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
047400/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
20241210,160504,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2185,120,2,5.81,673970810,310606,45.27,2070,2225,2070,2680,1450,2065,2169.85,0.00,0,104850,2261,2162,2111,2012,1961,2137,1987,210,615,500,1440,5,1,42000000,918,-5.08,1.44,12,0.74,-430.00,1517.00,3675,20240123,-40.54,1940,20240909,12.63,3675,-40.54,20240123,1940,12.63,20240909,3675,-40.54,20240123,1940,12.63,20240909,0.91,N,047400,500,210 억,,0,N,N,0,N,00,N
20241210,150506,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2200,135,2,6.54,647738915,298634,43.52,2070,2225,2070,2680,1450,2065,2169.01,0.00,0,97793,2261,2162,2111,2012,1961,2137,1987,210,615,500,1440,5,1,42000000,924,-5.12,1.45,12,0.71,-430.00,1517.00,3675,20240123,-40.14,1940,20240909,13.40,3675,-40.14,20240123,1940,13.40,20240909,3675,-40.14,20240123,1940,13.40,20240909,0.91,N,047400,500,210 억,,0,N,N,0,N,00,N
20241210,140506,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2195,130,2,6.30,549082330,253774,36.99,2070,2215,2070,2680,1450,2065,2163.67,0.00,0,77338,2261,2162,2111,2012,1961,2137,1987,210,615,500,1440,5,1,42000000,922,-5.10,1.45,12,0.60,-430.00,1517.00,3675,20240123,-40.27,1940,20240909,13.14,3675,-40.27,20240123,1940,13.14,20240909,3675,-40.27,20240123,1940,13.14,20240909,0.91,N,047400,500,210 억,,0,N,N,0,N,00,N
20241210,130504,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2190,125,2,6.05,508809935,235349,34.30,2070,2215,2070,2680,1450,2065,2161.94,0.00,0,66776,2261,2162,2111,2012,1961,2137,1987,210,615,500,1440,5,1,42000000,920,-5.09,1.44,12,0.56,-430.00,1517.00,3675,20240123,-40.41,1940,20240909,12.89,3675,-40.41,20240123,1940,12.89,20240909,3675,-40.41,20240123,1940,12.89,20240909,0.91,N,047400,500,210 억,,0,N,N,0,N,00,N
20241210,120505,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2205,140,2,6.78,467391580,216329,31.53,2070,2215,2070,2680,1450,2065,2160.56,0.00,0,62275,2261,2162,2111,2012,1961,2137,1987,210,615,500,1440,5,1,42000000,926,-5.13,1.45,12,0.52,-430.00,1517.00,3675,20240123,-40.00,1940,20240909,13.66,3675,-40.00,20240123,1940,13.66,20240909,3675,-40.00,20240123,1940,13.66,20240909,0.91,N,047400,500,210 억,,0,N,N,0,N,00,N
20241210,110504,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2195,130,2,6.30,378631390,175997,25.65,2070,2200,2070,2680,1450,2065,2151.35,0.00,0,40688,2261,2162,2111,2012,1961,2137,1987,210,615,500,1440,5,1,42000000,922,-5.10,1.45,12,0.42,-430.00,1517.00,3675,20240123,-40.27,1940,20240909,13.14,3675,-40.27,20240123,1940,13.14,20240909,3675,-40.27,20240123,1940,13.14,20240909,0.91,N,047400,500,210 억,,0,N,N,0,N,00,N
20241210,100505,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2175,110,2,5.33,282295425,131911,19.23,2070,2175,2070,2680,1450,2065,2140.04,0.00,0,23204,2261,2162,2111,2012,1961,2137,1987,210,615,500,1440,5,1,42000000,914,-5.06,1.43,12,0.31,-430.00,1517.00,3675,20240123,-40.82,1940,20240909,12.11,3675,-40.82,20240123,1940,12.11,20240909,3675,-40.82,20240123,1940,12.11,20240909,0.91,N,047400,500,210 억,,0,N,N,0,N,00,N
