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

Update 2024-11-20 2954 top30,price

Browse Source
This commit is contained in:
ened
2024-11-20 18:12:28 +09:00
parent 4282f74448
commit b855cea93a
2954 changed files with 31859 additions and 2711 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
20241120,160510,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2270,-55,5,-2.37,717250140,313721,78.26,2320,2335,2260,3020,1630,2325,2286.28,0.10,0,-63935,2435,2380,2310,2255,2185,2407,2282,210,695,500,1620,5,1,42000000,953,-5.28,1.50,12,0.75,-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,,43311,N,N,6,N,00,N
20241120,150518,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2265,-60,5,-2.58,653164055,285472,71.21,2320,2335,2260,3020,1630,2325,2288.01,0.10,0,-53897,2435,2380,2310,2255,2185,2407,2282,210,695,500,1620,5,1,42000000,951,-5.27,1.49,12,0.68,-430.00,1517.00,3675,20240123,-38.37,1940,20240909,16.75,3675,-38.37,20240123,1940,16.75,20240909,3675,-38.37,20240123,1940,16.75,20240909,0.95,N,047400,500,210 억,,43311,N,N,0,N,00,N
20241120,140517,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2275,-50,5,-2.15,542817770,236841,59.08,2320,2335,2265,3020,1630,2325,2291.91,0.10,0,-42325,2435,2380,2310,2255,2185,2407,2282,210,695,500,1620,5,1,42000000,956,-5.29,1.50,12,0.56,-430.00,1517.00,3675,20240123,-38.10,1940,20240909,17.27,3675,-38.10,20240123,1940,17.27,20240909,3675,-38.10,20240123,1940,17.27,20240909,0.95,N,047400,500,210 억,,43311,N,N,0,N,00,N
20241120,130519,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2275,-50,5,-2.15,494481255,215549,53.77,2320,2335,2265,3020,1630,2325,2294.05,0.10,0,-32459,2435,2380,2310,2255,2185,2407,2282,210,695,500,1620,5,1,42000000,956,-5.29,1.50,12,0.51,-430.00,1517.00,3675,20240123,-38.10,1940,20240909,17.27,3675,-38.10,20240123,1940,17.27,20240909,3675,-38.10,20240123,1940,17.27,20240909,0.95,N,047400,500,210 억,,43311,N,N,0,N,00,N
20241120,120519,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2295,-30,5,-1.29,366649480,159454,39.78,2320,2335,2280,3020,1630,2325,2299.41,0.10,0,-10483,2435,2380,2310,2255,2185,2407,2282,210,695,500,1620,5,1,42000000,964,-5.34,1.51,12,0.38,-430.00,1517.00,3675,20240123,-37.55,1940,20240909,18.30,3675,-37.55,20240123,1940,18.30,20240909,3675,-37.55,20240123,1940,18.30,20240909,0.95,N,047400,500,210 억,,43311,N,N,0,N,00,N
20241120,110518,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2310,-15,5,-0.65,269735100,117208,29.24,2320,2335,2280,3020,1630,2325,2301.34,0.10,0,-5024,2435,2380,2310,2255,2185,2407,2282,210,695,500,1620,5,1,42000000,970,-5.37,1.52,12,0.28,-430.00,1517.00,3675,20240123,-37.14,1940,20240909,19.07,3675,-37.14,20240123,1940,19.07,20240909,3675,-37.14,20240123,1940,19.07,20240909,0.95,N,047400,500,210 억,,43311,N,N,0,N,00,N
20241120,100517,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2290,-35,5,-1.51,216436760,93976,23.44,2320,2335,2285,3020,1630,2325,2303.11,0.10,0,-4578,2435,2380,2310,2255,2185,2407,2282,210,695,500,1620,5,1,42000000,962,-5.33,1.51,12,0.22,-430.00,1517.00,3675,20240123,-37.69,1940,20240909,18.04,3675,-37.69,20240123,1940,18.04,20240909,3675,-37.69,20240123,1940,18.04,20240909,0.95,N,047400,500,210 억,,43311,N,N,0,N,00,N
