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
007210/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
20241210,160222,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1829,97,2,5.60,283745247,158045,57.00,1716,1836,1716,2250,1213,1732,1795.25,3.06,0,56880,1872,1802,1757,1687,1642,1779,1664,343,518,500,1240,1,1,67560000,1236,3.76,0.43,12,0.23,486.00,4278.00,2910,20240111,-37.15,1712,20241209,6.83,2910,-37.15,20240111,1712,6.83,20241209,2910,-37.15,20240111,1712,6.83,20241209,1.26,N,007210,500,342 억,,2068700,N,N,0,N,00,N
20241210,150222,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1825,93,2,5.37,270965890,151052,54.48,1716,1836,1716,2250,1213,1732,1793.86,3.06,0,56279,1872,1802,1757,1687,1642,1779,1664,343,518,500,1240,1,1,67560000,1233,3.76,0.43,12,0.22,486.00,4278.00,2910,20240111,-37.29,1712,20241209,6.60,2910,-37.29,20240111,1712,6.60,20241209,2910,-37.29,20240111,1712,6.60,20241209,1.26,N,007210,500,342 억,,2068700,N,N,0,N,00,N
20241210,140222,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1801,69,2,3.98,210932055,118163,42.62,1716,1818,1716,2250,1213,1732,1785.09,3.06,0,41225,1872,1802,1757,1687,1642,1779,1664,343,518,500,1240,1,1,67560000,1217,3.71,0.42,12,0.17,486.00,4278.00,2910,20240111,-38.11,1712,20241209,5.20,2910,-38.11,20240111,1712,5.20,20241209,2910,-38.11,20240111,1712,5.20,20241209,1.26,N,007210,500,342 억,,2068700,N,N,0,N,00,N
20241210,130221,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1805,73,2,4.21,174814697,98178,35.41,1716,1806,1716,2250,1213,1732,1780.59,3.06,0,38573,1872,1802,1757,1687,1642,1779,1664,343,518,500,1240,1,1,67560000,1219,3.71,0.42,12,0.15,486.00,4278.00,2910,20240111,-37.97,1712,20241209,5.43,2910,-37.97,20240111,1712,5.43,20241209,2910,-37.97,20240111,1712,5.43,20241209,1.26,N,007210,500,342 억,,2068700,N,N,0,N,00,N
20241210,120221,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1796,64,2,3.70,152482126,85750,30.93,1716,1806,1716,2250,1213,1732,1778.22,3.06,0,37037,1872,1802,1757,1687,1642,1779,1664,343,518,500,1240,1,1,67560000,1213,3.70,0.42,12,0.13,486.00,4278.00,2910,20240111,-38.28,1712,20241209,4.91,2910,-38.28,20240111,1712,4.91,20241209,2910,-38.28,20240111,1712,4.91,20241209,1.26,N,007210,500,342 억,,2068700,N,N,0,N,00,N
20241210,110221,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1796,64,2,3.70,117304233,66198,23.88,1716,1800,1716,2250,1213,1732,1772.02,3.06,0,22520,1872,1802,1757,1687,1642,1779,1664,343,518,500,1240,1,1,67560000,1213,3.70,0.42,12,0.10,486.00,4278.00,2910,20240111,-38.28,1712,20241209,4.91,2910,-38.28,20240111,1712,4.91,20241209,2910,-38.28,20240111,1712,4.91,20241209,1.26,N,007210,500,342 억,,2068700,N,N,0,N,00,N
20241210,100221,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1782,50,2,2.89,72076304,40954,14.77,1716,1795,1716,2250,1213,1732,1759.93,3.06,0,12707,1872,1802,1757,1687,1642,1779,1664,343,518,500,1240,1,1,67560000,1204,3.67,0.42,12,0.06,486.00,4278.00,2910,20240111,-38.76,1712,20241209,4.09,2910,-38.76,20240111,1712,4.09,20241209,2910,-38.76,20240111,1712,4.09,20241209,1.26,N,007210,500,342 억,,2068700,N,N,0,N,00,N
