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
011390/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
20241210,160253,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,72200,800,2,1.12,10737461400,145414,83.78,70400,79300,68400,92800,50000,71400,73842.87,0.77,0,8492,81400,76400,68700,63700,56000,78900,66200,53,21400,5000,48550,100,1,1056000,762,21.66,0.59,12,13.77,3333.00,123239.00,84300,20240722,-14.35,47600,20240805,51.68,84300,-14.35,20240722,47600,51.68,20240805,84300,-14.35,20240722,47600,51.68,20240805,2.34,N,011390,5000,52 억,,8152,N,N,0,N,00,N
20241210,150252,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,71300,-100,5,-0.14,10408707500,140838,81.14,70400,79300,68400,92800,50000,71400,73905.62,0.77,0,7719,81400,76400,68700,63700,56000,78900,66200,53,21400,5000,48550,100,1,1056000,753,21.39,0.58,12,13.34,3333.00,123239.00,84300,20240722,-15.42,47600,20240805,49.79,84300,-15.42,20240722,47600,49.79,20240805,84300,-15.42,20240722,47600,49.79,20240805,2.34,N,011390,5000,52 억,,8152,N,N,0,N,00,N
20241210,140252,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,72200,800,2,1.12,9971064300,134717,77.62,70400,79300,68400,92800,50000,71400,74014.99,0.77,0,6983,81400,76400,68700,63700,56000,78900,66200,53,21400,5000,48550,100,1,1056000,762,21.66,0.59,12,12.76,3333.00,123239.00,84300,20240722,-14.35,47600,20240805,51.68,84300,-14.35,20240722,47600,51.68,20240805,84300,-14.35,20240722,47600,51.68,20240805,2.34,N,011390,5000,52 억,,8152,N,N,0,N,00,N
20241210,130251,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,71300,-100,5,-0.14,9165905300,123472,71.14,70400,79300,68400,92800,50000,71400,74234.80,0.77,0,3925,81400,76400,68700,63700,56000,78900,66200,53,21400,5000,48550,100,1,1056000,753,21.39,0.58,12,11.69,3333.00,123239.00,84300,20240722,-15.42,47600,20240805,49.79,84300,-15.42,20240722,47600,49.79,20240805,84300,-15.42,20240722,47600,49.79,20240805,2.34,N,011390,5000,52 억,,8152,N,N,0,N,00,N
20241210,120251,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,75500,4100,2,5.74,7229291100,96469,55.58,70400,79300,69100,92800,50000,71400,74939.19,0.77,0,1409,81400,76400,68700,63700,56000,78900,66200,53,21400,5000,48550,100,1,1056000,797,22.65,0.61,12,9.14,3333.00,123239.00,84300,20240722,-10.44,47600,20240805,58.61,84300,-10.44,20240722,47600,58.61,20240805,84300,-10.44,20240722,47600,58.61,20240805,2.34,N,011390,5000,52 억,,8152,N,N,0,N,00,N
20241210,110252,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,77400,6000,2,8.40,5091379600,68837,39.66,70400,78400,69100,92800,50000,71400,73963.02,0.77,0,41,81400,76400,68700,63700,56000,78900,66200,53,21400,5000,48550,100,1,1056000,817,23.22,0.63,12,6.52,3333.00,123239.00,84300,20240722,-8.19,47600,20240805,62.61,84300,-8.19,20240722,47600,62.61,20240805,84300,-8.19,20240722,47600,62.61,20240805,2.34,N,011390,5000,52 억,,8152,N,N,0,N,00,N
20241210,100251,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,72900,1500,2,2.10,2615844300,36185,20.85,70400,74500,69100,92800,50000,71400,72290.97,0.77,0,1433,81400,76400,68700,63700,56000,78900,66200,53,21400,5000,48550,100,1,1056000,770,21.87,0.59,12,3.43,3333.00,123239.00,84300,20240722,-13.52,47600,20240805,53.15,84300,-13.52,20240722,47600,53.15,20240805,84300,-13.52,20240722,47600,53.15,20240805,2.34,N,011390,5000,52 억,,8152,N,N,0,N,00,N
