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
344820/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
20241118,161102,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37400,-50,5,-0.13,366263800,9737,62.42,37700,37900,37300,48650,26250,37450,37615.74,10.63,0,345,38350,37900,37200,36750,36050,38125,36975,160,11200,1000,29210,50,1,15970512,5973,7.31,0.40,12,0.06,5117.00,93242.00,43800,20240220,-14.61,36500,20241114,2.47,43800,-14.61,20240220,36500,2.47,20241114,43800,-14.61,20240220,36500,2.47,20241114,0.22,N,344820,1000,159 억,,1697861,N,N,448,N,00,N
20241118,151116,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37450,0,3,0.00,330980400,8794,56.37,37700,37900,37300,48650,26250,37450,37637.07,10.63,0,340,38350,37900,37200,36750,36050,38125,36975,160,11200,1000,29210,50,1,15970512,5981,7.32,0.40,12,0.06,5117.00,93242.00,43800,20240220,-14.50,36500,20241114,2.60,43800,-14.50,20240220,36500,2.60,20241114,43800,-14.50,20240220,36500,2.60,20241114,0.22,N,344820,1000,159 억,,1697861,N,N,22,N,00,N
20241118,141118,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37500,50,2,0.13,290503950,7715,49.46,37700,37900,37300,48650,26250,37450,37654.43,10.63,0,522,38350,37900,37200,36750,36050,38125,36975,160,11200,1000,29210,50,1,15970512,5989,7.33,0.40,12,0.05,5117.00,93242.00,43800,20240220,-14.38,36500,20241114,2.74,43800,-14.38,20240220,36500,2.74,20241114,43800,-14.38,20240220,36500,2.74,20241114,0.22,N,344820,1000,159 억,,1697861,N,N,22,N,00,N
20241118,131110,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37550,100,2,0.27,245844400,6525,41.83,37700,37900,37300,48650,26250,37450,37677.30,10.63,0,658,38350,37900,37200,36750,36050,38125,36975,160,11200,1000,29210,50,1,15970512,5997,7.34,0.40,12,0.04,5117.00,93242.00,43800,20240220,-14.27,36500,20241114,2.88,43800,-14.27,20240220,36500,2.88,20241114,43800,-14.27,20240220,36500,2.88,20241114,0.22,N,344820,1000,159 억,,1697861,N,N,22,N,00,N
20241118,121116,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37650,200,2,0.53,216016950,5732,36.74,37700,37900,37300,48650,26250,37450,37686.14,10.63,0,756,38350,37900,37200,36750,36050,38125,36975,160,11200,1000,29210,50,1,15970512,6013,7.36,0.40,12,0.04,5117.00,93242.00,43800,20240220,-14.04,36500,20241114,3.15,43800,-14.04,20240220,36500,3.15,20241114,43800,-14.04,20240220,36500,3.15,20241114,0.22,N,344820,1000,159 억,,1697861,N,N,22,N,00,N
20241118,111115,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37750,300,2,0.80,170407200,4523,28.99,37700,37900,37300,48650,26250,37450,37675.70,10.63,0,954,38350,37900,37200,36750,36050,38125,36975,160,11200,1000,29210,50,1,15970512,6029,7.38,0.40,12,0.03,5117.00,93242.00,43800,20240220,-13.81,36500,20241114,3.42,43800,-13.81,20240220,36500,3.42,20241114,43800,-13.81,20240220,36500,3.42,20241114,0.22,N,344820,1000,159 억,,1697861,N,N,22,N,00,N
20241118,101103,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37750,300,2,0.80,103558700,2753,17.65,37700,37750,37300,48650,26250,37450,37616.67,10.63,0,1007,38350,37900,37200,36750,36050,38125,36975,160,11200,1000,29210,50,1,15970512,6029,7.38,0.40,12,0.02,5117.00,93242.00,43800,20240220,-13.81,36500,20241114,3.42,43800,-13.81,20240220,36500,3.42,20241114,43800,-13.81,20240220,36500,3.42,20241114,0.22,N,344820,1000,159 억,,1697861,N,N,22,N,00,N
