ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
047400/price/prices-20241101.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
20241125,160529,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2350,25,2,1.08,703084140,301389,97.36,2315,2360,2300,3020,1630,2325,2332.81,0.00,0,48370,2371,2347,2301,2277,2231,2360,2290,210,695,500,1620,5,1,42000000,987,-5.47,1.55,12,0.72,-430.00,1517.00,3675,20240123,-36.05,1940,20240909,21.13,3675,-36.05,20240123,1940,21.13,20240909,3675,-36.05,20240123,1940,21.13,20240909,1.03,N,047400,500,210 억,,0,N,N,1,N,00,N
20241125,150538,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2350,25,2,1.08,635366230,272488,88.02,2315,2360,2300,3020,1630,2325,2331.73,0.00,0,42967,2371,2347,2301,2277,2231,2360,2290,210,695,500,1620,5,1,42000000,987,-5.47,1.55,12,0.65,-430.00,1517.00,3675,20240123,-36.05,1940,20240909,21.13,3675,-36.05,20240123,1940,21.13,20240909,3675,-36.05,20240123,1940,21.13,20240909,1.03,N,047400,500,210 억,,0,N,N,1,N,00,N
20241125,140538,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2345,20,2,0.86,543717505,233451,75.41,2315,2345,2300,3020,1630,2325,2329.05,0.00,0,38886,2371,2347,2301,2277,2231,2360,2290,210,695,500,1620,5,1,42000000,985,-5.45,1.55,12,0.56,-430.00,1517.00,3675,20240123,-36.19,1940,20240909,20.88,3675,-36.19,20240123,1940,20.88,20240909,3675,-36.19,20240123,1940,20.88,20240909,1.03,N,047400,500,210 억,,0,N,N,1,N,00,N
20241125,130532,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2335,10,2,0.43,469218160,201621,65.13,2315,2345,2300,3020,1630,2325,2327.23,0.00,0,32873,2371,2347,2301,2277,2231,2360,2290,210,695,500,1620,5,1,42000000,981,-5.43,1.54,12,0.48,-430.00,1517.00,3675,20240123,-36.46,1940,20240909,20.36,3675,-36.46,20240123,1940,20.36,20240909,3675,-36.46,20240123,1940,20.36,20240909,1.03,N,047400,500,210 억,,0,N,N,1,N,00,N
20241125,120540,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2340,15,2,0.65,399515370,171688,55.46,2315,2345,2300,3020,1630,2325,2326.99,0.00,0,33303,2371,2347,2301,2277,2231,2360,2290,210,695,500,1620,5,1,42000000,983,-5.44,1.54,12,0.41,-430.00,1517.00,3675,20240123,-36.33,1940,20240909,20.62,3675,-36.33,20240123,1940,20.62,20240909,3675,-36.33,20240123,1940,20.62,20240909,1.03,N,047400,500,210 억,,0,N,N,1,N,00,N
20241125,110536,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2335,10,2,0.43,326084980,140263,45.31,2315,2345,2300,3020,1630,2325,2324.81,0.00,0,34551,2371,2347,2301,2277,2231,2360,2290,210,695,500,1620,5,1,42000000,981,-5.43,1.54,12,0.33,-430.00,1517.00,3675,20240123,-36.46,1940,20240909,20.36,3675,-36.46,20240123,1940,20.36,20240909,3675,-36.46,20240123,1940,20.36,20240909,1.03,N,047400,500,210 억,,0,N,N,1,N,00,N
20241125,100529,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2330,5,2,0.22,285916160,123038,39.75,2315,2345,2300,3020,1630,2325,2323.80,0.00,0,30226,2371,2347,2301,2277,2231,2360,2290,210,695,500,1620,5,1,42000000,979,-5.42,1.54,12,0.29,-430.00,1517.00,3675,20240123,-36.60,1940,20240909,20.10,3675,-36.60,20240123,1940,20.10,20240909,3675,-36.60,20240123,1940,20.10,20240909,1.03,N,047400,500,210 억,,0,N,N,1,N,00,N