20241210,090508,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2105,40,2,1.94,27458255,13195,1.92,2070,2120,2070,2680,1450,2065,2080.96,0.00,0,2132,2261,2162,2111,2012,1961,2137,1987,210,615,500,1440,5,1,42000000,884,-4.90,1.39,12,0.03,-430.00,1517.00,3675,20240123,-42.72,1940,20240909,8.51,3675,-42.72,20240123,1940,8.51,20240909,3675,-42.72,20240123,1940,8.51,20240909,0.91,N,047400,500,210 억,,0,N,N,0,N,00,N
20241209,160503,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2065,-225,5,-9.83,1456105985,682795,99.23,2210,2210,2060,2975,1605,2290,2132.71,0.00,0,-43170,2460,2375,2315,2230,2170,2345,2200,210,685,500,1600,5,1,42000000,867,-4.80,1.36,12,1.63,-430.00,1517.00,3675,20240123,-43.81,1940,20240909,6.44,3675,-43.81,20240123,1940,6.44,20240909,3675,-43.81,20240123,1940,6.44,20240909,0.88,N,047400,500,210 억,,0,N,N,0,N,00,N
20241209,150505,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2110,-180,5,-7.86,1244760125,581408,84.50,2210,2210,2100,2975,1605,2290,2140.88,0.00,0,-25073,2460,2375,2315,2230,2170,2345,2200,210,685,500,1600,5,1,42000000,886,-4.91,1.39,12,1.38,-430.00,1517.00,3675,20240123,-42.59,1940,20240909,8.76,3675,-42.59,20240123,1940,8.76,20240909,3675,-42.59,20240123,1940,8.76,20240909,0.88,N,047400,500,210 억,,0,N,N,0,N,00,N
20241209,140504,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2115,-175,5,-7.64,1109251030,517055,75.14,2210,2210,2100,2975,1605,2290,2145.26,0.00,0,-20149,2460,2375,2315,2230,2170,2345,2200,210,685,500,1600,5,1,42000000,888,-4.92,1.39,12,1.23,-430.00,1517.00,3675,20240123,-42.45,1940,20240909,9.02,3675,-42.45,20240123,1940,9.02,20240909,3675,-42.45,20240123,1940,9.02,20240909,0.88,N,047400,500,210 억,,0,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 160504 57 100.00 KOSPI 비금속광물 N N N N N 2185 120 2 5.81 673970810 310606 45.27 2070 2225 2070 2680 1450 2065 2169.85 0.00 0 104850 2261 2162 2111 2012 1961 2137 1987 210 615 500 1440 5 1 42000000 918 -5.08 1.44 12 0.74 -430.00 1517.00 3675 20240123 -40.54 1940 20240909 12.63 3675 -40.54 20240123 1940 12.63 20240909 3675 -40.54 20240123 1940 12.63 20240909 0.91 N 047400 500 210 억 0 N N 0 N 00 N
3 20241210 150506 57 100.00 KOSPI 비금속광물 N N N N N 2200 135 2 6.54 647738915 298634 43.52 2070 2225 2070 2680 1450 2065 2169.01 0.00 0 97793 2261 2162 2111 2012 1961 2137 1987 210 615 500 1440 5 1 42000000 924 -5.12 1.45 12 0.71 -430.00 1517.00 3675 20240123 -40.14 1940 20240909 13.40 3675 -40.14 20240123 1940 13.40 20240909 3675 -40.14 20240123 1940 13.40 20240909 0.91 N 047400 500 210 억 0 N N 0 N 00 N
4 20241210 140506 57 100.00 KOSPI 비금속광물 N N N N N 2195 130 2 6.30 549082330 253774 36.99 2070 2215 2070 2680 1450 2065 2163.67 0.00 0 77338 2261 2162 2111 2012 1961 2137 1987 210 615 500 1440 5 1 42000000 922 -5.10 1.45 12 0.60 -430.00 1517.00 3675 20240123 -40.27 1940 20240909 13.14 3675 -40.27 20240123 1940 13.14 20240909 3675 -40.27 20240123 1940 13.14 20240909 0.91 N 047400 500 210 억 0 N N 0 N 00 N
