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
003300/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
20241210,160143,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13840,380,2,2.82,256298150,18813,57.01,13610,13870,13370,17490,9430,13460,13623.46,4.05,0,-7128,14460,13960,13670,13170,12880,13815,13025,334,4030,1000,9690,10,1,30832884,4267,4.09,0.28,12,0.06,3384.00,48961.00,14800,20241205,-6.49,10560,20240123,31.06,14800,-6.49,20241205,10560,31.06,20240123,14800,-6.49,20241205,10560,31.06,20240123,0.09,N,003300,1000,333 억,,1248098,N,N,8,N,00,N
20241210,150142,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13800,340,2,2.53,229770690,16896,51.20,13610,13840,13370,17490,9430,13460,13599.12,4.05,0,-6760,14460,13960,13670,13170,12880,13815,13025,334,4030,1000,9690,10,1,30832884,4255,4.08,0.28,12,0.05,3384.00,48961.00,14800,20241205,-6.76,10560,20240123,30.68,14800,-6.76,20241205,10560,30.68,20240123,14800,-6.76,20241205,10560,30.68,20240123,0.09,N,003300,1000,333 억,,1248098,N,N,0,N,00,N
20241210,140142,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13680,220,2,1.63,195646970,14413,43.67,13610,13700,13370,17490,9430,13460,13574.34,4.05,0,-5838,14460,13960,13670,13170,12880,13815,13025,334,4030,1000,9690,10,1,30832884,4218,4.04,0.28,12,0.05,3384.00,48961.00,14800,20241205,-7.57,10560,20240123,29.55,14800,-7.57,20241205,10560,29.55,20240123,14800,-7.57,20241205,10560,29.55,20240123,0.09,N,003300,1000,333 억,,1248098,N,N,0,N,00,N
20241210,130142,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13550,90,2,0.67,153271630,11299,34.24,13610,13700,13370,17490,9430,13460,13565.06,4.05,0,-3772,14460,13960,13670,13170,12880,13815,13025,334,4030,1000,9690,10,1,30832884,4178,4.00,0.28,12,0.04,3384.00,48961.00,14800,20241205,-8.45,10560,20240123,28.31,14800,-8.45,20241205,10560,28.31,20240123,14800,-8.45,20241205,10560,28.31,20240123,0.09,N,003300,1000,333 억,,1248098,N,N,0,N,00,N
20241210,120142,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13590,130,2,0.97,105945900,7809,23.66,13610,13700,13370,17490,9430,13460,13567.15,4.05,0,-1339,14460,13960,13670,13170,12880,13815,13025,334,4030,1000,9690,10,1,30832884,4190,4.02,0.28,12,0.03,3384.00,48961.00,14800,20241205,-8.18,10560,20240123,28.69,14800,-8.18,20241205,10560,28.69,20240123,14800,-8.18,20241205,10560,28.69,20240123,0.09,N,003300,1000,333 억,,1248098,N,N,0,N,00,N
20241210,110142,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13590,130,2,0.97,75009090,5533,16.77,13610,13700,13370,17490,9430,13460,13556.68,4.05,0,362,14460,13960,13670,13170,12880,13815,13025,334,4030,1000,9690,10,1,30832884,4190,4.02,0.28,12,0.02,3384.00,48961.00,14800,20241205,-8.18,10560,20240123,28.69,14800,-8.18,20241205,10560,28.69,20240123,14800,-8.18,20241205,10560,28.69,20240123,0.09,N,003300,1000,333 억,,1248098,N,N,0,N,00,N
20241210,100142,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13560,100,2,0.74,40844240,3022,9.16,13610,13610,13370,17490,9430,13460,13515.63,4.05,0,-15,14460,13960,13670,13170,12880,13815,13025,334,4030,1000,9690,10,1,30832884,4181,4.01,0.28,12,0.01,3384.00,48961.00,14800,20241205,-8.38,10560,20240123,28.41,14800,-8.38,20241205,10560,28.41,20240123,14800,-8.38,20241205,10560,28.41,20240123,0.09,N,003300,1000,333 억,,1248098,N,N,0,N,00,N
