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
183190/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
20241118,160832,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10670,-70,5,-0.65,643168640,60417,82.02,10730,10790,10540,13960,7520,10740,10645.49,5.91,0,5370,11413,11076,10663,10326,9913,11245,10495,195,3220,500,8370,10,1,38501886,4108,4.64,0.40,12,0.16,2300.00,26790.00,12240,20240605,-12.83,9670,20240415,10.34,12240,-12.83,20240605,9670,10.34,20240415,12240,-12.83,20240605,9670,10.34,20240415,0.19,N,183190,500,194 억,,2273834,N,N,205,N,00,N
20241118,150843,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10590,-150,5,-1.40,551167440,51745,70.25,10730,10790,10540,13960,7520,10740,10651.61,5.91,0,6697,11413,11076,10663,10326,9913,11245,10495,195,3220,500,8370,10,1,38501886,4077,4.60,0.40,12,0.13,2300.00,26790.00,12240,20240605,-13.48,9670,20240415,9.51,12240,-13.48,20240605,9670,9.51,20240415,12240,-13.48,20240605,9670,9.51,20240415,0.19,N,183190,500,194 억,,2273834,N,N,151,N,00,N
20241118,140845,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10700,-40,5,-0.37,375060800,35179,47.76,10730,10790,10570,13960,7520,10740,10661.50,5.91,0,5265,11413,11076,10663,10326,9913,11245,10495,195,3220,500,8370,10,1,38501886,4120,4.65,0.40,12,0.09,2300.00,26790.00,12240,20240605,-12.58,9670,20240415,10.65,12240,-12.58,20240605,9670,10.65,20240415,12240,-12.58,20240605,9670,10.65,20240415,0.19,N,183190,500,194 억,,2273834,N,N,151,N,00,N
20241118,130841,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10580,-160,5,-1.49,285729720,26805,36.39,10730,10790,10580,13960,7520,10740,10659.57,5.91,0,4877,11413,11076,10663,10326,9913,11245,10495,195,3220,500,8370,10,1,38501886,4073,4.60,0.39,12,0.07,2300.00,26790.00,12240,20240605,-13.56,9670,20240415,9.41,12240,-13.56,20240605,9670,9.41,20240415,12240,-13.56,20240605,9670,9.41,20240415,0.19,N,183190,500,194 억,,2273834,N,N,151,N,00,N
20241118,120843,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10610,-130,5,-1.21,226855060,21251,28.85,10730,10790,10600,13960,7520,10740,10675.03,5.91,0,3244,11413,11076,10663,10326,9913,11245,10495,195,3220,500,8370,10,1,38501886,4085,4.61,0.40,12,0.06,2300.00,26790.00,12240,20240605,-13.32,9670,20240415,9.72,12240,-13.32,20240605,9670,9.72,20240415,12240,-13.32,20240605,9670,9.72,20240415,0.19,N,183190,500,194 억,,2273834,N,N,151,N,00,N
20241118,110844,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10660,-80,5,-0.74,179656000,16808,22.82,10730,10790,10620,13960,7520,10740,10688.72,5.91,0,2109,11413,11076,10663,10326,9913,11245,10495,195,3220,500,8370,10,1,38501886,4104,4.63,0.40,12,0.04,2300.00,26790.00,12240,20240605,-12.91,9670,20240415,10.24,12240,-12.91,20240605,9670,10.24,20240415,12240,-12.91,20240605,9670,10.24,20240415,0.19,N,183190,500,194 억,,2273834,N,N,151,N,00,N
20241118,100833,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10730,-10,5,-0.09,100254560,9363,12.71,10730,10790,10620,13960,7520,10740,10707.53,5.91,0,2216,11413,11076,10663,10326,9913,11245,10495,195,3220,500,8370,10,1,38501886,4131,4.67,0.40,12,0.02,2300.00,26790.00,12240,20240605,-12.34,9670,20240415,10.96,12240,-12.34,20240605,9670,10.96,20240415,12240,-12.34,20240605,9670,10.96,20240415,0.19,N,183190,500,194 억,,2273834,N,N,151,N,00,N