20241125,090530,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2305,-20,5,-0.86,71283410,30826,9.96,2315,2335,2300,3020,1630,2325,2312.37,0.00,0,243,2371,2347,2301,2277,2231,2360,2290,210,695,500,1620,5,1,42000000,968,-5.36,1.52,12,0.07,-430.00,1517.00,3675,20240123,-37.28,1940,20240909,18.81,3675,-37.28,20240123,1940,18.81,20240909,3675,-37.28,20240123,1940,18.81,20240909,1.03,N,047400,500,210 억,,0,N,N,1,N,00,N
20241122,160504,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2325,45,2,1.97,656881435,288038,129.39,2285,2325,2255,2960,1600,2280,2279.74,0.07,0,-31325,2323,2301,2273,2251,2223,2287,2237,210,680,500,1590,5,1,42000000,977,-5.41,1.53,12,0.69,-430.00,1517.00,3675,20240123,-36.73,1940,20240909,19.85,3675,-36.73,20240123,1940,19.85,20240909,3675,-36.73,20240123,1940,19.85,20240909,0.95,N,047400,500,210 억,,29338,N,N,1,N,00,N
20241122,150508,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2285,5,2,0.22,531163200,233475,104.88,2285,2295,2255,2960,1600,2280,2275.03,0.07,0,-36127,2323,2301,2273,2251,2223,2287,2237,210,680,500,1590,5,1,42000000,960,-5.31,1.51,12,0.56,-430.00,1517.00,3675,20240123,-37.82,1940,20240909,17.78,3675,-37.82,20240123,1940,17.78,20240909,3675,-37.82,20240123,1940,17.78,20240909,0.95,N,047400,500,210 억,,29338,N,N,0,N,00,N
20241122,140510,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2270,-10,5,-0.44,389754405,171142,76.88,2285,2295,2265,2960,1600,2280,2277.37,0.07,0,-28532,2323,2301,2273,2251,2223,2287,2237,210,680,500,1590,5,1,42000000,953,-5.28,1.50,12,0.41,-430.00,1517.00,3675,20240123,-38.23,1940,20240909,17.01,3675,-38.23,20240123,1940,17.01,20240909,3675,-38.23,20240123,1940,17.01,20240909,0.95,N,047400,500,210 억,,29338,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 20241125 160529 57 100.00 KOSPI 비금속광물 N N N N N 2350 25 2 1.08 703084140 301389 97.36 2315 2360 2300 3020 1630 2325 2332.81 0.00 0 48370 2371 2347 2301 2277 2231 2360 2290 210 695 500 1620 5 1 42000000 987 -5.47 1.55 12 0.72 -430.00 1517.00 3675 20240123 -36.05 1940 20240909 21.13 3675 -36.05 20240123 1940 21.13 20240909 3675 -36.05 20240123 1940 21.13 20240909 1.03 N 047400 500 210 억 0 N N 1 N 00 N
3 20241125 150538 57 100.00 KOSPI 비금속광물 N N N N N 2350 25 2 1.08 635366230 272488 88.02 2315 2360 2300 3020 1630 2325 2331.73 0.00 0 42967 2371 2347 2301 2277 2231 2360 2290 210 695 500 1620 5 1 42000000 987 -5.47 1.55 12 0.65 -430.00 1517.00 3675 20240123 -36.05 1940 20240909 21.13 3675 -36.05 20240123 1940 21.13 20240909 3675 -36.05 20240123 1940 21.13 20240909 1.03 N 047400 500 210 억 0 N N 1 N 00 N
4 20241125 140538 57 100.00 KOSPI 비금속광물 N N N N N 2345 20 2 0.86 543717505 233451 75.41 2315 2345 2300 3020 1630 2325 2329.05 0.00 0 38886 2371 2347 2301 2277 2231 2360 2290 210 695 500 1620 5 1 42000000 985 -5.45 1.55 12 0.56 -430.00 1517.00 3675 20240123 -36.19 1940 20240909 20.88 3675 -36.19 20240123 1940 20.88 20240909 3675 -36.19 20240123 1940 20.88 20240909 1.03 N 047400 500 210 억 0 N N 1 N 00 N