20241210,090254,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,70800,-600,5,-0.84,293893900,4147,2.39,70400,72200,70100,92800,50000,71400,70868.40,0.77,0,-736,81400,76400,68700,63700,56000,78900,66200,53,21400,5000,48550,100,1,1056000,748,21.24,0.57,12,0.39,3333.00,123239.00,84300,20240722,-16.01,47600,20240805,48.74,84300,-16.01,20240722,47600,48.74,20240805,84300,-16.01,20240722,47600,48.74,20240805,2.34,N,011390,5000,52 억,,8152,N,N,0,N,00,N
20241209,160250,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,71400,6500,2,10.02,11738383500,169530,84.88,62500,73700,61000,84300,45500,64900,69239.02,1.08,0,-2455,81033,72966,64833,56766,48633,77000,60800,53,19400,5000,44130,100,1,1056000,754,21.42,0.58,12,16.05,3333.00,123239.00,84300,20240722,-15.30,47600,20240805,50.00,84300,-15.30,20240722,47600,50.00,20240805,84300,-15.30,20240722,47600,50.00,20240805,2.44,N,011390,5000,52 억,,11453,N,N,0,N,00,N
20241209,150252,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,71800,6900,2,10.63,10914340800,157957,79.08,62500,73700,61000,84300,45500,64900,69096.96,1.08,0,-1235,81033,72966,64833,56766,48633,77000,60800,53,19400,5000,44130,100,1,1056000,758,21.54,0.58,12,14.96,3333.00,123239.00,84300,20240722,-14.83,47600,20240805,50.84,84300,-14.83,20240722,47600,50.84,20240805,84300,-14.83,20240722,47600,50.84,20240805,2.44,N,011390,5000,52 억,,11453,N,N,0,N,00,N
20241209,140252,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,69000,4100,2,6.32,9853052600,142808,71.50,62500,73700,61000,84300,45500,64900,68995.16,1.08,0,-2798,81033,72966,64833,56766,48633,77000,60800,53,19400,5000,44130,100,1,1056000,729,20.70,0.56,12,13.52,3333.00,123239.00,84300,20240722,-18.15,47600,20240805,44.96,84300,-18.15,20240722,47600,44.96,20240805,84300,-18.15,20240722,47600,44.96,20240805,2.44,N,011390,5000,52 억,,11453,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 160253 57 100.00 KOSPI 비금속광물 N N N N N 72200 800 2 1.12 10737461400 145414 83.78 70400 79300 68400 92800 50000 71400 73842.87 0.77 0 8492 81400 76400 68700 63700 56000 78900 66200 53 21400 5000 48550 100 1 1056000 762 21.66 0.59 12 13.77 3333.00 123239.00 84300 20240722 -14.35 47600 20240805 51.68 84300 -14.35 20240722 47600 51.68 20240805 84300 -14.35 20240722 47600 51.68 20240805 2.34 N 011390 5000 52 억 8152 N N 0 N 00 N
3 20241210 150252 57 100.00 KOSPI 비금속광물 N N N N N 71300 -100 5 -0.14 10408707500 140838 81.14 70400 79300 68400 92800 50000 71400 73905.62 0.77 0 7719 81400 76400 68700 63700 56000 78900 66200 53 21400 5000 48550 100 1 1056000 753 21.39 0.58 12 13.34 3333.00 123239.00 84300 20240722 -15.42 47600 20240805 49.79 84300 -15.42 20240722 47600 49.79 20240805 84300 -15.42 20240722 47600 49.79 20240805 2.34 N 011390 5000 52 억 8152 N N 0 N 00 N
4 20241210 140252 57 100.00 KOSPI 비금속광물 N N N N N 72200 800 2 1.12 9971064300 134717 77.62 70400 79300 68400 92800 50000 71400 74014.99 0.77 0 6983 81400 76400 68700 63700 56000 78900 66200 53 21400 5000 48550 100 1 1056000 762 21.66 0.59 12 12.76 3333.00 123239.00 84300 20240722 -14.35 47600 20240805 51.68 84300 -14.35 20240722 47600 51.68 20240805 84300 -14.35 20240722 47600 51.68 20240805 2.34 N 011390 5000 52 억 8152 N N 0 N 00 N
