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
300720/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
20241118,161029,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,13840,330,2,2.44,1645277230,119602,77.65,13450,13880,13350,17560,9460,13510,13756.27,4.85,0,-2936,14063,13786,13583,13306,13103,13685,13205,346,4050,500,10260,10,1,69261540,9586,5.63,0.60,12,0.17,2457.00,22914.00,16880,20240605,-18.01,11170,20240125,23.90,16880,-18.01,20240605,11170,23.90,20240125,16880,-18.01,20240605,11170,23.90,20240125,0.31,N,300720,500,346 억,,3360985,N,N,930,N,00,N
20241118,151043,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,13850,340,2,2.52,1598783000,116243,75.47,13450,13880,13350,17560,9460,13510,13753.80,4.85,0,-4435,14063,13786,13583,13306,13103,13685,13205,346,4050,500,10260,10,1,69261540,9593,5.64,0.60,12,0.17,2457.00,22914.00,16880,20240605,-17.95,11170,20240125,23.99,16880,-17.95,20240605,11170,23.99,20240125,16880,-17.95,20240605,11170,23.99,20240125,0.31,N,300720,500,346 억,,3360985,N,N,112,N,00,N
20241118,141044,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,13790,280,2,2.07,1355260090,98627,64.03,13450,13850,13350,17560,9460,13510,13741.27,4.85,0,-5544,14063,13786,13583,13306,13103,13685,13205,346,4050,500,10260,10,1,69261540,9551,5.61,0.60,12,0.14,2457.00,22914.00,16880,20240605,-18.31,11170,20240125,23.46,16880,-18.31,20240605,11170,23.46,20240125,16880,-18.31,20240605,11170,23.46,20240125,0.31,N,300720,500,346 억,,3360985,N,N,112,N,00,N
20241118,131037,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,13790,280,2,2.07,1221766540,88950,57.75,13450,13850,13350,17560,9460,13510,13735.43,4.85,0,-4902,14063,13786,13583,13306,13103,13685,13205,346,4050,500,10260,10,1,69261540,9551,5.61,0.60,12,0.13,2457.00,22914.00,16880,20240605,-18.31,11170,20240125,23.46,16880,-18.31,20240605,11170,23.46,20240125,16880,-18.31,20240605,11170,23.46,20240125,0.31,N,300720,500,346 억,,3360985,N,N,112,N,00,N
20241118,121042,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,13710,200,2,1.48,1079132680,78605,51.03,13450,13850,13350,17560,9460,13510,13728.55,4.85,0,-4049,14063,13786,13583,13306,13103,13685,13205,346,4050,500,10260,10,1,69261540,9496,5.58,0.60,12,0.11,2457.00,22914.00,16880,20240605,-18.78,11170,20240125,22.74,16880,-18.78,20240605,11170,22.74,20240125,16880,-18.78,20240605,11170,22.74,20240125,0.31,N,300720,500,346 억,,3360985,N,N,112,N,00,N
20241118,111042,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,13830,320,2,2.37,865405400,63064,40.94,13450,13840,13350,17560,9460,13510,13722.65,4.85,0,-433,14063,13786,13583,13306,13103,13685,13205,346,4050,500,10260,10,1,69261540,9579,5.63,0.60,12,0.09,2457.00,22914.00,16880,20240605,-18.07,11170,20240125,23.81,16880,-18.07,20240605,11170,23.81,20240125,16880,-18.07,20240605,11170,23.81,20240125,0.31,N,300720,500,346 억,,3360985,N,N,112,N,00,N
20241118,101031,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,13730,220,2,1.63,565781930,41337,26.84,13450,13780,13350,17560,9460,13510,13687.06,4.85,0,568,14063,13786,13583,13306,13103,13685,13205,346,4050,500,10260,10,1,69261540,9510,5.59,0.60,12,0.06,2457.00,22914.00,16880,20240605,-18.66,11170,20240125,22.92,16880,-18.66,20240605,11170,22.92,20240125,16880,-18.66,20240605,11170,22.92,20240125,0.31,N,300720,500,346 억,,3360985,N,N,112,N,00,N
