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
344820/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
20241210,161130,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37300,400,2,1.08,680475800,18212,83.33,37500,37700,37100,47950,25850,36900,37364.14,10.70,0,2721,38433,37666,37233,36466,36033,37450,36250,160,11050,1000,28780,50,1,15970512,5957,7.29,0.40,12,0.11,5117.00,93242.00,43800,20240220,-14.84,36500,20241114,2.19,43800,-14.84,20240220,36500,2.19,20241114,43800,-14.84,20240220,36500,2.19,20241114,0.21,N,344820,1000,159 억,,1709544,N,N,40,N,00,N
20241210,151132,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37300,400,2,1.08,668554150,17892,81.87,37500,37700,37100,47950,25850,36900,37366.09,10.70,0,2634,38433,37666,37233,36466,36033,37450,36250,160,11050,1000,28780,50,1,15970512,5957,7.29,0.40,12,0.11,5117.00,93242.00,43800,20240220,-14.84,36500,20241114,2.19,43800,-14.84,20240220,36500,2.19,20241114,43800,-14.84,20240220,36500,2.19,20241114,0.21,N,344820,1000,159 억,,1709544,N,N,0,N,00,N
20241210,141132,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37500,600,2,1.63,424503300,11349,51.93,37500,37700,37100,47950,25850,36900,37404.47,10.70,0,440,38433,37666,37233,36466,36033,37450,36250,160,11050,1000,28780,50,1,15970512,5989,7.33,0.40,12,0.07,5117.00,93242.00,43800,20240220,-14.38,36500,20241114,2.74,43800,-14.38,20240220,36500,2.74,20241114,43800,-14.38,20240220,36500,2.74,20241114,0.21,N,344820,1000,159 억,,1709544,N,N,0,N,00,N
20241210,131134,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37400,500,2,1.36,308699650,8246,37.73,37500,37700,37100,47950,25850,36900,37436.29,10.70,0,316,38433,37666,37233,36466,36033,37450,36250,160,11050,1000,28780,50,1,15970512,5973,7.31,0.40,12,0.05,5117.00,93242.00,43800,20240220,-14.61,36500,20241114,2.47,43800,-14.61,20240220,36500,2.47,20241114,43800,-14.61,20240220,36500,2.47,20241114,0.21,N,344820,1000,159 억,,1709544,N,N,0,N,00,N
20241210,121132,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37300,400,2,1.08,249323300,6657,30.46,37500,37700,37100,47950,25850,36900,37452.80,10.70,0,1100,38433,37666,37233,36466,36033,37450,36250,160,11050,1000,28780,50,1,15970512,5957,7.29,0.40,12,0.04,5117.00,93242.00,43800,20240220,-14.84,36500,20241114,2.19,43800,-14.84,20240220,36500,2.19,20241114,43800,-14.84,20240220,36500,2.19,20241114,0.21,N,344820,1000,159 억,,1709544,N,N,0,N,00,N
20241210,111132,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37600,700,2,1.90,188817400,5041,23.07,37500,37700,37100,47950,25850,36900,37456.34,10.70,0,2072,38433,37666,37233,36466,36033,37450,36250,160,11050,1000,28780,50,1,15970512,6005,7.35,0.40,12,0.03,5117.00,93242.00,43800,20240220,-14.16,36500,20241114,3.01,43800,-14.16,20240220,36500,3.01,20241114,43800,-14.16,20240220,36500,3.01,20241114,0.21,N,344820,1000,159 억,,1709544,N,N,0,N,00,N
20241210,101133,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37600,700,2,1.90,155872600,4163,19.05,37500,37700,37100,47950,25850,36900,37442.37,10.70,0,1779,38433,37666,37233,36466,36033,37450,36250,160,11050,1000,28780,50,1,15970512,6005,7.35,0.40,12,0.03,5117.00,93242.00,43800,20240220,-14.16,36500,20241114,3.01,43800,-14.16,20240220,36500,3.01,20241114,43800,-14.16,20240220,36500,3.01,20241114,0.21,N,344820,1000,159 억,,1709544,N,N,0,N,00,N
