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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003300/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
20241118,160141,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13580,60,2,0.44,113657930,8365,93.88,13420,13890,13420,17570,9470,13520,13587.32,4.07,0,-275,13913,13716,13563,13366,13213,13815,13465,334,4050,1000,9730,10,1,30832884,4187,4.01,0.28,12,0.03,3384.00,48961.00,14570,20240827,-6.79,10560,20240123,28.60,14570,-6.79,20240827,10560,28.60,20240123,14570,-6.79,20240827,10560,28.60,20240123,0.11,N,003300,1000,333 억,,1254664,N,N,15,N,00,N
20241118,150141,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13610,90,2,0.67,94762870,6976,78.29,13420,13890,13420,17570,9470,13520,13584.13,4.07,0,4,13913,13716,13563,13366,13213,13815,13465,334,4050,1000,9730,10,1,30832884,4196,4.02,0.28,12,0.02,3384.00,48961.00,14570,20240827,-6.59,10560,20240123,28.88,14570,-6.59,20240827,10560,28.88,20240123,14570,-6.59,20240827,10560,28.88,20240123,0.11,N,003300,1000,333 억,,1254664,N,N,3,N,00,N
20241118,140141,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13630,110,2,0.81,81711470,6017,67.53,13420,13890,13420,17570,9470,13520,13580.10,4.07,0,143,13913,13716,13563,13366,13213,13815,13465,334,4050,1000,9730,10,1,30832884,4203,4.03,0.28,12,0.02,3384.00,48961.00,14570,20240827,-6.45,10560,20240123,29.07,14570,-6.45,20240827,10560,29.07,20240123,14570,-6.45,20240827,10560,29.07,20240123,0.11,N,003300,1000,333 억,,1254664,N,N,3,N,00,N
20241118,130141,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13640,120,2,0.89,75092330,5532,62.09,13420,13890,13420,17570,9470,13520,13574.17,4.07,0,263,13913,13716,13563,13366,13213,13815,13465,334,4050,1000,9730,10,1,30832884,4206,4.03,0.28,12,0.02,3384.00,48961.00,14570,20240827,-6.38,10560,20240123,29.17,14570,-6.38,20240827,10560,29.17,20240123,14570,-6.38,20240827,10560,29.17,20240123,0.11,N,003300,1000,333 억,,1254664,N,N,3,N,00,N
20241118,120142,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13650,130,2,0.96,70972240,5230,58.70,13420,13890,13420,17570,9470,13520,13570.22,4.07,0,172,13913,13716,13563,13366,13213,13815,13465,334,4050,1000,9730,10,1,30832884,4209,4.03,0.28,12,0.02,3384.00,48961.00,14570,20240827,-6.31,10560,20240123,29.26,14570,-6.31,20240827,10560,29.26,20240123,14570,-6.31,20240827,10560,29.26,20240123,0.11,N,003300,1000,333 억,,1254664,N,N,3,N,00,N
20241118,110141,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13670,150,2,1.11,66901300,4932,55.35,13420,13890,13420,17570,9470,13520,13564.74,4.07,0,420,13913,13716,13563,13366,13213,13815,13465,334,4050,1000,9730,10,1,30832884,4215,4.04,0.28,12,0.02,3384.00,48961.00,14570,20240827,-6.18,10560,20240123,29.45,14570,-6.18,20240827,10560,29.45,20240123,14570,-6.18,20240827,10560,29.45,20240123,0.11,N,003300,1000,333 억,,1254664,N,N,3,N,00,N
20241118,100141,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13630,110,2,0.81,52243190,3863,43.36,13420,13630,13420,17570,9470,13520,13523.99,4.07,0,571,13913,13716,13563,13366,13213,13815,13465,334,4050,1000,9730,10,1,30832884,4203,4.03,0.28,12,0.01,3384.00,48961.00,14570,20240827,-6.45,10560,20240123,29.07,14570,-6.45,20240827,10560,29.07,20240123,14570,-6.45,20240827,10560,29.07,20240123,0.11,N,003300,1000,333 억,,1254664,N,N,3,N,00,N