20241210,090223,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1741,9,2,0.52,5508010,3198,1.15,1716,1744,1716,2250,1213,1732,1722.33,3.06,0,974,1872,1802,1757,1687,1642,1779,1664,343,518,500,1240,1,1,67560000,1176,3.58,0.41,12,0.00,486.00,4278.00,2910,20240111,-40.17,1712,20241209,1.69,2910,-40.17,20240111,1712,1.69,20241209,2910,-40.17,20240111,1712,1.69,20241209,1.26,N,007210,500,342 억,,2068700,N,N,0,N,00,N
20241209,160220,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,1732,-97,5,-5.30,487149856,277069,148.42,1823,1827,1712,2375,1281,1829,1758.24,3.10,0,-22021,1875,1852,1806,1783,1737,1863,1794,343,546,500,1310,1,1,67560000,1170,3.56,0.40,12,0.41,486.00,4278.00,2910,20240111,-40.48,1712,20241209,1.17,2910,-40.48,20240111,1712,1.17,20241209,2910,-40.48,20240111,1712,1.17,20241209,1.27,N,007210,500,342 억,,2091768,N,N,0,N,00,N
20241209,150222,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,1749,-80,5,-4.37,417340020,236834,126.86,1823,1827,1741,2375,1281,1829,1762.16,3.10,0,-16497,1875,1852,1806,1783,1737,1863,1794,343,546,500,1310,1,1,67560000,1182,3.60,0.41,12,0.35,486.00,4278.00,2910,20240111,-39.90,1741,20241209,0.46,2910,-39.90,20240111,1741,0.46,20241209,2910,-39.90,20240111,1741,0.46,20241209,1.27,N,007210,500,342 억,,2091768,N,N,0,N,00,N
20241209,140221,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,1742,-87,5,-4.76,340976804,193056,103.41,1823,1827,1742,2375,1281,1829,1766.20,3.10,0,-16584,1875,1852,1806,1783,1737,1863,1794,343,546,500,1310,1,1,67560000,1177,3.58,0.41,12,0.29,486.00,4278.00,2910,20240111,-40.14,1742,20241209,0.00,2910,-40.14,20240111,1742,0.00,20241209,2910,-40.14,20240111,1742,0.00,20241209,1.27,N,007210,500,342 억,,2091768,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 160222 57 100.00 KOSPI 비금속광물 N N N N N 1829 97 2 5.60 283745247 158045 57.00 1716 1836 1716 2250 1213 1732 1795.25 3.06 0 56880 1872 1802 1757 1687 1642 1779 1664 343 518 500 1240 1 1 67560000 1236 3.76 0.43 12 0.23 486.00 4278.00 2910 20240111 -37.15 1712 20241209 6.83 2910 -37.15 20240111 1712 6.83 20241209 2910 -37.15 20240111 1712 6.83 20241209 1.26 N 007210 500 342 억 2068700 N N 0 N 00 N
3 20241210 150222 57 100.00 KOSPI 비금속광물 N N N N N 1825 93 2 5.37 270965890 151052 54.48 1716 1836 1716 2250 1213 1732 1793.86 3.06 0 56279 1872 1802 1757 1687 1642 1779 1664 343 518 500 1240 1 1 67560000 1233 3.76 0.43 12 0.22 486.00 4278.00 2910 20240111 -37.29 1712 20241209 6.60 2910 -37.29 20240111 1712 6.60 20241209 2910 -37.29 20240111 1712 6.60 20241209 1.26 N 007210 500 342 억 2068700 N N 0 N 00 N
4 20241210 140222 57 100.00 KOSPI 비금속광물 N N N N N 1801 69 2 3.98 210932055 118163 42.62 1716 1818 1716 2250 1213 1732 1785.09 3.06 0 41225 1872 1802 1757 1687 1642 1779 1664 343 518 500 1240 1 1 67560000 1217 3.71 0.42 12 0.17 486.00 4278.00 2910 20240111 -38.11 1712 20241209 5.20 2910 -38.11 20240111 1712 5.20 20241209 2910 -38.11 20240111 1712 5.20 20241209 1.26 N 007210 500 342 억 2068700 N N 0 N 00 N