5 20241210 130251 57 100.00 KOSPI 비금속광물 N N N N N 71300 -100 5 -0.14 9165905300 123472 71.14 70400 79300 68400 92800 50000 71400 74234.80 0.77 0 3925 81400 76400 68700 63700 56000 78900 66200 53 21400 5000 48550 100 1 1056000 753 21.39 0.58 12 11.69 3333.00 123239.00 84300 20240722 -15.42 47600 20240805 49.79 84300 -15.42 20240722 47600 49.79 20240805 84300 -15.42 20240722 47600 49.79 20240805 2.34 N 011390 5000 52 억 8152 N N 0 N 00 N
6 20241210 120251 57 100.00 KOSPI 비금속광물 N N N N N 75500 4100 2 5.74 7229291100 96469 55.58 70400 79300 69100 92800 50000 71400 74939.19 0.77 0 1409 81400 76400 68700 63700 56000 78900 66200 53 21400 5000 48550 100 1 1056000 797 22.65 0.61 12 9.14 3333.00 123239.00 84300 20240722 -10.44 47600 20240805 58.61 84300 -10.44 20240722 47600 58.61 20240805 84300 -10.44 20240722 47600 58.61 20240805 2.34 N 011390 5000 52 억 8152 N N 0 N 00 N
7 20241210 110252 57 100.00 KOSPI 비금속광물 N N N N N 77400 6000 2 8.40 5091379600 68837 39.66 70400 78400 69100 92800 50000 71400 73963.02 0.77 0 41 81400 76400 68700 63700 56000 78900 66200 53 21400 5000 48550 100 1 1056000 817 23.22 0.63 12 6.52 3333.00 123239.00 84300 20240722 -8.19 47600 20240805 62.61 84300 -8.19 20240722 47600 62.61 20240805 84300 -8.19 20240722 47600 62.61 20240805 2.34 N 011390 5000 52 억 8152 N N 0 N 00 N
8 20241210 100251 57 100.00 KOSPI 비금속광물 N N N N N 72900 1500 2 2.10 2615844300 36185 20.85 70400 74500 69100 92800 50000 71400 72290.97 0.77 0 1433 81400 76400 68700 63700 56000 78900 66200 53 21400 5000 48550 100 1 1056000 770 21.87 0.59 12 3.43 3333.00 123239.00 84300 20240722 -13.52 47600 20240805 53.15 84300 -13.52 20240722 47600 53.15 20240805 84300 -13.52 20240722 47600 53.15 20240805 2.34 N 011390 5000 52 억 8152 N N 0 N 00 N
9 20241210 090254 57 100.00 KOSPI 비금속광물 N N N N N 70800 -600 5 -0.84 293893900 4147 2.39 70400 72200 70100 92800 50000 71400 70868.40 0.77 0 -736 81400 76400 68700 63700 56000 78900 66200 53 21400 5000 48550 100 1 1056000 748 21.24 0.57 12 0.39 3333.00 123239.00 84300 20240722 -16.01 47600 20240805 48.74 84300 -16.01 20240722 47600 48.74 20240805 84300 -16.01 20240722 47600 48.74 20240805 2.34 N 011390 5000 52 억 8152 N N 0 N 00 N
10 20241209 160250 57 100.00 KOSPI 비금속광물 N N N N N 71400 6500 2 10.02 11738383500 169530 84.88 62500 73700 61000 84300 45500 64900 69239.02 1.08 0 -2455 81033 72966 64833 56766 48633 77000 60800 53 19400 5000 44130 100 1 1056000 754 21.42 0.58 12 16.05 3333.00 123239.00 84300 20240722 -15.30 47600 20240805 50.00 84300 -15.30 20240722 47600 50.00 20240805 84300 -15.30 20240722 47600 50.00 20240805 2.44 N 011390 5000 52 억 11453 N N 0 N 00 N
11 20241209 150252 57 100.00 KOSPI 비금속광물 N N N N N 71800 6900 2 10.63 10914340800 157957 79.08 62500 73700 61000 84300 45500 64900 69096.96 1.08 0 -1235 81033 72966 64833 56766 48633 77000 60800 53 19400 5000 44130 100 1 1056000 758 21.54 0.58 12 14.96 3333.00 123239.00 84300 20240722 -14.83 47600 20240805 50.84 84300 -14.83 20240722 47600 50.84 20240805 84300 -14.83 20240722 47600 50.84 20240805 2.44 N 011390 5000 52 억 11453 N N 0 N 00 N
12 20241209 140252 57 100.00 KOSPI 비금속광물 N N N N N 69000 4100 2 6.32 9853052600 142808 71.50 62500 73700 61000 84300 45500 64900 68995.16 1.08 0 -2798 81033 72966 64833 56766 48633 77000 60800 53 19400 5000 44130 100 1 1056000 729 20.70 0.56 12 13.52 3333.00 123239.00 84300 20240722 -18.15 47600 20240805 44.96 84300 -18.15 20240722 47600 44.96 20240805 84300 -18.15 20240722 47600 44.96 20240805 2.44 N 011390 5000 52 억 11453 N N 0 N 00 N