20241118,090140,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13420,-100,5,-0.74,1690920,126,1.41,13420,13420,13420,17570,9470,13520,13420.00,4.07,0,-22,13913,13716,13563,13366,13213,13815,13465,334,4050,1000,9730,10,1,30832884,4138,3.97,0.27,12,0.00,3384.00,48961.00,14570,20240827,-7.89,10560,20240123,27.08,14570,-7.89,20240827,10560,27.08,20240123,14570,-7.89,20240827,10560,27.08,20240123,0.11,N,003300,1000,333 억,,1254664,N,N,3,N,00,N
20241115,160142,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13520,-70,5,-0.52,120916220,8910,95.89,13510,13760,13410,17660,9520,13590,13570.85,4.07,0,-1931,13890,13740,13510,13360,13130,13625,13245,334,4070,1000,9780,10,1,30832884,4169,4.00,0.28,12,0.03,3384.00,48961.00,14570,20240827,-7.21,10560,20240123,28.03,14570,-7.21,20240827,10560,28.03,20240123,14570,-7.21,20240827,10560,28.03,20240123,0.11,N,003300,1000,333 억,,1256324,N,N,3,N,00,N
20241115,150145,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13610,20,2,0.15,105123280,7746,83.36,13510,13760,13410,17660,9520,13590,13571.30,4.07,0,-1190,13890,13740,13510,13360,13130,13625,13245,334,4070,1000,9780,10,1,30832884,4196,4.02,0.28,12,0.03,3384.00,48961.00,14570,20240827,-6.59,10560,20240123,28.88,14570,-6.59,20240827,10560,28.88,20240123,14570,-6.59,20240827,10560,28.88,20240123,0.11,N,003300,1000,333 억,,1256324,N,N,29,N,00,N
20241115,140144,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13640,50,2,0.37,99513370,7334,78.93,13510,13760,13410,17660,9520,13590,13568.77,4.07,0,-1249,13890,13740,13510,13360,13130,13625,13245,334,4070,1000,9780,10,1,30832884,4206,4.03,0.28,12,0.02,3384.00,48961.00,14570,20240827,-6.38,10560,20240123,29.17,14570,-6.38,20240827,10560,29.17,20240123,14570,-6.38,20240827,10560,29.17,20240123,0.11,N,003300,1000,333 억,,1256324,N,N,29,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 20241118 160141 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13580 60 2 0.44 113657930 8365 93.88 13420 13890 13420 17570 9470 13520 13587.32 4.07 0 -275 13913 13716 13563 13366 13213 13815 13465 334 4050 1000 9730 10 1 30832884 4187 4.01 0.28 12 0.03 3384.00 48961.00 14570 20240827 -6.79 10560 20240123 28.60 14570 -6.79 20240827 10560 28.60 20240123 14570 -6.79 20240827 10560 28.60 20240123 0.11 N 003300 1000 333 억 1254664 N N 15 N 00 N
3 20241118 150141 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13610 90 2 0.67 94762870 6976 78.29 13420 13890 13420 17570 9470 13520 13584.13 4.07 0 4 13913 13716 13563 13366 13213 13815 13465 334 4050 1000 9730 10 1 30832884 4196 4.02 0.28 12 0.02 3384.00 48961.00 14570 20240827 -6.59 10560 20240123 28.88 14570 -6.59 20240827 10560 28.88 20240123 14570 -6.59 20240827 10560 28.88 20240123 0.11 N 003300 1000 333 억 1254664 N N 3 N 00 N
4 20241118 140141 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13630 110 2 0.81 81711470 6017 67.53 13420 13890 13420 17570 9470 13520 13580.10 4.07 0 143 13913 13716 13563 13366 13213 13815 13465 334 4050 1000 9730 10 1 30832884 4203 4.03 0.28 12 0.02 3384.00 48961.00 14570 20240827 -6.45 10560 20240123 29.07 14570 -6.45 20240827 10560 29.07 20240123 14570 -6.45 20240827 10560 29.07 20240123 0.11 N 003300 1000 333 억 1254664 N N 3 N 00 N
5 20241118 130141 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13640 120 2 0.89 75092330 5532 62.09 13420 13890 13420 17570 9470 13520 13574.17 4.07 0 263 13913 13716 13563 13366 13213 13815 13465 334 4050 1000 9730 10 1 30832884 4206 4.03 0.28 12 0.02 3384.00 48961.00 14570 20240827 -6.38 10560 20240123 29.17 14570 -6.38 20240827 10560 29.17 20240123 14570 -6.38 20240827 10560 29.17 20240123 0.11 N 003300 1000 333 억 1254664 N N 3 N 00 N
