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
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
20241210,160233,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,56700,2600,2,4.81,589457300,10394,89.87,54200,59600,53000,70300,37900,54100,56711.34,0.14,0,939,60633,57366,55433,52166,50233,56400,51200,50,16200,5000,38950,100,1,1000000,567,-8.36,0.69,09,1.04,-6781.00,82659.00,82000,20231204,-30.85,50500,20241202,12.28,76900,-26.27,20240129,50500,12.28,20241202,79900,-29.04,20231211,50500,12.28,20241202,1.94,N,008870,5000,50 억,,1429,N,N,0,N,00,N
20241210,150233,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,56300,2200,2,4.07,543471300,9581,82.84,54200,59600,53000,70300,37900,54100,56723.86,0.14,0,899,60633,57366,55433,52166,50233,56400,51200,50,16200,5000,38950,100,1,1000000,563,-8.30,0.68,09,0.96,-6781.00,82659.00,82000,20231204,-31.34,50500,20241202,11.49,76900,-26.79,20240129,50500,11.49,20241202,79900,-29.54,20231211,50500,11.49,20241202,1.94,N,008870,5000,50 억,,1429,N,N,0,N,00,N
20241210,140233,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,56200,2100,2,3.88,484767900,8537,73.81,54200,59600,53000,70300,37900,54100,56784.34,0.14,0,659,60633,57366,55433,52166,50233,56400,51200,50,16200,5000,38950,100,1,1000000,562,-8.29,0.68,09,0.85,-6781.00,82659.00,82000,20231204,-31.46,50500,20241202,11.29,76900,-26.92,20240129,50500,11.29,20241202,79900,-29.66,20231211,50500,11.29,20241202,1.94,N,008870,5000,50 억,,1429,N,N,0,N,00,N
20241210,130232,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,56400,2300,2,4.25,394979100,6951,60.10,54200,59600,53000,70300,37900,54100,56823.35,0.14,0,506,60633,57366,55433,52166,50233,56400,51200,50,16200,5000,38950,100,1,1000000,564,-8.32,0.68,09,0.70,-6781.00,82659.00,82000,20231204,-31.22,50500,20241202,11.68,76900,-26.66,20240129,50500,11.68,20241202,79900,-29.41,20231211,50500,11.68,20241202,1.94,N,008870,5000,50 억,,1429,N,N,0,N,00,N
20241210,120232,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,57200,3100,2,5.73,229418900,4071,35.20,54200,58500,53000,70300,37900,54100,56354.43,0.14,0,-48,60633,57366,55433,52166,50233,56400,51200,50,16200,5000,38950,100,1,1000000,572,-8.44,0.69,09,0.41,-6781.00,82659.00,82000,20231204,-30.24,50500,20241202,13.27,76900,-25.62,20240129,50500,13.27,20241202,79900,-28.41,20231211,50500,13.27,20241202,1.94,N,008870,5000,50 억,,1429,N,N,0,N,00,N
20241210,110232,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,56000,1900,2,3.51,100744900,1824,15.77,54200,56100,53000,70300,37900,54100,55232.95,0.14,0,213,60633,57366,55433,52166,50233,56400,51200,50,16200,5000,38950,100,1,1000000,560,-8.26,0.68,09,0.18,-6781.00,82659.00,82000,20231204,-31.71,50500,20241202,10.89,76900,-27.18,20240129,50500,10.89,20241202,79900,-29.91,20231211,50500,10.89,20241202,1.94,N,008870,5000,50 억,,1429,N,N,0,N,00,N
20241210,100232,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,55800,1700,2,3.14,75700700,1374,11.88,54200,55900,53000,70300,37900,54100,55095.12,0.14,0,103,60633,57366,55433,52166,50233,56400,51200,50,16200,5000,38950,100,1,1000000,558,-8.23,0.68,09,0.14,-6781.00,82659.00,82000,20231204,-31.95,50500,20241202,10.50,76900,-27.44,20240129,50500,10.50,20241202,79900,-30.16,20231211,50500,10.50,20241202,1.94,N,008870,5000,50 억,,1429,N,N,0,N,00,N