20241118,091102,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37400,-50,5,-0.13,20608250,550,3.53,37700,37700,37300,48650,26250,37450,37469.55,10.63,0,131,38350,37900,37200,36750,36050,38125,36975,160,11200,1000,29210,50,1,15970512,5973,7.31,0.40,12,0.00,5117.00,93242.00,43800,20240220,-14.61,36500,20241114,2.47,43800,-14.61,20240220,36500,2.47,20241114,43800,-14.61,20240220,36500,2.47,20241114,0.22,N,344820,1000,159 억,,1697861,N,N,22,N,00,N
20241115,161150,55,60.00,KOSPI,신저가,비금속광물,N,N,N,Y,60,N,37450,450,2,1.22,577212200,15599,48.16,36600,37650,36500,48100,25900,37000,37002.35,10.62,0,1290,38200,37600,37050,36450,35900,37325,36175,160,11100,1000,28860,50,1,15970512,5981,7.32,0.40,12,0.10,5117.00,93242.00,43800,20240220,-14.50,36500,20241115,2.60,43800,-14.50,20240220,36500,2.60,20241115,43800,-14.50,20240220,36500,2.60,20241115,0.21,N,344820,1000,159 억,,1696302,N,N,22,N,00,N
20241115,151220,55,60.00,KOSPI,신저가,비금속광물,N,N,N,Y,60,N,37450,450,2,1.22,476589250,12909,39.85,36600,37500,36500,48100,25900,37000,36919.15,10.62,0,641,38200,37600,37050,36450,35900,37325,36175,160,11100,1000,28860,50,1,15970512,5981,7.32,0.40,12,0.08,5117.00,93242.00,43800,20240220,-14.50,36500,20241115,2.60,43800,-14.50,20240220,36500,2.60,20241115,43800,-14.50,20240220,36500,2.60,20241115,0.21,N,344820,1000,159 억,,1696302,N,N,49,N,00,N
20241115,141204,55,60.00,KOSPI,신저가,비금속광물,N,N,N,Y,60,N,37100,100,2,0.27,380255650,10325,31.87,36600,37250,36500,48100,25900,37000,36828.63,10.62,0,314,38200,37600,37050,36450,35900,37325,36175,160,11100,1000,28860,50,1,15970512,5925,7.25,0.40,12,0.06,5117.00,93242.00,43800,20240220,-15.30,36500,20241115,1.64,43800,-15.30,20240220,36500,1.64,20241115,43800,-15.30,20240220,36500,1.64,20241115,0.21,N,344820,1000,159 억,,1696302,N,N,49,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 161102 55 60.00 KOSPI 비금속광물 N N N Y 60 N 37400 -50 5 -0.13 366263800 9737 62.42 37700 37900 37300 48650 26250 37450 37615.74 10.63 0 345 38350 37900 37200 36750 36050 38125 36975 160 11200 1000 29210 50 1 15970512 5973 7.31 0.40 12 0.06 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 0.22 N 344820 1000 159 억 1697861 N N 448 N 00 N
3 20241118 151116 55 60.00 KOSPI 비금속광물 N N N Y 60 N 37450 0 3 0.00 330980400 8794 56.37 37700 37900 37300 48650 26250 37450 37637.07 10.63 0 340 38350 37900 37200 36750 36050 38125 36975 160 11200 1000 29210 50 1 15970512 5981 7.32 0.40 12 0.06 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 0.22 N 344820 1000 159 억 1697861 N N 22 N 00 N
4 20241118 141118 55 60.00 KOSPI 비금속광물 N N N Y 60 N 37500 50 2 0.13 290503950 7715 49.46 37700 37900 37300 48650 26250 37450 37654.43 10.63 0 522 38350 37900 37200 36750 36050 38125 36975 160 11200 1000 29210 50 1 15970512 5989 7.33 0.40 12 0.05 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 0.22 N 344820 1000 159 억 1697861 N N 22 N 00 N
5 20241118 131110 55 60.00 KOSPI 비금속광물 N N N Y 60 N 37550 100 2 0.27 245844400 6525 41.83 37700 37900 37300 48650 26250 37450 37677.30 10.63 0 658 38350 37900 37200 36750 36050 38125 36975 160 11200 1000 29210 50 1 15970512 5997 7.34 0.40 12 0.04 5117.00 93242.00 43800 20240220 -14.27 36500 20241114 2.88 43800 -14.27 20240220 36500 2.88 20241114 43800 -14.27 20240220 36500 2.88 20241114 0.22 N 344820 1000 159 억 1697861 N N 22 N 00 N