20241210,091140,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37450,550,2,1.49,34942550,935,4.28,37500,37500,37100,47950,25850,36900,37371.71,10.70,0,-176,38433,37666,37233,36466,36033,37450,36250,160,11050,1000,28780,50,1,15970512,5981,7.32,0.40,12,0.01,5117.00,93242.00,43800,20240220,-14.50,36500,20241114,2.60,43800,-14.50,20240220,36500,2.60,20241114,43800,-14.50,20240220,36500,2.60,20241114,0.21,N,344820,1000,159 억,,1709544,N,N,0,N,00,N
20241209,161128,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,36900,-1100,5,-2.89,810887900,21852,214.49,37500,38000,36800,49400,26600,38000,37108.20,10.73,0,-3682,39100,38550,38250,37700,37400,38400,37550,160,11400,1000,29640,50,1,15970512,5893,7.21,0.40,12,0.14,5117.00,93242.00,43800,20240220,-15.75,36500,20241114,1.10,43800,-15.75,20240220,36500,1.10,20241114,43800,-15.75,20240220,36500,1.10,20241114,0.21,N,344820,1000,159 억,,1712916,N,N,0,N,00,N
20241209,151130,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,36850,-1150,5,-3.03,783815350,21118,207.28,37500,38000,36800,49400,26600,38000,37115.98,10.73,0,-3425,39100,38550,38250,37700,37400,38400,37550,160,11400,1000,29640,50,1,15970512,5885,7.20,0.40,12,0.13,5117.00,93242.00,43800,20240220,-15.87,36500,20241114,0.96,43800,-15.87,20240220,36500,0.96,20241114,43800,-15.87,20240220,36500,0.96,20241114,0.21,N,344820,1000,159 억,,1712916,N,N,0,N,00,N
20241209,141130,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,36950,-1050,5,-2.76,616477800,16580,162.74,37500,38000,36900,49400,26600,38000,37182.01,10.73,0,-3165,39100,38550,38250,37700,37400,38400,37550,160,11400,1000,29640,50,1,15970512,5901,7.22,0.40,12,0.10,5117.00,93242.00,43800,20240220,-15.64,36500,20241114,1.23,43800,-15.64,20240220,36500,1.23,20241114,43800,-15.64,20240220,36500,1.23,20241114,0.21,N,344820,1000,159 억,,1712916,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 161130 55 60.00 KOSPI 비금속광물 N N N Y 60 N 37300 400 2 1.08 680475800 18212 83.33 37500 37700 37100 47950 25850 36900 37364.14 10.70 0 2721 38433 37666 37233 36466 36033 37450 36250 160 11050 1000 28780 50 1 15970512 5957 7.29 0.40 12 0.11 5117.00 93242.00 43800 20240220 -14.84 36500 20241114 2.19 43800 -14.84 20240220 36500 2.19 20241114 43800 -14.84 20240220 36500 2.19 20241114 0.21 N 344820 1000 159 억 1709544 N N 40 N 00 N
3 20241210 151132 55 60.00 KOSPI 비금속광물 N N N Y 60 N 37300 400 2 1.08 668554150 17892 81.87 37500 37700 37100 47950 25850 36900 37366.09 10.70 0 2634 38433 37666 37233 36466 36033 37450 36250 160 11050 1000 28780 50 1 15970512 5957 7.29 0.40 12 0.11 5117.00 93242.00 43800 20240220 -14.84 36500 20241114 2.19 43800 -14.84 20240220 36500 2.19 20241114 43800 -14.84 20240220 36500 2.19 20241114 0.21 N 344820 1000 159 억 1709544 N N 0 N 00 N
4 20241210 141132 55 60.00 KOSPI 비금속광물 N N N Y 60 N 37500 600 2 1.63 424503300 11349 51.93 37500 37700 37100 47950 25850 36900 37404.47 10.70 0 440 38433 37666 37233 36466 36033 37450 36250 160 11050 1000 28780 50 1 15970512 5989 7.33 0.40 12 0.07 5117.00 93242.00 43800 20240220 -14.38 36500 20241114 2.74 43800 -14.38 20240220 36500 2.74 20241114 43800 -14.38 20240220 36500 2.74 20241114 0.21 N 344820 1000 159 억 1709544 N N 0 N 00 N