20241118,091029,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,13600,90,2,0.67,82405640,6098,3.96,13450,13610,13350,17560,9460,13510,13513.55,4.85,0,348,14063,13786,13583,13306,13103,13685,13205,346,4050,500,10260,10,1,69261540,9420,5.54,0.59,12,0.01,2457.00,22914.00,16880,20240605,-19.43,11170,20240125,21.75,16880,-19.43,20240605,11170,21.75,20240125,16880,-19.43,20240605,11170,21.75,20240125,0.31,N,300720,500,346 억,,3360985,N,N,112,N,00,N
20241115,161107,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,13510,-10,5,-0.07,2088088420,153938,92.82,13600,13860,13380,17570,9470,13520,13564.57,4.88,0,-18907,13886,13702,13376,13192,12866,13795,13285,346,4050,500,10270,10,1,69261540,9357,5.50,0.59,12,0.22,2457.00,22914.00,16880,20240605,-19.96,11170,20240125,20.95,16880,-19.96,20240605,11170,20.95,20240125,16880,-19.96,20240605,11170,20.95,20240125,0.32,N,300720,500,346 억,,3378629,N,N,112,N,00,N
20241115,151143,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,13510,-10,5,-0.07,1991639240,146801,88.51,13600,13860,13380,17570,9470,13520,13566.93,4.88,0,-18706,13886,13702,13376,13192,12866,13795,13285,346,4050,500,10270,10,1,69261540,9357,5.50,0.59,12,0.21,2457.00,22914.00,16880,20240605,-19.96,11170,20240125,20.95,16880,-19.96,20240605,11170,20.95,20240125,16880,-19.96,20240605,11170,20.95,20240125,0.32,N,300720,500,346 억,,3378629,N,N,1187,N,00,N
20241115,141128,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,13550,30,2,0.22,1809375490,133323,80.39,13600,13860,13380,17570,9470,13520,13571.37,4.88,0,-17528,13886,13702,13376,13192,12866,13795,13285,346,4050,500,10270,10,1,69261540,9385,5.51,0.59,12,0.19,2457.00,22914.00,16880,20240605,-19.73,11170,20240125,21.31,16880,-19.73,20240605,11170,21.31,20240125,16880,-19.73,20240605,11170,21.31,20240125,0.32,N,300720,500,346 억,,3378629,N,N,1187,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 161029 55 60.00 KOSPI200 비금속광물 N N N Y 60 N 13840 330 2 2.44 1645277230 119602 77.65 13450 13880 13350 17560 9460 13510 13756.27 4.85 0 -2936 14063 13786 13583 13306 13103 13685 13205 346 4050 500 10260 10 1 69261540 9586 5.63 0.60 12 0.17 2457.00 22914.00 16880 20240605 -18.01 11170 20240125 23.90 16880 -18.01 20240605 11170 23.90 20240125 16880 -18.01 20240605 11170 23.90 20240125 0.31 N 300720 500 346 억 3360985 N N 930 N 00 N
3 20241118 151043 55 60.00 KOSPI200 비금속광물 N N N Y 60 N 13850 340 2 2.52 1598783000 116243 75.47 13450 13880 13350 17560 9460 13510 13753.80 4.85 0 -4435 14063 13786 13583 13306 13103 13685 13205 346 4050 500 10260 10 1 69261540 9593 5.64 0.60 12 0.17 2457.00 22914.00 16880 20240605 -17.95 11170 20240125 23.99 16880 -17.95 20240605 11170 23.99 20240125 16880 -17.95 20240605 11170 23.99 20240125 0.31 N 300720 500 346 억 3360985 N N 112 N 00 N
4 20241118 141044 55 60.00 KOSPI200 비금속광물 N N N Y 60 N 13790 280 2 2.07 1355260090 98627 64.03 13450 13850 13350 17560 9460 13510 13741.27 4.85 0 -5544 14063 13786 13583 13306 13103 13685 13205 346 4050 500 10260 10 1 69261540 9551 5.61 0.60 12 0.14 2457.00 22914.00 16880 20240605 -18.31 11170 20240125 23.46 16880 -18.31 20240605 11170 23.46 20240125 16880 -18.31 20240605 11170 23.46 20240125 0.31 N 300720 500 346 억 3360985 N N 112 N 00 N