20241210,090143,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13530,70,2,0.52,311380,23,0.07,13610,13610,13460,17490,9430,13460,13538.26,4.05,0,-9,14460,13960,13670,13170,12880,13815,13025,334,4030,1000,9690,10,1,30832884,4172,4.00,0.28,12,0.00,3384.00,48961.00,14800,20241205,-8.58,10560,20240123,28.12,14800,-8.58,20241205,10560,28.12,20240123,14800,-8.58,20241205,10560,28.12,20240123,0.09,N,003300,1000,333 억,,1248098,N,N,0,N,00,N
20241209,160141,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13460,-750,5,-5.28,451408360,32998,94.21,14040,14170,13380,18470,9950,14210,13679.87,4.02,0,8016,14930,14570,14310,13950,13690,14440,13820,334,4260,1000,10230,10,1,30832884,4150,3.98,0.27,12,0.11,3384.00,48961.00,14800,20241205,-9.05,10560,20240123,27.46,14800,-9.05,20241205,10560,27.46,20240123,14800,-9.05,20241205,10560,27.46,20240123,0.09,N,003300,1000,333 억,,1238778,N,N,0,N,00,N
20241209,150142,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13400,-810,5,-5.70,430042790,31405,89.66,14040,14170,13400,18470,9950,14210,13693.45,4.02,0,8157,14930,14570,14310,13950,13690,14440,13820,334,4260,1000,10230,10,1,30832884,4132,3.96,0.27,12,0.10,3384.00,48961.00,14800,20241205,-9.46,10560,20240123,26.89,14800,-9.46,20241205,10560,26.89,20240123,14800,-9.46,20241205,10560,26.89,20240123,0.09,N,003300,1000,333 억,,1238778,N,N,0,N,00,N
20241209,140143,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13470,-740,5,-5.21,421303140,30754,87.80,14040,14170,13470,18470,9950,14210,13699.13,4.02,0,8433,14930,14570,14310,13950,13690,14440,13820,334,4260,1000,10230,10,1,30832884,4153,3.98,0.28,12,0.10,3384.00,48961.00,14800,20241205,-8.99,10560,20240123,27.56,14800,-8.99,20241205,10560,27.56,20240123,14800,-8.99,20241205,10560,27.56,20240123,0.09,N,003300,1000,333 억,,1238778,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 160143 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13840 380 2 2.82 256298150 18813 57.01 13610 13870 13370 17490 9430 13460 13623.46 4.05 0 -7128 14460 13960 13670 13170 12880 13815 13025 334 4030 1000 9690 10 1 30832884 4267 4.09 0.28 12 0.06 3384.00 48961.00 14800 20241205 -6.49 10560 20240123 31.06 14800 -6.49 20241205 10560 31.06 20240123 14800 -6.49 20241205 10560 31.06 20240123 0.09 N 003300 1000 333 억 1248098 N N 8 N 00 N
3 20241210 150142 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13800 340 2 2.53 229770690 16896 51.20 13610 13840 13370 17490 9430 13460 13599.12 4.05 0 -6760 14460 13960 13670 13170 12880 13815 13025 334 4030 1000 9690 10 1 30832884 4255 4.08 0.28 12 0.05 3384.00 48961.00 14800 20241205 -6.76 10560 20240123 30.68 14800 -6.76 20241205 10560 30.68 20240123 14800 -6.76 20241205 10560 30.68 20240123 0.09 N 003300 1000 333 억 1248098 N N 0 N 00 N
4 20241210 140142 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13680 220 2 1.63 195646970 14413 43.67 13610 13700 13370 17490 9430 13460 13574.34 4.05 0 -5838 14460 13960 13670 13170 12880 13815 13025 334 4030 1000 9690 10 1 30832884 4218 4.04 0.28 12 0.05 3384.00 48961.00 14800 20241205 -7.57 10560 20240123 29.55 14800 -7.57 20241205 10560 29.55 20240123 14800 -7.57 20241205 10560 29.55 20240123 0.09 N 003300 1000 333 억 1248098 N N 0 N 00 N
5 20241210 130142 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13550 90 2 0.67 153271630 11299 34.24 13610 13700 13370 17490 9430 13460 13565.06 4.05 0 -3772 14460 13960 13670 13170 12880 13815 13025 334 4030 1000 9690 10 1 30832884 4178 4.00 0.28 12 0.04 3384.00 48961.00 14800 20241205 -8.45 10560 20240123 28.31 14800 -8.45 20241205 10560 28.31 20240123 14800 -8.45 20241205 10560 28.31 20240123 0.09 N 003300 1000 333 억 1248098 N N 0 N 00 N