20241118,090832,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10770,30,2,0.28,11553540,1077,1.46,10730,10790,10700,13960,7520,10740,10727.52,5.91,0,-218,11413,11076,10663,10326,9913,11245,10495,195,3220,500,8370,10,1,38501886,4147,4.68,0.40,12,0.00,2300.00,26790.00,12240,20240605,-12.01,9670,20240415,11.38,12240,-12.01,20240605,9670,11.38,20240415,12240,-12.01,20240605,9670,11.38,20240415,0.19,N,183190,500,194 억,,2273834,N,N,151,N,00,N
20241115,160902,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10740,220,2,2.09,780753530,73531,279.88,10380,11000,10250,13670,7370,10520,10616.39,5.91,0,-1954,10760,10640,10480,10360,10200,10700,10420,195,3150,500,8200,10,1,38501886,4135,4.67,0.40,12,0.19,2300.00,26790.00,12240,20240605,-12.25,9670,20240415,11.07,12240,-12.25,20240605,9670,11.07,20240415,12240,-12.25,20240605,9670,11.07,20240415,0.19,N,183190,500,194 억,,2275792,N,N,151,N,00,N
20241115,150928,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10660,140,2,1.33,730691220,68847,262.05,10380,11000,10250,13670,7370,10520,10613.26,5.91,0,-1466,10760,10640,10480,10360,10200,10700,10420,195,3150,500,8200,10,1,38501886,4104,4.63,0.40,12,0.18,2300.00,26790.00,12240,20240605,-12.91,9670,20240415,10.24,12240,-12.91,20240605,9670,10.24,20240415,12240,-12.91,20240605,9670,10.24,20240415,0.19,N,183190,500,194 억,,2275792,N,N,0,N,00,N
20241115,140918,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10670,150,2,1.43,662049190,62404,237.53,10380,11000,10250,13670,7370,10520,10609.08,5.91,0,-274,10760,10640,10480,10360,10200,10700,10420,195,3150,500,8200,10,1,38501886,4108,4.64,0.40,12,0.16,2300.00,26790.00,12240,20240605,-12.83,9670,20240415,10.34,12240,-12.83,20240605,9670,10.34,20240415,12240,-12.83,20240605,9670,10.34,20240415,0.19,N,183190,500,194 억,,2275792,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 20241118 160832 55 60.00 KOSPI 비금속광물 N N N Y 60 N 10670 -70 5 -0.65 643168640 60417 82.02 10730 10790 10540 13960 7520 10740 10645.49 5.91 0 5370 11413 11076 10663 10326 9913 11245 10495 195 3220 500 8370 10 1 38501886 4108 4.64 0.40 12 0.16 2300.00 26790.00 12240 20240605 -12.83 9670 20240415 10.34 12240 -12.83 20240605 9670 10.34 20240415 12240 -12.83 20240605 9670 10.34 20240415 0.19 N 183190 500 194 억 2273834 N N 205 N 00 N
3 20241118 150843 55 60.00 KOSPI 비금속광물 N N N Y 60 N 10590 -150 5 -1.40 551167440 51745 70.25 10730 10790 10540 13960 7520 10740 10651.61 5.91 0 6697 11413 11076 10663 10326 9913 11245 10495 195 3220 500 8370 10 1 38501886 4077 4.60 0.40 12 0.13 2300.00 26790.00 12240 20240605 -13.48 9670 20240415 9.51 12240 -13.48 20240605 9670 9.51 20240415 12240 -13.48 20240605 9670 9.51 20240415 0.19 N 183190 500 194 억 2273834 N N 151 N 00 N
4 20241118 140845 55 60.00 KOSPI 비금속광물 N N N Y 60 N 10700 -40 5 -0.37 375060800 35179 47.76 10730 10790 10570 13960 7520 10740 10661.50 5.91 0 5265 11413 11076 10663 10326 9913 11245 10495 195 3220 500 8370 10 1 38501886 4120 4.65 0.40 12 0.09 2300.00 26790.00 12240 20240605 -12.58 9670 20240415 10.65 12240 -12.58 20240605 9670 10.65 20240415 12240 -12.58 20240605 9670 10.65 20240415 0.19 N 183190 500 194 억 2273834 N N 151 N 00 N