5 20241118 131037 55 60.00 KOSPI200 비금속광물 N N N Y 60 N 13790 280 2 2.07 1221766540 88950 57.75 13450 13850 13350 17560 9460 13510 13735.43 4.85 0 -4902 14063 13786 13583 13306 13103 13685 13205 346 4050 500 10260 10 1 69261540 9551 5.61 0.60 12 0.13 2457.00 22914.00 16880 20240605 -18.31 11170 20240125 23.46 16880 -18.31 20240605 11170 23.46 20240125 16880 -18.31 20240605 11170 23.46 20240125 0.31 N 300720 500 346 억 3360985 N N 112 N 00 N
6 20241118 121042 55 60.00 KOSPI200 비금속광물 N N N Y 60 N 13710 200 2 1.48 1079132680 78605 51.03 13450 13850 13350 17560 9460 13510 13728.55 4.85 0 -4049 14063 13786 13583 13306 13103 13685 13205 346 4050 500 10260 10 1 69261540 9496 5.58 0.60 12 0.11 2457.00 22914.00 16880 20240605 -18.78 11170 20240125 22.74 16880 -18.78 20240605 11170 22.74 20240125 16880 -18.78 20240605 11170 22.74 20240125 0.31 N 300720 500 346 억 3360985 N N 112 N 00 N
7 20241118 111042 55 60.00 KOSPI200 비금속광물 N N N Y 60 N 13830 320 2 2.37 865405400 63064 40.94 13450 13840 13350 17560 9460 13510 13722.65 4.85 0 -433 14063 13786 13583 13306 13103 13685 13205 346 4050 500 10260 10 1 69261540 9579 5.63 0.60 12 0.09 2457.00 22914.00 16880 20240605 -18.07 11170 20240125 23.81 16880 -18.07 20240605 11170 23.81 20240125 16880 -18.07 20240605 11170 23.81 20240125 0.31 N 300720 500 346 억 3360985 N N 112 N 00 N
8 20241118 101031 55 60.00 KOSPI200 비금속광물 N N N Y 60 N 13730 220 2 1.63 565781930 41337 26.84 13450 13780 13350 17560 9460 13510 13687.06 4.85 0 568 14063 13786 13583 13306 13103 13685 13205 346 4050 500 10260 10 1 69261540 9510 5.59 0.60 12 0.06 2457.00 22914.00 16880 20240605 -18.66 11170 20240125 22.92 16880 -18.66 20240605 11170 22.92 20240125 16880 -18.66 20240605 11170 22.92 20240125 0.31 N 300720 500 346 억 3360985 N N 112 N 00 N
9 20241118 091029 55 60.00 KOSPI200 비금속광물 N N N Y 60 N 13600 90 2 0.67 82405640 6098 3.96 13450 13610 13350 17560 9460 13510 13513.55 4.85 0 348 14063 13786 13583 13306 13103 13685 13205 346 4050 500 10260 10 1 69261540 9420 5.54 0.59 12 0.01 2457.00 22914.00 16880 20240605 -19.43 11170 20240125 21.75 16880 -19.43 20240605 11170 21.75 20240125 16880 -19.43 20240605 11170 21.75 20240125 0.31 N 300720 500 346 억 3360985 N N 112 N 00 N
10 20241115 161107 55 60.00 KOSPI200 비금속광물 N N N Y 60 N 13510 -10 5 -0.07 2088088420 153938 92.82 13600 13860 13380 17570 9470 13520 13564.57 4.88 0 -18907 13886 13702 13376 13192 12866 13795 13285 346 4050 500 10270 10 1 69261540 9357 5.50 0.59 12 0.22 2457.00 22914.00 16880 20240605 -19.96 11170 20240125 20.95 16880 -19.96 20240605 11170 20.95 20240125 16880 -19.96 20240605 11170 20.95 20240125 0.32 N 300720 500 346 억 3378629 N N 112 N 00 N
11 20241115 151143 55 60.00 KOSPI200 비금속광물 N N N Y 60 N 13510 -10 5 -0.07 1991639240 146801 88.51 13600 13860 13380 17570 9470 13520 13566.93 4.88 0 -18706 13886 13702 13376 13192 12866 13795 13285 346 4050 500 10270 10 1 69261540 9357 5.50 0.59 12 0.21 2457.00 22914.00 16880 20240605 -19.96 11170 20240125 20.95 16880 -19.96 20240605 11170 20.95 20240125 16880 -19.96 20240605 11170 20.95 20240125 0.32 N 300720 500 346 억 3378629 N N 1187 N 00 N
12 20241115 141128 55 60.00 KOSPI200 비금속광물 N N N Y 60 N 13550 30 2 0.22 1809375490 133323 80.39 13600 13860 13380 17570 9470 13520 13571.37 4.88 0 -17528 13886 13702 13376 13192 12866 13795 13285 346 4050 500 10270 10 1 69261540 9385 5.51 0.59 12 0.19 2457.00 22914.00 16880 20240605 -19.73 11170 20240125 21.31 16880 -19.73 20240605 11170 21.31 20240125 16880 -19.73 20240605 11170 21.31 20240125 0.32 N 300720 500 346 억 3378629 N N 1187 N 00 N