6 20241210 120142 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13590 130 2 0.97 105945900 7809 23.66 13610 13700 13370 17490 9430 13460 13567.15 4.05 0 -1339 14460 13960 13670 13170 12880 13815 13025 334 4030 1000 9690 10 1 30832884 4190 4.02 0.28 12 0.03 3384.00 48961.00 14800 20241205 -8.18 10560 20240123 28.69 14800 -8.18 20241205 10560 28.69 20240123 14800 -8.18 20241205 10560 28.69 20240123 0.09 N 003300 1000 333 억 1248098 N N 0 N 00 N
7 20241210 110142 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13590 130 2 0.97 75009090 5533 16.77 13610 13700 13370 17490 9430 13460 13556.68 4.05 0 362 14460 13960 13670 13170 12880 13815 13025 334 4030 1000 9690 10 1 30832884 4190 4.02 0.28 12 0.02 3384.00 48961.00 14800 20241205 -8.18 10560 20240123 28.69 14800 -8.18 20241205 10560 28.69 20240123 14800 -8.18 20241205 10560 28.69 20240123 0.09 N 003300 1000 333 억 1248098 N N 0 N 00 N
8 20241210 100142 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13560 100 2 0.74 40844240 3022 9.16 13610 13610 13370 17490 9430 13460 13515.63 4.05 0 -15 14460 13960 13670 13170 12880 13815 13025 334 4030 1000 9690 10 1 30832884 4181 4.01 0.28 12 0.01 3384.00 48961.00 14800 20241205 -8.38 10560 20240123 28.41 14800 -8.38 20241205 10560 28.41 20240123 14800 -8.38 20241205 10560 28.41 20240123 0.09 N 003300 1000 333 억 1248098 N N 0 N 00 N
9 20241210 090143 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13530 70 2 0.52 311380 23 0.07 13610 13610 13460 17490 9430 13460 13538.26 4.05 0 -9 14460 13960 13670 13170 12880 13815 13025 334 4030 1000 9690 10 1 30832884 4172 4.00 0.28 12 0.00 3384.00 48961.00 14800 20241205 -8.58 10560 20240123 28.12 14800 -8.58 20241205 10560 28.12 20240123 14800 -8.58 20241205 10560 28.12 20240123 0.09 N 003300 1000 333 억 1248098 N N 0 N 00 N
10 20241209 160141 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13460 -750 5 -5.28 451408360 32998 94.21 14040 14170 13380 18470 9950 14210 13679.87 4.02 0 8016 14930 14570 14310 13950 13690 14440 13820 334 4260 1000 10230 10 1 30832884 4150 3.98 0.27 12 0.11 3384.00 48961.00 14800 20241205 -9.05 10560 20240123 27.46 14800 -9.05 20241205 10560 27.46 20240123 14800 -9.05 20241205 10560 27.46 20240123 0.09 N 003300 1000 333 억 1238778 N N 0 N 00 N
11 20241209 150142 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13400 -810 5 -5.70 430042790 31405 89.66 14040 14170 13400 18470 9950 14210 13693.45 4.02 0 8157 14930 14570 14310 13950 13690 14440 13820 334 4260 1000 10230 10 1 30832884 4132 3.96 0.27 12 0.10 3384.00 48961.00 14800 20241205 -9.46 10560 20240123 26.89 14800 -9.46 20241205 10560 26.89 20240123 14800 -9.46 20241205 10560 26.89 20240123 0.09 N 003300 1000 333 억 1238778 N N 0 N 00 N
12 20241209 140143 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13470 -740 5 -5.21 421303140 30754 87.80 14040 14170 13470 18470 9950 14210 13699.13 4.02 0 8433 14930 14570 14310 13950 13690 14440 13820 334 4260 1000 10230 10 1 30832884 4153 3.98 0.28 12 0.10 3384.00 48961.00 14800 20241205 -8.99 10560 20240123 27.56 14800 -8.99 20241205 10560 27.56 20240123 14800 -8.99 20241205 10560 27.56 20240123 0.09 N 003300 1000 333 억 1238778 N N 0 N 00 N