1095546745,231237,38.28,4550,4840,4550,5960,3210,4585,4738.23,0.88,0,88507,5011,4797,4676,4462,4341,4737,4402,78,1375,500,2930,5,1,15611619,755,10.33,0.58,12,1.48,468.00,8302.00,7040,20231205,-31.32,3360,20240805,43.90,6580,-26.52,20240110,3360,43.90,20240805,6580,-26.52,20240110,3360,43.90,20240805,2.33,N,000910,500,78 억,,137847,N,N,0,N,00,N
20241210,100112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4780,195,2,4.25,834190310,176830,29.27,4550,4805,4550,5960,3210,4585,4718.00,0.88,0,80119,5011,4797,4676,4462,4341,4737,4402,78,1375,500,2930,5,1,15611619,746,10.21,0.58,12,1.13,468.00,8302.00,7040,20231205,-32.10,3360,20240805,42.26,6580,-27.36,20240110,3360,42.26,20240805,6580,-27.36,20240110,3360,42.26,20240805,2.33,N,000910,500,78 억,,137847,N,N,0,N,00,N
20241210,090113,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4660,75,2,1.64,108655560,23779,3.94,4550,4680,4550,5960,3210,4585,4568.92,0.88,0,12262,5011,4797,4676,4462,4341,4737,4402,78,1375,500,2930,5,1,15611619,728,9.96,0.56,12,0.15,468.00,8302.00,7040,20231205,-33.81,3360,20240805,38.69,6580,-29.18,20240110,3360,38.69,20240805,6580,-29.18,20240110,3360,38.69,20240805,2.33,N,000910,500,78 억,,137847,N,N,0,N,00,N
20241209,160111,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4585,-425,5,-8.48,2768174760,594162,90.63,4885,4890,4555,6510,3510,5010,4658.82,1.38,0,-76998,5263,5136,5043,4916,4823,5090,4870,78,1500,500,3200,5,1,15611619,716,9.80,0.55,12,3.81,468.00,8302.00,7040,20231205,-34.87,3360,20240805,36.46,6580,-30.32,20240110,3360,36.46,20240805,6580,-30.32,20240110,3360,36.46,20240805,2.48,N,000910,500,78 억,,215222,N,N,0,N,00,N
20241209,150112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4580,-430,5,-8.58,2556189420,547915,83.57,4885,4890,4555,6510,3510,5010,4665.01,1.38,0,-85668,5263,5136,5043,4916,4823,5090,4870,78,1500,500,3200,5,1,15611619,715,9.79,0.55,12,3.51,468.00,8302.00,7040,20231205,-34.94,3360,20240805,36.31,6580,-30.40,20240110,3360,36.31,20240805,6580,-30.40,20240110,3360,36.31,20240805,2.48,N,000910,500,78 억,,215222,N,N,0,N,00,N
20241209,140112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4585,-425,5,-8.48,2381520775,509770,77.75,4885,4890,4555,6510,3510,5010,4671.45,1.38,0,-98608,5263,5136,5043,4916,4823,5090,4870,78,1500,500,3200,5,1,15611619,716,9.80,0.55,12,3.27,468.00,8302.00,7040,20231205,-34.87,3360,20240805,36.46,6580,-30.32,20240110,3360,36.46,20240805,6580,-30.32,20240110,3360,36.46,20240805,2.48,N,000910,500,78 억,,215222,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 20241210 160112 57 100.00 KOSPI 비금속광물 N N N N N 4900 315 2 6.87 2054864030 428909 71.01 4550 4955 4550 5960 3210 4585 4790.98 0.88 0 133743 5011 4797 4676 4462 4341 4737 4402 78 1375 500 2930 5 1 15611619 765 10.47 0.59 12 2.75 468.00 8302.00 7040 20231205 -30.40 3360 20240805 45.83 6580 -25.53 20240110 3360 45.83 20240805 6580 -25.53 20240110 3360 45.83 20240805 2.33 N 000910 500 78 억 137847 N N 0 N 00 N
3 20241210 150112 57 100.00 KOSPI 비금속광물 N N N N N 4880 295 2 6.43 1877057095 392535 64.99 4550 4955 4550 5960 3210 4585 4782.24 0.88 0 123907 5011 4797 4676 4462 4341 4737 4402 78 1375 500 2930 5 1 15611619 762 10.43 0.59 12 2.51 468.00 8302.00 7040 20231205 -30.68 3360 20240805 45.24 6580 -25.84 20240110 3360 45.24 20240805 6580 -25.84 20240110 3360 45.24 20240805 2.33 N 000910 500 78 억 137847 N N 0 N 00 N
