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
005750/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
20241210,160209,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3820,85,2,2.28,98489080,26003,135.44,3695,3850,3695,4855,2615,3735,3787.35,0.97,0,2121,3951,3842,3766,3657,3581,3897,3712,167,1120,1000,2610,5,1,16672240,637,-13.69,0.41,12,0.16,-279.00,9208.00,5040,20240624,-24.21,3195,20240806,19.56,5040,-24.21,20240624,3195,19.56,20240806,5040,-24.21,20240624,3195,19.56,20240806,0.48,N,005750,1000,166 억,,162008,N,N,0,N,00,N
20241210,150208,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3805,70,2,1.87,76783525,20328,105.88,3695,3850,3695,4855,2615,3735,3777.23,0.97,0,1364,3951,3842,3766,3657,3581,3897,3712,167,1120,1000,2610,5,1,16672240,634,-13.64,0.41,12,0.12,-279.00,9208.00,5040,20240624,-24.50,3195,20240806,19.09,5040,-24.50,20240624,3195,19.09,20240806,5040,-24.50,20240624,3195,19.09,20240806,0.48,N,005750,1000,166 억,,162008,N,N,0,N,00,N
20241210,140209,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3790,55,2,1.47,72024355,19073,99.34,3695,3850,3695,4855,2615,3735,3776.25,0.97,0,1147,3951,3842,3766,3657,3581,3897,3712,167,1120,1000,2610,5,1,16672240,632,-13.58,0.41,12,0.11,-279.00,9208.00,5040,20240624,-24.80,3195,20240806,18.62,5040,-24.80,20240624,3195,18.62,20240806,5040,-24.80,20240624,3195,18.62,20240806,0.48,N,005750,1000,166 억,,162008,N,N,0,N,00,N
20241210,130208,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3770,35,2,0.94,71839095,19024,99.09,3695,3850,3695,4855,2615,3735,3776.24,0.97,0,1160,3951,3842,3766,3657,3581,3897,3712,167,1120,1000,2610,5,1,16672240,629,-13.51,0.41,12,0.11,-279.00,9208.00,5040,20240624,-25.20,3195,20240806,18.00,5040,-25.20,20240624,3195,18.00,20240806,5040,-25.20,20240624,3195,18.00,20240806,0.48,N,005750,1000,166 억,,162008,N,N,0,N,00,N
20241210,120208,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3770,35,2,0.94,59066625,15660,81.57,3695,3850,3695,4855,2615,3735,3771.82,0.97,0,1977,3951,3842,3766,3657,3581,3897,3712,167,1120,1000,2610,5,1,16672240,629,-13.51,0.41,12,0.09,-279.00,9208.00,5040,20240624,-25.20,3195,20240806,18.00,5040,-25.20,20240624,3195,18.00,20240806,5040,-25.20,20240624,3195,18.00,20240806,0.48,N,005750,1000,166 억,,162008,N,N,0,N,00,N
20241210,110207,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3800,65,2,1.74,42035160,11152,58.09,3695,3850,3695,4855,2615,3735,3769.29,0.97,0,1906,3951,3842,3766,3657,3581,3897,3712,167,1120,1000,2610,5,1,16672240,634,-13.62,0.41,12,0.07,-279.00,9208.00,5040,20240624,-24.60,3195,20240806,18.94,5040,-24.60,20240624,3195,18.94,20240806,5040,-24.60,20240624,3195,18.94,20240806,0.48,N,005750,1000,166 억,,162008,N,N,0,N,00,N
20241210,100208,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3845,110,2,2.95,24044120,6403,33.35,3695,3850,3695,4855,2615,3735,3755.13,0.97,0,688,3951,3842,3766,3657,3581,3897,3712,167,1120,1000,2610,5,1,16672240,641,-13.78,0.42,12,0.04,-279.00,9208.00,5040,20240624,-23.71,3195,20240806,20.34,5040,-23.71,20240624,3195,20.34,20240806,5040,-23.71,20240624,3195,20.34,20240806,0.48,N,005750,1000,166 억,,162008,N,N,0,N,00,N