6 20241118 121116 55 60.00 KOSPI 비금속광물 N N N Y 60 N 37650 200 2 0.53 216016950 5732 36.74 37700 37900 37300 48650 26250 37450 37686.14 10.63 0 756 38350 37900 37200 36750 36050 38125 36975 160 11200 1000 29210 50 1 15970512 6013 7.36 0.40 12 0.04 5117.00 93242.00 43800 20240220 -14.04 36500 20241114 3.15 43800 -14.04 20240220 36500 3.15 20241114 43800 -14.04 20240220 36500 3.15 20241114 0.22 N 344820 1000 159 억 1697861 N N 22 N 00 N
7 20241118 111115 55 60.00 KOSPI 비금속광물 N N N Y 60 N 37750 300 2 0.80 170407200 4523 28.99 37700 37900 37300 48650 26250 37450 37675.70 10.63 0 954 38350 37900 37200 36750 36050 38125 36975 160 11200 1000 29210 50 1 15970512 6029 7.38 0.40 12 0.03 5117.00 93242.00 43800 20240220 -13.81 36500 20241114 3.42 43800 -13.81 20240220 36500 3.42 20241114 43800 -13.81 20240220 36500 3.42 20241114 0.22 N 344820 1000 159 억 1697861 N N 22 N 00 N
8 20241118 101103 55 60.00 KOSPI 비금속광물 N N N Y 60 N 37750 300 2 0.80 103558700 2753 17.65 37700 37750 37300 48650 26250 37450 37616.67 10.63 0 1007 38350 37900 37200 36750 36050 38125 36975 160 11200 1000 29210 50 1 15970512 6029 7.38 0.40 12 0.02 5117.00 93242.00 43800 20240220 -13.81 36500 20241114 3.42 43800 -13.81 20240220 36500 3.42 20241114 43800 -13.81 20240220 36500 3.42 20241114 0.22 N 344820 1000 159 억 1697861 N N 22 N 00 N
9 20241118 091102 55 60.00 KOSPI 비금속광물 N N N Y 60 N 37400 -50 5 -0.13 20608250 550 3.53 37700 37700 37300 48650 26250 37450 37469.55 10.63 0 131 38350 37900 37200 36750 36050 38125 36975 160 11200 1000 29210 50 1 15970512 5973 7.31 0.40 12 0.00 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 0.22 N 344820 1000 159 억 1697861 N N 22 N 00 N
10 20241115 161150 55 60.00 KOSPI 신저가 비금속광물 N N N Y 60 N 37450 450 2 1.22 577212200 15599 48.16 36600 37650 36500 48100 25900 37000 37002.35 10.62 0 1290 38200 37600 37050 36450 35900 37325 36175 160 11100 1000 28860 50 1 15970512 5981 7.32 0.40 12 0.10 5117.00 93242.00 43800 20240220 -14.50 36500 20241115 2.60 43800 -14.50 20240220 36500 2.60 20241115 43800 -14.50 20240220 36500 2.60 20241115 0.21 N 344820 1000 159 억 1696302 N N 22 N 00 N
11 20241115 151220 55 60.00 KOSPI 신저가 비금속광물 N N N Y 60 N 37450 450 2 1.22 476589250 12909 39.85 36600 37500 36500 48100 25900 37000 36919.15 10.62 0 641 38200 37600 37050 36450 35900 37325 36175 160 11100 1000 28860 50 1 15970512 5981 7.32 0.40 12 0.08 5117.00 93242.00 43800 20240220 -14.50 36500 20241115 2.60 43800 -14.50 20240220 36500 2.60 20241115 43800 -14.50 20240220 36500 2.60 20241115 0.21 N 344820 1000 159 억 1696302 N N 49 N 00 N
12 20241115 141204 55 60.00 KOSPI 신저가 비금속광물 N N N Y 60 N 37100 100 2 0.27 380255650 10325 31.87 36600 37250 36500 48100 25900 37000 36828.63 10.62 0 314 38200 37600 37050 36450 35900 37325 36175 160 11100 1000 28860 50 1 15970512 5925 7.25 0.40 12 0.06 5117.00 93242.00 43800 20240220 -15.30 36500 20241115 1.64 43800 -15.30 20240220 36500 1.64 20241115 43800 -15.30 20240220 36500 1.64 20241115 0.21 N 344820 1000 159 억 1696302 N N 49 N 00 N