20241210,090234,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,54400,300,2,0.55,7909600,146,1.26,54200,54600,53000,70300,37900,54100,54175.34,0.14,0,14,60633,57366,55433,52166,50233,56400,51200,50,16200,5000,38950,100,1,1000000,544,-8.02,0.66,09,0.01,-6781.00,82659.00,82000,20231204,-33.66,50500,20241202,7.72,76900,-29.26,20240129,50500,7.72,20241202,79900,-31.91,20231211,50500,7.72,20241202,1.94,N,008870,5000,50 억,,1429,N,N,0,N,00,N
20241209,160231,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,54100,-4900,5,-8.31,643857000,11510,23.35,56700,58700,53500,76700,41300,59000,55938.92,0.14,0,-27,65800,62400,59500,56100,53200,64100,57800,50,17700,5000,42480,100,1,1000000,541,-7.98,0.65,09,1.15,-6781.00,82659.00,82000,20231204,-34.02,50500,20241202,7.13,76900,-29.65,20240129,50500,7.13,20241202,79900,-32.29,20231211,50500,7.13,20241202,1.42,N,008870,5000,50 억,,1448,N,N,0,N,00,N
20241209,150233,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,53700,-5300,5,-8.98,631055100,11273,22.87,56700,58700,53500,76700,41300,59000,55979.34,0.14,0,99,65800,62400,59500,56100,53200,64100,57800,50,17700,5000,42480,100,1,1000000,537,-7.92,0.65,09,1.13,-6781.00,82659.00,82000,20231204,-34.51,50500,20241202,6.34,76900,-30.17,20240129,50500,6.34,20241202,79900,-32.79,20231211,50500,6.34,20241202,1.42,N,008870,5000,50 억,,1448,N,N,0,N,00,N
20241209,140232,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,54500,-4500,5,-7.63,590049600,10513,21.32,56700,58700,54000,76700,41300,59000,56125.71,0.14,0,164,65800,62400,59500,56100,53200,64100,57800,50,17700,5000,42480,100,1,1000000,545,-8.04,0.66,09,1.05,-6781.00,82659.00,82000,20231204,-33.54,50500,20241202,7.92,76900,-29.13,20240129,50500,7.92,20241202,79900,-31.79,20231211,50500,7.92,20241202,1.42,N,008870,5000,50 억,,1448,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 160233 57 100.00 KOSPI 비금속광물 N N N N N 56700 2600 2 4.81 589457300 10394 89.87 54200 59600 53000 70300 37900 54100 56711.34 0.14 0 939 60633 57366 55433 52166 50233 56400 51200 50 16200 5000 38950 100 1 1000000 567 -8.36 0.69 09 1.04 -6781.00 82659.00 82000 20231204 -30.85 50500 20241202 12.28 76900 -26.27 20240129 50500 12.28 20241202 79900 -29.04 20231211 50500 12.28 20241202 1.94 N 008870 5000 50 억 1429 N N 0 N 00 N
3 20241210 150233 57 100.00 KOSPI 비금속광물 N N N N N 56300 2200 2 4.07 543471300 9581 82.84 54200 59600 53000 70300 37900 54100 56723.86 0.14 0 899 60633 57366 55433 52166 50233 56400 51200 50 16200 5000 38950 100 1 1000000 563 -8.30 0.68 09 0.96 -6781.00 82659.00 82000 20231204 -31.34 50500 20241202 11.49 76900 -26.79 20240129 50500 11.49 20241202 79900 -29.54 20231211 50500 11.49 20241202 1.94 N 008870 5000 50 억 1429 N N 0 N 00 N
4 20241210 140233 57 100.00 KOSPI 비금속광물 N N N N N 56200 2100 2 3.88 484767900 8537 73.81 54200 59600 53000 70300 37900 54100 56784.34 0.14 0 659 60633 57366 55433 52166 50233 56400 51200 50 16200 5000 38950 100 1 1000000 562 -8.29 0.68 09 0.85 -6781.00 82659.00 82000 20231204 -31.46 50500 20241202 11.29 76900 -26.92 20240129 50500 11.29 20241202 79900 -29.66 20231211 50500 11.29 20241202 1.94 N 008870 5000 50 억 1429 N N 0 N 00 N