5 20241210 131134 55 60.00 KOSPI 비금속광물 N N N Y 60 N 37400 500 2 1.36 308699650 8246 37.73 37500 37700 37100 47950 25850 36900 37436.29 10.70 0 316 38433 37666 37233 36466 36033 37450 36250 160 11050 1000 28780 50 1 15970512 5973 7.31 0.40 12 0.05 5117.00 93242.00 43800 20240220 -14.61 36500 20241114 2.47 43800 -14.61 20240220 36500 2.47 20241114 43800 -14.61 20240220 36500 2.47 20241114 0.21 N 344820 1000 159 억 1709544 N N 0 N 00 N
6 20241210 121132 55 60.00 KOSPI 비금속광물 N N N Y 60 N 37300 400 2 1.08 249323300 6657 30.46 37500 37700 37100 47950 25850 36900 37452.80 10.70 0 1100 38433 37666 37233 36466 36033 37450 36250 160 11050 1000 28780 50 1 15970512 5957 7.29 0.40 12 0.04 5117.00 93242.00 43800 20240220 -14.84 36500 20241114 2.19 43800 -14.84 20240220 36500 2.19 20241114 43800 -14.84 20240220 36500 2.19 20241114 0.21 N 344820 1000 159 억 1709544 N N 0 N 00 N
7 20241210 111132 55 60.00 KOSPI 비금속광물 N N N Y 60 N 37600 700 2 1.90 188817400 5041 23.07 37500 37700 37100 47950 25850 36900 37456.34 10.70 0 2072 38433 37666 37233 36466 36033 37450 36250 160 11050 1000 28780 50 1 15970512 6005 7.35 0.40 12 0.03 5117.00 93242.00 43800 20240220 -14.16 36500 20241114 3.01 43800 -14.16 20240220 36500 3.01 20241114 43800 -14.16 20240220 36500 3.01 20241114 0.21 N 344820 1000 159 억 1709544 N N 0 N 00 N
8 20241210 101133 55 60.00 KOSPI 비금속광물 N N N Y 60 N 37600 700 2 1.90 155872600 4163 19.05 37500 37700 37100 47950 25850 36900 37442.37 10.70 0 1779 38433 37666 37233 36466 36033 37450 36250 160 11050 1000 28780 50 1 15970512 6005 7.35 0.40 12 0.03 5117.00 93242.00 43800 20240220 -14.16 36500 20241114 3.01 43800 -14.16 20240220 36500 3.01 20241114 43800 -14.16 20240220 36500 3.01 20241114 0.21 N 344820 1000 159 억 1709544 N N 0 N 00 N
9 20241210 091140 55 60.00 KOSPI 비금속광물 N N N Y 60 N 37450 550 2 1.49 34942550 935 4.28 37500 37500 37100 47950 25850 36900 37371.71 10.70 0 -176 38433 37666 37233 36466 36033 37450 36250 160 11050 1000 28780 50 1 15970512 5981 7.32 0.40 12 0.01 5117.00 93242.00 43800 20240220 -14.50 36500 20241114 2.60 43800 -14.50 20240220 36500 2.60 20241114 43800 -14.50 20240220 36500 2.60 20241114 0.21 N 344820 1000 159 억 1709544 N N 0 N 00 N
10 20241209 161128 55 60.00 KOSPI 비금속광물 N N N Y 60 N 36900 -1100 5 -2.89 810887900 21852 214.49 37500 38000 36800 49400 26600 38000 37108.20 10.73 0 -3682 39100 38550 38250 37700 37400 38400 37550 160 11400 1000 29640 50 1 15970512 5893 7.21 0.40 12 0.14 5117.00 93242.00 43800 20240220 -15.75 36500 20241114 1.10 43800 -15.75 20240220 36500 1.10 20241114 43800 -15.75 20240220 36500 1.10 20241114 0.21 N 344820 1000 159 억 1712916 N N 0 N 00 N
11 20241209 151130 55 60.00 KOSPI 비금속광물 N N N Y 60 N 36850 -1150 5 -3.03 783815350 21118 207.28 37500 38000 36800 49400 26600 38000 37115.98 10.73 0 -3425 39100 38550 38250 37700 37400 38400 37550 160 11400 1000 29640 50 1 15970512 5885 7.20 0.40 12 0.13 5117.00 93242.00 43800 20240220 -15.87 36500 20241114 0.96 43800 -15.87 20240220 36500 0.96 20241114 43800 -15.87 20240220 36500 0.96 20241114 0.21 N 344820 1000 159 억 1712916 N N 0 N 00 N
12 20241209 141130 55 60.00 KOSPI 비금속광물 N N N Y 60 N 36950 -1050 5 -2.76 616477800 16580 162.74 37500 38000 36900 49400 26600 38000 37182.01 10.73 0 -3165 39100 38550 38250 37700 37400 38400 37550 160 11400 1000 29640 50 1 15970512 5901 7.22 0.40 12 0.10 5117.00 93242.00 43800 20240220 -15.64 36500 20241114 1.23 43800 -15.64 20240220 36500 1.23 20241114 43800 -15.64 20240220 36500 1.23 20241114 0.21 N 344820 1000 159 억 1712916 N N 0 N 00 N