20241210,090210,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3730,-5,5,-0.13,642490,173,0.90,3695,3730,3695,4855,2615,3735,3713.82,0.97,0,0,3951,3842,3766,3657,3581,3897,3712,167,1120,1000,2610,5,1,16672240,622,-13.37,0.41,12,0.00,-279.00,9208.00,5040,20240624,-25.99,3195,20240806,16.74,5040,-25.99,20240624,3195,16.74,20240806,5040,-25.99,20240624,3195,16.74,20240806,0.48,N,005750,1000,166 억,,162008,N,N,0,N,00,N
20241209,160207,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3735,-160,5,-4.11,71527940,19198,49.80,3705,3875,3690,5060,2730,3895,3725.80,0.97,0,-274,4021,3957,3866,3802,3711,3990,3835,167,1165,1000,2720,5,1,16672240,623,-13.39,0.41,12,0.12,-279.00,9208.00,5040,20240624,-25.89,3195,20240806,16.90,5040,-25.89,20240624,3195,16.90,20240806,5040,-25.89,20240624,3195,16.90,20240806,0.49,N,005750,1000,166 억,,162188,N,N,0,N,00,N
20241209,150208,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3745,-150,5,-3.85,68230045,18316,47.51,3705,3875,3690,5060,2730,3895,3725.16,0.97,0,-204,4021,3957,3866,3802,3711,3990,3835,167,1165,1000,2720,5,1,16672240,624,-13.42,0.41,12,0.11,-279.00,9208.00,5040,20240624,-25.69,3195,20240806,17.21,5040,-25.69,20240624,3195,17.21,20240806,5040,-25.69,20240624,3195,17.21,20240806,0.49,N,005750,1000,166 억,,162188,N,N,0,N,00,N
20241209,140208,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3775,-120,5,-3.08,63949680,17179,44.57,3705,3875,3690,5060,2730,3895,3722.55,0.97,0,-115,4021,3957,3866,3802,3711,3990,3835,167,1165,1000,2720,5,1,16672240,629,-13.53,0.41,12,0.10,-279.00,9208.00,5040,20240624,-25.10,3195,20240806,18.15,5040,-25.10,20240624,3195,18.15,20240806,5040,-25.10,20240624,3195,18.15,20240806,0.49,N,005750,1000,166 억,,162188,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 160209 57 100.00 KOSPI 비금속광물 N N N N N 3820 85 2 2.28 98489080 26003 135.44 3695 3850 3695 4855 2615 3735 3787.35 0.97 0 2121 3951 3842 3766 3657 3581 3897 3712 167 1120 1000 2610 5 1 16672240 637 -13.69 0.41 12 0.16 -279.00 9208.00 5040 20240624 -24.21 3195 20240806 19.56 5040 -24.21 20240624 3195 19.56 20240806 5040 -24.21 20240624 3195 19.56 20240806 0.48 N 005750 1000 166 억 162008 N N 0 N 00 N
3 20241210 150208 57 100.00 KOSPI 비금속광물 N N N N N 3805 70 2 1.87 76783525 20328 105.88 3695 3850 3695 4855 2615 3735 3777.23 0.97 0 1364 3951 3842 3766 3657 3581 3897 3712 167 1120 1000 2610 5 1 16672240 634 -13.64 0.41 12 0.12 -279.00 9208.00 5040 20240624 -24.50 3195 20240806 19.09 5040 -24.50 20240624 3195 19.09 20240806 5040 -24.50 20240624 3195 19.09 20240806 0.48 N 005750 1000 166 억 162008 N N 0 N 00 N
4 20241210 140209 57 100.00 KOSPI 비금속광물 N N N N N 3790 55 2 1.47 72024355 19073 99.34 3695 3850 3695 4855 2615 3735 3776.25 0.97 0 1147 3951 3842 3766 3657 3581 3897 3712 167 1120 1000 2610 5 1 16672240 632 -13.58 0.41 12 0.11 -279.00 9208.00 5040 20240624 -24.80 3195 20240806 18.62 5040 -24.80 20240624 3195 18.62 20240806 5040 -24.80 20240624 3195 18.62 20240806 0.48 N 005750 1000 166 억 162008 N N 0 N 00 N