20241120,090517,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2320,-5,5,-0.22,56981965,24618,6.14,2320,2335,2300,3020,1630,2325,2314.65,0.10,0,-4553,2435,2380,2310,2255,2185,2407,2282,210,695,500,1620,5,1,42000000,974,-5.40,1.53,12,0.06,-430.00,1517.00,3675,20240123,-36.87,1940,20240909,19.59,3675,-36.87,20240123,1940,19.59,20240909,3675,-36.87,20240123,1940,19.59,20240909,0.95,N,047400,500,210 억,,43311,N,N,0,N,00,N
20241119,160452,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2325,50,2,2.20,913159075,395805,55.68,2275,2365,2240,2955,1595,2275,2307.06,0.06,0,25090,2391,2332,2281,2222,2171,2307,2197,210,680,500,1590,5,1,42000000,977,-5.41,1.53,12,0.94,-430.00,1517.00,3675,20240123,-36.73,1940,20240909,19.85,3675,-36.73,20240123,1940,19.85,20240909,3675,-36.73,20240123,1940,19.85,20240909,1.10,N,047400,500,210 억,,23165,N,N,19,N,00,N
20241119,150458,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2315,40,2,1.76,796712605,345629,48.62,2275,2365,2240,2955,1595,2275,2305.11,0.06,0,9240,2391,2332,2281,2222,2171,2307,2197,210,680,500,1590,5,1,42000000,972,-5.38,1.53,12,0.82,-430.00,1517.00,3675,20240123,-37.01,1940,20240909,19.33,3675,-37.01,20240123,1940,19.33,20240909,3675,-37.01,20240123,1940,19.33,20240909,1.10,N,047400,500,210 억,,23165,N,N,19,N,00,N
20241119,140456,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2315,40,2,1.76,674133015,292394,41.13,2275,2365,2240,2955,1595,2275,2305.56,0.06,0,8110,2391,2332,2281,2222,2171,2307,2197,210,680,500,1590,5,1,42000000,972,-5.38,1.53,12,0.70,-430.00,1517.00,3675,20240123,-37.01,1940,20240909,19.33,3675,-37.01,20240123,1940,19.33,20240909,3675,-37.01,20240123,1940,19.33,20240909,1.10,N,047400,500,210 억,,23165,N,N,19,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 20241120 160510 57 100.00 KOSPI 비금속광물 N N N N N 2270 -55 5 -2.37 717250140 313721 78.26 2320 2335 2260 3020 1630 2325 2286.28 0.10 0 -63935 2435 2380 2310 2255 2185 2407 2282 210 695 500 1620 5 1 42000000 953 -5.28 1.50 12 0.75 -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 43311 N N 6 N 00 N
3 20241120 150518 57 100.00 KOSPI 비금속광물 N N N N N 2265 -60 5 -2.58 653164055 285472 71.21 2320 2335 2260 3020 1630 2325 2288.01 0.10 0 -53897 2435 2380 2310 2255 2185 2407 2282 210 695 500 1620 5 1 42000000 951 -5.27 1.49 12 0.68 -430.00 1517.00 3675 20240123 -38.37 1940 20240909 16.75 3675 -38.37 20240123 1940 16.75 20240909 3675 -38.37 20240123 1940 16.75 20240909 0.95 N 047400 500 210 억 43311 N N 0 N 00 N
4 20241120 140517 57 100.00 KOSPI 비금속광물 N N N N N 2275 -50 5 -2.15 542817770 236841 59.08 2320 2335 2265 3020 1630 2325 2291.91 0.10 0 -42325 2435 2380 2310 2255 2185 2407 2282 210 695 500 1620 5 1 42000000 956 -5.29 1.50 12 0.56 -430.00 1517.00 3675 20240123 -38.10 1940 20240909 17.27 3675 -38.10 20240123 1940 17.27 20240909 3675 -38.10 20240123 1940 17.27 20240909 0.95 N 047400 500 210 억 43311 N N 0 N 00 N