5 20241118 130841 55 60.00 KOSPI 비금속광물 N N N Y 60 N 10580 -160 5 -1.49 285729720 26805 36.39 10730 10790 10580 13960 7520 10740 10659.57 5.91 0 4877 11413 11076 10663 10326 9913 11245 10495 195 3220 500 8370 10 1 38501886 4073 4.60 0.39 12 0.07 2300.00 26790.00 12240 20240605 -13.56 9670 20240415 9.41 12240 -13.56 20240605 9670 9.41 20240415 12240 -13.56 20240605 9670 9.41 20240415 0.19 N 183190 500 194 억 2273834 N N 151 N 00 N
6 20241118 120843 55 60.00 KOSPI 비금속광물 N N N Y 60 N 10610 -130 5 -1.21 226855060 21251 28.85 10730 10790 10600 13960 7520 10740 10675.03 5.91 0 3244 11413 11076 10663 10326 9913 11245 10495 195 3220 500 8370 10 1 38501886 4085 4.61 0.40 12 0.06 2300.00 26790.00 12240 20240605 -13.32 9670 20240415 9.72 12240 -13.32 20240605 9670 9.72 20240415 12240 -13.32 20240605 9670 9.72 20240415 0.19 N 183190 500 194 억 2273834 N N 151 N 00 N
7 20241118 110844 55 60.00 KOSPI 비금속광물 N N N Y 60 N 10660 -80 5 -0.74 179656000 16808 22.82 10730 10790 10620 13960 7520 10740 10688.72 5.91 0 2109 11413 11076 10663 10326 9913 11245 10495 195 3220 500 8370 10 1 38501886 4104 4.63 0.40 12 0.04 2300.00 26790.00 12240 20240605 -12.91 9670 20240415 10.24 12240 -12.91 20240605 9670 10.24 20240415 12240 -12.91 20240605 9670 10.24 20240415 0.19 N 183190 500 194 억 2273834 N N 151 N 00 N
8 20241118 100833 55 60.00 KOSPI 비금속광물 N N N Y 60 N 10730 -10 5 -0.09 100254560 9363 12.71 10730 10790 10620 13960 7520 10740 10707.53 5.91 0 2216 11413 11076 10663 10326 9913 11245 10495 195 3220 500 8370 10 1 38501886 4131 4.67 0.40 12 0.02 2300.00 26790.00 12240 20240605 -12.34 9670 20240415 10.96 12240 -12.34 20240605 9670 10.96 20240415 12240 -12.34 20240605 9670 10.96 20240415 0.19 N 183190 500 194 억 2273834 N N 151 N 00 N
9 20241118 090832 55 60.00 KOSPI 비금속광물 N N N Y 60 N 10770 30 2 0.28 11553540 1077 1.46 10730 10790 10700 13960 7520 10740 10727.52 5.91 0 -218 11413 11076 10663 10326 9913 11245 10495 195 3220 500 8370 10 1 38501886 4147 4.68 0.40 12 0.00 2300.00 26790.00 12240 20240605 -12.01 9670 20240415 11.38 12240 -12.01 20240605 9670 11.38 20240415 12240 -12.01 20240605 9670 11.38 20240415 0.19 N 183190 500 194 억 2273834 N N 151 N 00 N
10 20241115 160902 55 60.00 KOSPI 비금속광물 N N N Y 60 N 10740 220 2 2.09 780753530 73531 279.88 10380 11000 10250 13670 7370 10520 10616.39 5.91 0 -1954 10760 10640 10480 10360 10200 10700 10420 195 3150 500 8200 10 1 38501886 4135 4.67 0.40 12 0.19 2300.00 26790.00 12240 20240605 -12.25 9670 20240415 11.07 12240 -12.25 20240605 9670 11.07 20240415 12240 -12.25 20240605 9670 11.07 20240415 0.19 N 183190 500 194 억 2275792 N N 151 N 00 N
11 20241115 150928 55 60.00 KOSPI 비금속광물 N N N Y 60 N 10660 140 2 1.33 730691220 68847 262.05 10380 11000 10250 13670 7370 10520 10613.26 5.91 0 -1466 10760 10640 10480 10360 10200 10700 10420 195 3150 500 8200 10 1 38501886 4104 4.63 0.40 12 0.18 2300.00 26790.00 12240 20240605 -12.91 9670 20240415 10.24 12240 -12.91 20240605 9670 10.24 20240415 12240 -12.91 20240605 9670 10.24 20240415 0.19 N 183190 500 194 억 2275792 N N 0 N 00 N
12 20241115 140918 55 60.00 KOSPI 비금속광물 N N N Y 60 N 10670 150 2 1.43 662049190 62404 237.53 10380 11000 10250 13670 7370 10520 10609.08 5.91 0 -274 10760 10640 10480 10360 10200 10700 10420 195 3150 500 8200 10 1 38501886 4108 4.64 0.40 12 0.16 2300.00 26790.00 12240 20240605 -12.83 9670 20240415 10.34 12240 -12.83 20240605 9670 10.34 20240415 12240 -12.83 20240605 9670 10.34 20240415 0.19 N 183190 500 194 억 2275792 N N 0 N 00 N