5 20241210 130208 57 100.00 KOSPI 비금속광물 N N N N N 3770 35 2 0.94 71839095 19024 99.09 3695 3850 3695 4855 2615 3735 3776.24 0.97 0 1160 3951 3842 3766 3657 3581 3897 3712 167 1120 1000 2610 5 1 16672240 629 -13.51 0.41 12 0.11 -279.00 9208.00 5040 20240624 -25.20 3195 20240806 18.00 5040 -25.20 20240624 3195 18.00 20240806 5040 -25.20 20240624 3195 18.00 20240806 0.48 N 005750 1000 166 억 162008 N N 0 N 00 N
6 20241210 120208 57 100.00 KOSPI 비금속광물 N N N N N 3770 35 2 0.94 59066625 15660 81.57 3695 3850 3695 4855 2615 3735 3771.82 0.97 0 1977 3951 3842 3766 3657 3581 3897 3712 167 1120 1000 2610 5 1 16672240 629 -13.51 0.41 12 0.09 -279.00 9208.00 5040 20240624 -25.20 3195 20240806 18.00 5040 -25.20 20240624 3195 18.00 20240806 5040 -25.20 20240624 3195 18.00 20240806 0.48 N 005750 1000 166 억 162008 N N 0 N 00 N
7 20241210 110207 57 100.00 KOSPI 비금속광물 N N N N N 3800 65 2 1.74 42035160 11152 58.09 3695 3850 3695 4855 2615 3735 3769.29 0.97 0 1906 3951 3842 3766 3657 3581 3897 3712 167 1120 1000 2610 5 1 16672240 634 -13.62 0.41 12 0.07 -279.00 9208.00 5040 20240624 -24.60 3195 20240806 18.94 5040 -24.60 20240624 3195 18.94 20240806 5040 -24.60 20240624 3195 18.94 20240806 0.48 N 005750 1000 166 억 162008 N N 0 N 00 N
8 20241210 100208 57 100.00 KOSPI 비금속광물 N N N N N 3845 110 2 2.95 24044120 6403 33.35 3695 3850 3695 4855 2615 3735 3755.13 0.97 0 688 3951 3842 3766 3657 3581 3897 3712 167 1120 1000 2610 5 1 16672240 641 -13.78 0.42 12 0.04 -279.00 9208.00 5040 20240624 -23.71 3195 20240806 20.34 5040 -23.71 20240624 3195 20.34 20240806 5040 -23.71 20240624 3195 20.34 20240806 0.48 N 005750 1000 166 억 162008 N N 0 N 00 N
9 20241210 090210 57 100.00 KOSPI 비금속광물 N N N N N 3730 -5 5 -0.13 642490 173 0.90 3695 3730 3695 4855 2615 3735 3713.82 0.97 0 0 3951 3842 3766 3657 3581 3897 3712 167 1120 1000 2610 5 1 16672240 622 -13.37 0.41 12 0.00 -279.00 9208.00 5040 20240624 -25.99 3195 20240806 16.74 5040 -25.99 20240624 3195 16.74 20240806 5040 -25.99 20240624 3195 16.74 20240806 0.48 N 005750 1000 166 억 162008 N N 0 N 00 N
10 20241209 160207 57 100.00 KOSPI 비금속광물 N N N N N 3735 -160 5 -4.11 71527940 19198 49.80 3705 3875 3690 5060 2730 3895 3725.80 0.97 0 -274 4021 3957 3866 3802 3711 3990 3835 167 1165 1000 2720 5 1 16672240 623 -13.39 0.41 12 0.12 -279.00 9208.00 5040 20240624 -25.89 3195 20240806 16.90 5040 -25.89 20240624 3195 16.90 20240806 5040 -25.89 20240624 3195 16.90 20240806 0.49 N 005750 1000 166 억 162188 N N 0 N 00 N
11 20241209 150208 57 100.00 KOSPI 비금속광물 N N N N N 3745 -150 5 -3.85 68230045 18316 47.51 3705 3875 3690 5060 2730 3895 3725.16 0.97 0 -204 4021 3957 3866 3802 3711 3990 3835 167 1165 1000 2720 5 1 16672240 624 -13.42 0.41 12 0.11 -279.00 9208.00 5040 20240624 -25.69 3195 20240806 17.21 5040 -25.69 20240624 3195 17.21 20240806 5040 -25.69 20240624 3195 17.21 20240806 0.49 N 005750 1000 166 억 162188 N N 0 N 00 N
12 20241209 140208 57 100.00 KOSPI 비금속광물 N N N N N 3775 -120 5 -3.08 63949680 17179 44.57 3705 3875 3690 5060 2730 3895 3722.55 0.97 0 -115 4021 3957 3866 3802 3711 3990 3835 167 1165 1000 2720 5 1 16672240 629 -13.53 0.41 12 0.10 -279.00 9208.00 5040 20240624 -25.10 3195 20240806 18.15 5040 -25.10 20240624 3195 18.15 20240806 5040 -25.10 20240624 3195 18.15 20240806 0.49 N 005750 1000 166 억 162188 N N 0 N 00 N