5 20241120 130519 57 100.00 KOSPI 비금속광물 N N N N N 2275 -50 5 -2.15 494481255 215549 53.77 2320 2335 2265 3020 1630 2325 2294.05 0.10 0 -32459 2435 2380 2310 2255 2185 2407 2282 210 695 500 1620 5 1 42000000 956 -5.29 1.50 12 0.51 -430.00 1517.00 3675 20240123 -38.10 1940 20240909 17.27 3675 -38.10 20240123 1940 17.27 20240909 3675 -38.10 20240123 1940 17.27 20240909 0.95 N 047400 500 210 억 43311 N N 0 N 00 N
6 20241120 120519 57 100.00 KOSPI 비금속광물 N N N N N 2295 -30 5 -1.29 366649480 159454 39.78 2320 2335 2280 3020 1630 2325 2299.41 0.10 0 -10483 2435 2380 2310 2255 2185 2407 2282 210 695 500 1620 5 1 42000000 964 -5.34 1.51 12 0.38 -430.00 1517.00 3675 20240123 -37.55 1940 20240909 18.30 3675 -37.55 20240123 1940 18.30 20240909 3675 -37.55 20240123 1940 18.30 20240909 0.95 N 047400 500 210 억 43311 N N 0 N 00 N
7 20241120 110518 57 100.00 KOSPI 비금속광물 N N N N N 2310 -15 5 -0.65 269735100 117208 29.24 2320 2335 2280 3020 1630 2325 2301.34 0.10 0 -5024 2435 2380 2310 2255 2185 2407 2282 210 695 500 1620 5 1 42000000 970 -5.37 1.52 12 0.28 -430.00 1517.00 3675 20240123 -37.14 1940 20240909 19.07 3675 -37.14 20240123 1940 19.07 20240909 3675 -37.14 20240123 1940 19.07 20240909 0.95 N 047400 500 210 억 43311 N N 0 N 00 N
8 20241120 100517 57 100.00 KOSPI 비금속광물 N N N N N 2290 -35 5 -1.51 216436760 93976 23.44 2320 2335 2285 3020 1630 2325 2303.11 0.10 0 -4578 2435 2380 2310 2255 2185 2407 2282 210 695 500 1620 5 1 42000000 962 -5.33 1.51 12 0.22 -430.00 1517.00 3675 20240123 -37.69 1940 20240909 18.04 3675 -37.69 20240123 1940 18.04 20240909 3675 -37.69 20240123 1940 18.04 20240909 0.95 N 047400 500 210 억 43311 N N 0 N 00 N
9 20241120 090517 57 100.00 KOSPI 비금속광물 N N N N N 2320 -5 5 -0.22 56981965 24618 6.14 2320 2335 2300 3020 1630 2325 2314.65 0.10 0 -4553 2435 2380 2310 2255 2185 2407 2282 210 695 500 1620 5 1 42000000 974 -5.40 1.53 12 0.06 -430.00 1517.00 3675 20240123 -36.87 1940 20240909 19.59 3675 -36.87 20240123 1940 19.59 20240909 3675 -36.87 20240123 1940 19.59 20240909 0.95 N 047400 500 210 억 43311 N N 0 N 00 N
10 20241119 160452 57 100.00 KOSPI 비금속광물 N N N N N 2325 50 2 2.20 913159075 395805 55.68 2275 2365 2240 2955 1595 2275 2307.06 0.06 0 25090 2391 2332 2281 2222 2171 2307 2197 210 680 500 1590 5 1 42000000 977 -5.41 1.53 12 0.94 -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 1.10 N 047400 500 210 억 23165 N N 19 N 00 N
11 20241119 150458 57 100.00 KOSPI 비금속광물 N N N N N 2315 40 2 1.76 796712605 345629 48.62 2275 2365 2240 2955 1595 2275 2305.11 0.06 0 9240 2391 2332 2281 2222 2171 2307 2197 210 680 500 1590 5 1 42000000 972 -5.38 1.53 12 0.82 -430.00 1517.00 3675 20240123 -37.01 1940 20240909 19.33 3675 -37.01 20240123 1940 19.33 20240909 3675 -37.01 20240123 1940 19.33 20240909 1.10 N 047400 500 210 억 23165 N N 19 N 00 N
12 20241119 140456 57 100.00 KOSPI 비금속광물 N N N N N 2315 40 2 1.76 674133015 292394 41.13 2275 2365 2240 2955 1595 2275 2305.56 0.06 0 8110 2391 2332 2281 2222 2171 2307 2197 210 680 500 1590 5 1 42000000 972 -5.38 1.53 12 0.70 -430.00 1517.00 3675 20240123 -37.01 1940 20240909 19.33 3675 -37.01 20240123 1940 19.33 20240909 3675 -37.01 20240123 1940 19.33 20240909 1.10 N 047400 500 210 억 23165 N N 19 N 00 N