5 20241210 130232 57 100.00 KOSPI 비금속광물 N N N N N 56400 2300 2 4.25 394979100 6951 60.10 54200 59600 53000 70300 37900 54100 56823.35 0.14 0 506 60633 57366 55433 52166 50233 56400 51200 50 16200 5000 38950 100 1 1000000 564 -8.32 0.68 09 0.70 -6781.00 82659.00 82000 20231204 -31.22 50500 20241202 11.68 76900 -26.66 20240129 50500 11.68 20241202 79900 -29.41 20231211 50500 11.68 20241202 1.94 N 008870 5000 50 억 1429 N N 0 N 00 N
6 20241210 120232 57 100.00 KOSPI 비금속광물 N N N N N 57200 3100 2 5.73 229418900 4071 35.20 54200 58500 53000 70300 37900 54100 56354.43 0.14 0 -48 60633 57366 55433 52166 50233 56400 51200 50 16200 5000 38950 100 1 1000000 572 -8.44 0.69 09 0.41 -6781.00 82659.00 82000 20231204 -30.24 50500 20241202 13.27 76900 -25.62 20240129 50500 13.27 20241202 79900 -28.41 20231211 50500 13.27 20241202 1.94 N 008870 5000 50 억 1429 N N 0 N 00 N
7 20241210 110232 57 100.00 KOSPI 비금속광물 N N N N N 56000 1900 2 3.51 100744900 1824 15.77 54200 56100 53000 70300 37900 54100 55232.95 0.14 0 213 60633 57366 55433 52166 50233 56400 51200 50 16200 5000 38950 100 1 1000000 560 -8.26 0.68 09 0.18 -6781.00 82659.00 82000 20231204 -31.71 50500 20241202 10.89 76900 -27.18 20240129 50500 10.89 20241202 79900 -29.91 20231211 50500 10.89 20241202 1.94 N 008870 5000 50 억 1429 N N 0 N 00 N
8 20241210 100232 57 100.00 KOSPI 비금속광물 N N N N N 55800 1700 2 3.14 75700700 1374 11.88 54200 55900 53000 70300 37900 54100 55095.12 0.14 0 103 60633 57366 55433 52166 50233 56400 51200 50 16200 5000 38950 100 1 1000000 558 -8.23 0.68 09 0.14 -6781.00 82659.00 82000 20231204 -31.95 50500 20241202 10.50 76900 -27.44 20240129 50500 10.50 20241202 79900 -30.16 20231211 50500 10.50 20241202 1.94 N 008870 5000 50 억 1429 N N 0 N 00 N
9 20241210 090234 57 100.00 KOSPI 비금속광물 N N N N N 54400 300 2 0.55 7909600 146 1.26 54200 54600 53000 70300 37900 54100 54175.34 0.14 0 14 60633 57366 55433 52166 50233 56400 51200 50 16200 5000 38950 100 1 1000000 544 -8.02 0.66 09 0.01 -6781.00 82659.00 82000 20231204 -33.66 50500 20241202 7.72 76900 -29.26 20240129 50500 7.72 20241202 79900 -31.91 20231211 50500 7.72 20241202 1.94 N 008870 5000 50 억 1429 N N 0 N 00 N
10 20241209 160231 57 100.00 KOSPI 비금속광물 N N N N N 54100 -4900 5 -8.31 643857000 11510 23.35 56700 58700 53500 76700 41300 59000 55938.92 0.14 0 -27 65800 62400 59500 56100 53200 64100 57800 50 17700 5000 42480 100 1 1000000 541 -7.98 0.65 09 1.15 -6781.00 82659.00 82000 20231204 -34.02 50500 20241202 7.13 76900 -29.65 20240129 50500 7.13 20241202 79900 -32.29 20231211 50500 7.13 20241202 1.42 N 008870 5000 50 억 1448 N N 0 N 00 N
11 20241209 150233 57 100.00 KOSPI 비금속광물 N N N N N 53700 -5300 5 -8.98 631055100 11273 22.87 56700 58700 53500 76700 41300 59000 55979.34 0.14 0 99 65800 62400 59500 56100 53200 64100 57800 50 17700 5000 42480 100 1 1000000 537 -7.92 0.65 09 1.13 -6781.00 82659.00 82000 20231204 -34.51 50500 20241202 6.34 76900 -30.17 20240129 50500 6.34 20241202 79900 -32.79 20231211 50500 6.34 20241202 1.42 N 008870 5000 50 억 1448 N N 0 N 00 N
12 20241209 140232 57 100.00 KOSPI 비금속광물 N N N N N 54500 -4500 5 -7.63 590049600 10513 21.32 56700 58700 54000 76700 41300 59000 56125.71 0.14 0 164 65800 62400 59500 56100 53200 64100 57800 50 17700 5000 42480 100 1 1000000 545 -8.04 0.66 09 1.05 -6781.00 82659.00 82000 20231204 -33.54 50500 20241202 7.92 76900 -29.13 20240129 50500 7.92 20241202 79900 -31.79 20231211 50500 7.92 20241202 1.42 N 008870 5000 50 억 1448 N N 0 N 00 N