4 20241210 140112 57 100.00 KOSPI 비금속광물 N N N N N 4800 215 2 4.69 1438158915 302489 50.08 4550 4855 4550 5960 3210 4585 4754.81 0.88 0 99094 5011 4797 4676 4462 4341 4737 4402 78 1375 500 2930 5 1 15611619 749 10.26 0.58 12 1.94 468.00 8302.00 7040 20231205 -31.82 3360 20240805 42.86 6580 -27.05 20240110 3360 42.86 20240805 6580 -27.05 20240110 3360 42.86 20240805 2.33 N 000910 500 78 억 137847 N N 0 N 00 N
5 20241210 130112 57 100.00 KOSPI 비금속광물 N N N N N 4810 225 2 4.91 1363821135 287043 47.52 4550 4855 4550 5960 3210 4585 4751.68 0.88 0 94480 5011 4797 4676 4462 4341 4737 4402 78 1375 500 2930 5 1 15611619 751 10.28 0.58 12 1.84 468.00 8302.00 7040 20231205 -31.68 3360 20240805 43.15 6580 -26.90 20240110 3360 43.15 20240805 6580 -26.90 20240110 3360 43.15 20240805 2.33 N 000910 500 78 억 137847 N N 0 N 00 N
6 20241210 120112 57 100.00 KOSPI 비금속광물 N N N N N 4770 185 2 4.03 1249949590 263223 43.58 4550 4855 4550 5960 3210 4585 4749.07 0.88 0 96755 5011 4797 4676 4462 4341 4737 4402 78 1375 500 2930 5 1 15611619 745 10.19 0.57 12 1.69 468.00 8302.00 7040 20231205 -32.24 3360 20240805 41.96 6580 -27.51 20240110 3360 41.96 20240805 6580 -27.51 20240110 3360 41.96 20240805 2.33 N 000910 500 78 억 137847 N N 0 N 00 N
7 20241210 110112 57 100.00 KOSPI 비금속광물 N N N N N 4835 250 2 5.45 1095546745 231237 38.28 4550 4840 4550 5960 3210 4585 4738.23 0.88 0 88507 5011 4797 4676 4462 4341 4737 4402 78 1375 500 2930 5 1 15611619 755 10.33 0.58 12 1.48 468.00 8302.00 7040 20231205 -31.32 3360 20240805 43.90 6580 -26.52 20240110 3360 43.90 20240805 6580 -26.52 20240110 3360 43.90 20240805 2.33 N 000910 500 78 억 137847 N N 0 N 00 N
8 20241210 100112 57 100.00 KOSPI 비금속광물 N N N N N 4780 195 2 4.25 834190310 176830 29.27 4550 4805 4550 5960 3210 4585 4718.00 0.88 0 80119 5011 4797 4676 4462 4341 4737 4402 78 1375 500 2930 5 1 15611619 746 10.21 0.58 12 1.13 468.00 8302.00 7040 20231205 -32.10 3360 20240805 42.26 6580 -27.36 20240110 3360 42.26 20240805 6580 -27.36 20240110 3360 42.26 20240805 2.33 N 000910 500 78 억 137847 N N 0 N 00 N
9 20241210 090113 57 100.00 KOSPI 비금속광물 N N N N N 4660 75 2 1.64 108655560 23779 3.94 4550 4680 4550 5960 3210 4585 4568.92 0.88 0 12262 5011 4797 4676 4462 4341 4737 4402 78 1375 500 2930 5 1 15611619 728 9.96 0.56 12 0.15 468.00 8302.00 7040 20231205 -33.81 3360 20240805 38.69 6580 -29.18 20240110 3360 38.69 20240805 6580 -29.18 20240110 3360 38.69 20240805 2.33 N 000910 500 78 억 137847 N N 0 N 00 N
10 20241209 160111 57 100.00 KOSPI 비금속광물 N N N N N 4585 -425 5 -8.48 2768174760 594162 90.63 4885 4890 4555 6510 3510 5010 4658.82 1.38 0 -76998 5263 5136 5043 4916 4823 5090 4870 78 1500 500 3200 5 1 15611619 716 9.80 0.55 12 3.81 468.00 8302.00 7040 20231205 -34.87 3360 20240805 36.46 6580 -30.32 20240110 3360 36.46 20240805 6580 -30.32 20240110 3360 36.46 20240805 2.48 N 000910 500 78 억 215222 N N 0 N 00 N
11 20241209 150112 57 100.00 KOSPI 비금속광물 N N N N N 4580 -430 5 -8.58 2556189420 547915 83.57 4885 4890 4555 6510 3510 5010 4665.01 1.38 0 -85668 5263 5136 5043 4916 4823 5090 4870 78 1500 500 3200 5 1 15611619 715 9.79 0.55 12 3.51 468.00 8302.00 7040 20231205 -34.94 3360 20240805 36.31 6580 -30.40 20240110 3360 36.31 20240805 6580 -30.40 20240110 3360 36.31 20240805 2.48 N 000910 500 78 억 215222 N N 0 N 00 N
12 20241209 140112 57 100.00 KOSPI 비금속광물 N N N N N 4585 -425 5 -8.48 2381520775 509770 77.75 4885 4890 4555 6510 3510 5010 4671.45 1.38 0 -98608 5263 5136 5043 4916 4823 5090 4870 78 1500 500 3200 5 1 15611619 716 9.80 0.55 12 3.27 468.00 8302.00 7040 20231205 -34.87 3360 20240805 36.46 6580 -30.32 20240110 3360 36.46 20240805 6580 -30.32 20240110 3360 36.46 20240805 2.48 N 000910 500 78 억 215222 N N 0 N 00 N