6 20241118 120142 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13650 130 2 0.96 70972240 5230 58.70 13420 13890 13420 17570 9470 13520 13570.22 4.07 0 172 13913 13716 13563 13366 13213 13815 13465 334 4050 1000 9730 10 1 30832884 4209 4.03 0.28 12 0.02 3384.00 48961.00 14570 20240827 -6.31 10560 20240123 29.26 14570 -6.31 20240827 10560 29.26 20240123 14570 -6.31 20240827 10560 29.26 20240123 0.11 N 003300 1000 333 억 1254664 N N 3 N 00 N
7 20241118 110141 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13670 150 2 1.11 66901300 4932 55.35 13420 13890 13420 17570 9470 13520 13564.74 4.07 0 420 13913 13716 13563 13366 13213 13815 13465 334 4050 1000 9730 10 1 30832884 4215 4.04 0.28 12 0.02 3384.00 48961.00 14570 20240827 -6.18 10560 20240123 29.45 14570 -6.18 20240827 10560 29.45 20240123 14570 -6.18 20240827 10560 29.45 20240123 0.11 N 003300 1000 333 억 1254664 N N 3 N 00 N
8 20241118 100141 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13630 110 2 0.81 52243190 3863 43.36 13420 13630 13420 17570 9470 13520 13523.99 4.07 0 571 13913 13716 13563 13366 13213 13815 13465 334 4050 1000 9730 10 1 30832884 4203 4.03 0.28 12 0.01 3384.00 48961.00 14570 20240827 -6.45 10560 20240123 29.07 14570 -6.45 20240827 10560 29.07 20240123 14570 -6.45 20240827 10560 29.07 20240123 0.11 N 003300 1000 333 억 1254664 N N 3 N 00 N
9 20241118 090140 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13420 -100 5 -0.74 1690920 126 1.41 13420 13420 13420 17570 9470 13520 13420.00 4.07 0 -22 13913 13716 13563 13366 13213 13815 13465 334 4050 1000 9730 10 1 30832884 4138 3.97 0.27 12 0.00 3384.00 48961.00 14570 20240827 -7.89 10560 20240123 27.08 14570 -7.89 20240827 10560 27.08 20240123 14570 -7.89 20240827 10560 27.08 20240123 0.11 N 003300 1000 333 억 1254664 N N 3 N 00 N
10 20241115 160142 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13520 -70 5 -0.52 120916220 8910 95.89 13510 13760 13410 17660 9520 13590 13570.85 4.07 0 -1931 13890 13740 13510 13360 13130 13625 13245 334 4070 1000 9780 10 1 30832884 4169 4.00 0.28 12 0.03 3384.00 48961.00 14570 20240827 -7.21 10560 20240123 28.03 14570 -7.21 20240827 10560 28.03 20240123 14570 -7.21 20240827 10560 28.03 20240123 0.11 N 003300 1000 333 억 1256324 N N 3 N 00 N
11 20241115 150145 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13610 20 2 0.15 105123280 7746 83.36 13510 13760 13410 17660 9520 13590 13571.30 4.07 0 -1190 13890 13740 13510 13360 13130 13625 13245 334 4070 1000 9780 10 1 30832884 4196 4.02 0.28 12 0.03 3384.00 48961.00 14570 20240827 -6.59 10560 20240123 28.88 14570 -6.59 20240827 10560 28.88 20240123 14570 -6.59 20240827 10560 28.88 20240123 0.11 N 003300 1000 333 억 1256324 N N 29 N 00 N
12 20241115 140144 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13640 50 2 0.37 99513370 7334 78.93 13510 13760 13410 17660 9520 13590 13568.77 4.07 0 -1249 13890 13740 13510 13360 13130 13625 13245 334 4070 1000 9780 10 1 30832884 4206 4.03 0.28 12 0.02 3384.00 48961.00 14570 20240827 -6.38 10560 20240123 29.17 14570 -6.38 20240827 10560 29.17 20240123 14570 -6.38 20240827 10560 29.17 20240123 0.11 N 003300 1000 333 억 1256324 N N 29 N 00 N