5 20241210 130221 57 100.00 KOSPI 비금속광물 N N N N N 1805 73 2 4.21 174814697 98178 35.41 1716 1806 1716 2250 1213 1732 1780.59 3.06 0 38573 1872 1802 1757 1687 1642 1779 1664 343 518 500 1240 1 1 67560000 1219 3.71 0.42 12 0.15 486.00 4278.00 2910 20240111 -37.97 1712 20241209 5.43 2910 -37.97 20240111 1712 5.43 20241209 2910 -37.97 20240111 1712 5.43 20241209 1.26 N 007210 500 342 억 2068700 N N 0 N 00 N
6 20241210 120221 57 100.00 KOSPI 비금속광물 N N N N N 1796 64 2 3.70 152482126 85750 30.93 1716 1806 1716 2250 1213 1732 1778.22 3.06 0 37037 1872 1802 1757 1687 1642 1779 1664 343 518 500 1240 1 1 67560000 1213 3.70 0.42 12 0.13 486.00 4278.00 2910 20240111 -38.28 1712 20241209 4.91 2910 -38.28 20240111 1712 4.91 20241209 2910 -38.28 20240111 1712 4.91 20241209 1.26 N 007210 500 342 억 2068700 N N 0 N 00 N
7 20241210 110221 57 100.00 KOSPI 비금속광물 N N N N N 1796 64 2 3.70 117304233 66198 23.88 1716 1800 1716 2250 1213 1732 1772.02 3.06 0 22520 1872 1802 1757 1687 1642 1779 1664 343 518 500 1240 1 1 67560000 1213 3.70 0.42 12 0.10 486.00 4278.00 2910 20240111 -38.28 1712 20241209 4.91 2910 -38.28 20240111 1712 4.91 20241209 2910 -38.28 20240111 1712 4.91 20241209 1.26 N 007210 500 342 억 2068700 N N 0 N 00 N
8 20241210 100221 57 100.00 KOSPI 비금속광물 N N N N N 1782 50 2 2.89 72076304 40954 14.77 1716 1795 1716 2250 1213 1732 1759.93 3.06 0 12707 1872 1802 1757 1687 1642 1779 1664 343 518 500 1240 1 1 67560000 1204 3.67 0.42 12 0.06 486.00 4278.00 2910 20240111 -38.76 1712 20241209 4.09 2910 -38.76 20240111 1712 4.09 20241209 2910 -38.76 20240111 1712 4.09 20241209 1.26 N 007210 500 342 억 2068700 N N 0 N 00 N
9 20241210 090223 57 100.00 KOSPI 비금속광물 N N N N N 1741 9 2 0.52 5508010 3198 1.15 1716 1744 1716 2250 1213 1732 1722.33 3.06 0 974 1872 1802 1757 1687 1642 1779 1664 343 518 500 1240 1 1 67560000 1176 3.58 0.41 12 0.00 486.00 4278.00 2910 20240111 -40.17 1712 20241209 1.69 2910 -40.17 20240111 1712 1.69 20241209 2910 -40.17 20240111 1712 1.69 20241209 1.26 N 007210 500 342 억 2068700 N N 0 N 00 N
10 20241209 160220 57 100.00 KOSPI 신저가 비금속광물 N N N N N 1732 -97 5 -5.30 487149856 277069 148.42 1823 1827 1712 2375 1281 1829 1758.24 3.10 0 -22021 1875 1852 1806 1783 1737 1863 1794 343 546 500 1310 1 1 67560000 1170 3.56 0.40 12 0.41 486.00 4278.00 2910 20240111 -40.48 1712 20241209 1.17 2910 -40.48 20240111 1712 1.17 20241209 2910 -40.48 20240111 1712 1.17 20241209 1.27 N 007210 500 342 억 2091768 N N 0 N 00 N
11 20241209 150222 57 100.00 KOSPI 신저가 비금속광물 N N N N N 1749 -80 5 -4.37 417340020 236834 126.86 1823 1827 1741 2375 1281 1829 1762.16 3.10 0 -16497 1875 1852 1806 1783 1737 1863 1794 343 546 500 1310 1 1 67560000 1182 3.60 0.41 12 0.35 486.00 4278.00 2910 20240111 -39.90 1741 20241209 0.46 2910 -39.90 20240111 1741 0.46 20241209 2910 -39.90 20240111 1741 0.46 20241209 1.27 N 007210 500 342 억 2091768 N N 0 N 00 N
12 20241209 140221 57 100.00 KOSPI 신저가 비금속광물 N N N N N 1742 -87 5 -4.76 340976804 193056 103.41 1823 1827 1742 2375 1281 1829 1766.20 3.10 0 -16584 1875 1852 1806 1783 1737 1863 1794 343 546 500 1310 1 1 67560000 1177 3.58 0.41 12 0.29 486.00 4278.00 2910 20240111 -40.14 1742 20241209 0.00 2910 -40.14 20240111 1742 0.00 20241209 2910 -40.14 20240111 1742 0.00 20241209 1.27 N 007210 500 342 억 2091768 N N 0 N 00 N