5 20241125 130532 57 100.00 KOSPI 비금속광물 N N N N N 2335 10 2 0.43 469218160 201621 65.13 2315 2345 2300 3020 1630 2325 2327.23 0.00 0 32873 2371 2347 2301 2277 2231 2360 2290 210 695 500 1620 5 1 42000000 981 -5.43 1.54 12 0.48 -430.00 1517.00 3675 20240123 -36.46 1940 20240909 20.36 3675 -36.46 20240123 1940 20.36 20240909 3675 -36.46 20240123 1940 20.36 20240909 1.03 N 047400 500 210 억 0 N N 1 N 00 N
6 20241125 120540 57 100.00 KOSPI 비금속광물 N N N N N 2340 15 2 0.65 399515370 171688 55.46 2315 2345 2300 3020 1630 2325 2326.99 0.00 0 33303 2371 2347 2301 2277 2231 2360 2290 210 695 500 1620 5 1 42000000 983 -5.44 1.54 12 0.41 -430.00 1517.00 3675 20240123 -36.33 1940 20240909 20.62 3675 -36.33 20240123 1940 20.62 20240909 3675 -36.33 20240123 1940 20.62 20240909 1.03 N 047400 500 210 억 0 N N 1 N 00 N
7 20241125 110536 57 100.00 KOSPI 비금속광물 N N N N N 2335 10 2 0.43 326084980 140263 45.31 2315 2345 2300 3020 1630 2325 2324.81 0.00 0 34551 2371 2347 2301 2277 2231 2360 2290 210 695 500 1620 5 1 42000000 981 -5.43 1.54 12 0.33 -430.00 1517.00 3675 20240123 -36.46 1940 20240909 20.36 3675 -36.46 20240123 1940 20.36 20240909 3675 -36.46 20240123 1940 20.36 20240909 1.03 N 047400 500 210 억 0 N N 1 N 00 N
8 20241125 100529 57 100.00 KOSPI 비금속광물 N N N N N 2330 5 2 0.22 285916160 123038 39.75 2315 2345 2300 3020 1630 2325 2323.80 0.00 0 30226 2371 2347 2301 2277 2231 2360 2290 210 695 500 1620 5 1 42000000 979 -5.42 1.54 12 0.29 -430.00 1517.00 3675 20240123 -36.60 1940 20240909 20.10 3675 -36.60 20240123 1940 20.10 20240909 3675 -36.60 20240123 1940 20.10 20240909 1.03 N 047400 500 210 억 0 N N 1 N 00 N
9 20241125 090530 57 100.00 KOSPI 비금속광물 N N N N N 2305 -20 5 -0.86 71283410 30826 9.96 2315 2335 2300 3020 1630 2325 2312.37 0.00 0 243 2371 2347 2301 2277 2231 2360 2290 210 695 500 1620 5 1 42000000 968 -5.36 1.52 12 0.07 -430.00 1517.00 3675 20240123 -37.28 1940 20240909 18.81 3675 -37.28 20240123 1940 18.81 20240909 3675 -37.28 20240123 1940 18.81 20240909 1.03 N 047400 500 210 억 0 N N 1 N 00 N
10 20241122 160504 57 100.00 KOSPI 비금속광물 N N N N N 2325 45 2 1.97 656881435 288038 129.39 2285 2325 2255 2960 1600 2280 2279.74 0.07 0 -31325 2323 2301 2273 2251 2223 2287 2237 210 680 500 1590 5 1 42000000 977 -5.41 1.53 12 0.69 -430.00 1517.00 3675 20240123 -36.73 1940 20240909 19.85 3675 -36.73 20240123 1940 19.85 20240909 3675 -36.73 20240123 1940 19.85 20240909 0.95 N 047400 500 210 억 29338 N N 1 N 00 N
11 20241122 150508 57 100.00 KOSPI 비금속광물 N N N N N 2285 5 2 0.22 531163200 233475 104.88 2285 2295 2255 2960 1600 2280 2275.03 0.07 0 -36127 2323 2301 2273 2251 2223 2287 2237 210 680 500 1590 5 1 42000000 960 -5.31 1.51 12 0.56 -430.00 1517.00 3675 20240123 -37.82 1940 20240909 17.78 3675 -37.82 20240123 1940 17.78 20240909 3675 -37.82 20240123 1940 17.78 20240909 0.95 N 047400 500 210 억 29338 N N 0 N 00 N
12 20241122 140510 57 100.00 KOSPI 비금속광물 N N N N N 2270 -10 5 -0.44 389754405 171142 76.88 2285 2295 2265 2960 1600 2280 2277.37 0.07 0 -28532 2323 2301 2273 2251 2223 2287 2237 210 680 500 1590 5 1 42000000 953 -5.28 1.50 12 0.41 -430.00 1517.00 3675 20240123 -38.23 1940 20240909 17.01 3675 -38.23 20240123 1940 17.01 20240909 3675 -38.23 20240123 1940 17.01 20240909 0.95 N 047400 500 210 억 29338 N N 0 N 00 N