5 20241210 130504 57 100.00 KOSPI 비금속광물 N N N N N 2190 125 2 6.05 508809935 235349 34.30 2070 2215 2070 2680 1450 2065 2161.94 0.00 0 66776 2261 2162 2111 2012 1961 2137 1987 210 615 500 1440 5 1 42000000 920 -5.09 1.44 12 0.56 -430.00 1517.00 3675 20240123 -40.41 1940 20240909 12.89 3675 -40.41 20240123 1940 12.89 20240909 3675 -40.41 20240123 1940 12.89 20240909 0.91 N 047400 500 210 억 0 N N 0 N 00 N
6 20241210 120505 57 100.00 KOSPI 비금속광물 N N N N N 2205 140 2 6.78 467391580 216329 31.53 2070 2215 2070 2680 1450 2065 2160.56 0.00 0 62275 2261 2162 2111 2012 1961 2137 1987 210 615 500 1440 5 1 42000000 926 -5.13 1.45 12 0.52 -430.00 1517.00 3675 20240123 -40.00 1940 20240909 13.66 3675 -40.00 20240123 1940 13.66 20240909 3675 -40.00 20240123 1940 13.66 20240909 0.91 N 047400 500 210 억 0 N N 0 N 00 N
7 20241210 110504 57 100.00 KOSPI 비금속광물 N N N N N 2195 130 2 6.30 378631390 175997 25.65 2070 2200 2070 2680 1450 2065 2151.35 0.00 0 40688 2261 2162 2111 2012 1961 2137 1987 210 615 500 1440 5 1 42000000 922 -5.10 1.45 12 0.42 -430.00 1517.00 3675 20240123 -40.27 1940 20240909 13.14 3675 -40.27 20240123 1940 13.14 20240909 3675 -40.27 20240123 1940 13.14 20240909 0.91 N 047400 500 210 억 0 N N 0 N 00 N
8 20241210 100505 57 100.00 KOSPI 비금속광물 N N N N N 2175 110 2 5.33 282295425 131911 19.23 2070 2175 2070 2680 1450 2065 2140.04 0.00 0 23204 2261 2162 2111 2012 1961 2137 1987 210 615 500 1440 5 1 42000000 914 -5.06 1.43 12 0.31 -430.00 1517.00 3675 20240123 -40.82 1940 20240909 12.11 3675 -40.82 20240123 1940 12.11 20240909 3675 -40.82 20240123 1940 12.11 20240909 0.91 N 047400 500 210 억 0 N N 0 N 00 N
9 20241210 090508 57 100.00 KOSPI 비금속광물 N N N N N 2105 40 2 1.94 27458255 13195 1.92 2070 2120 2070 2680 1450 2065 2080.96 0.00 0 2132 2261 2162 2111 2012 1961 2137 1987 210 615 500 1440 5 1 42000000 884 -4.90 1.39 12 0.03 -430.00 1517.00 3675 20240123 -42.72 1940 20240909 8.51 3675 -42.72 20240123 1940 8.51 20240909 3675 -42.72 20240123 1940 8.51 20240909 0.91 N 047400 500 210 억 0 N N 0 N 00 N
10 20241209 160503 57 100.00 KOSPI 비금속광물 N N N N N 2065 -225 5 -9.83 1456105985 682795 99.23 2210 2210 2060 2975 1605 2290 2132.71 0.00 0 -43170 2460 2375 2315 2230 2170 2345 2200 210 685 500 1600 5 1 42000000 867 -4.80 1.36 12 1.63 -430.00 1517.00 3675 20240123 -43.81 1940 20240909 6.44 3675 -43.81 20240123 1940 6.44 20240909 3675 -43.81 20240123 1940 6.44 20240909 0.88 N 047400 500 210 억 0 N N 0 N 00 N
11 20241209 150505 57 100.00 KOSPI 비금속광물 N N N N N 2110 -180 5 -7.86 1244760125 581408 84.50 2210 2210 2100 2975 1605 2290 2140.88 0.00 0 -25073 2460 2375 2315 2230 2170 2345 2200 210 685 500 1600 5 1 42000000 886 -4.91 1.39 12 1.38 -430.00 1517.00 3675 20240123 -42.59 1940 20240909 8.76 3675 -42.59 20240123 1940 8.76 20240909 3675 -42.59 20240123 1940 8.76 20240909 0.88 N 047400 500 210 억 0 N N 0 N 00 N
12 20241209 140504 57 100.00 KOSPI 비금속광물 N N N N N 2115 -175 5 -7.64 1109251030 517055 75.14 2210 2210 2100 2975 1605 2290 2145.26 0.00 0 -20149 2460 2375 2315 2230 2170 2345 2200 210 685 500 1600 5 1 42000000 888 -4.92 1.39 12 1.23 -430.00 1517.00 3675 20240123 -42.45 1940 20240909 9.02 3675 -42.45 20240123 1940 9.02 20240909 3675 -42.45 20240123 1940 9.02 20240909 0.88 N 047400 500 210 억 0 N N 0 N 00 N