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

Update 2024-11-26 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-26 18:12:42 +09:00
parent c44b01317d
commit b879ea4c16
2958 changed files with 31893 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014580/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
20241126,160326,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4470,85,2,1.94,356340955,80641,166.65,4380,4470,4370,5700,3070,4385,4418.84,1.97,0,21564,4461,4422,4386,4347,4311,4442,4367,138,1315,500,3240,5,1,27583100,1233,5.13,0.63,12,0.29,871.00,7151.00,7290,20231201,-38.68,3925,20240805,13.89,6940,-35.59,20240129,3925,13.89,20240805,7290,-38.68,20231201,3925,13.89,20240805,3.43,N,014580,500,137 억,,544634,N,N,1,N,00,N
20241126,150325,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4440,55,2,1.25,313848545,71092,146.92,4380,4460,4370,5700,3070,4385,4414.68,1.97,0,19954,4461,4422,4386,4347,4311,4442,4367,138,1315,500,3240,5,1,27583100,1225,5.10,0.62,12,0.26,871.00,7151.00,7290,20231201,-39.09,3925,20240805,13.12,6940,-36.02,20240129,3925,13.12,20240805,7290,-39.09,20231201,3925,13.12,20240805,3.43,N,014580,500,137 억,,544634,N,N,0,N,00,N
20241126,140324,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4410,25,2,0.57,162134540,36885,76.23,4380,4420,4370,5700,3070,4385,4395.68,1.97,0,7791,4461,4422,4386,4347,4311,4442,4367,138,1315,500,3240,5,1,27583100,1216,5.06,0.62,12,0.13,871.00,7151.00,7290,20231201,-39.51,3925,20240805,12.36,6940,-36.46,20240129,3925,12.36,20240805,7290,-39.51,20231201,3925,12.36,20240805,3.43,N,014580,500,137 억,,544634,N,N,0,N,00,N
20241126,130324,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4400,15,2,0.34,134171170,30528,63.09,4380,4420,4370,5700,3070,4385,4395.02,1.97,0,5427,4461,4422,4386,4347,4311,4442,4367,138,1315,500,3240,5,1,27583100,1214,5.05,0.62,12,0.11,871.00,7151.00,7290,20231201,-39.64,3925,20240805,12.10,6940,-36.60,20240129,3925,12.10,20240805,7290,-39.64,20231201,3925,12.10,20240805,3.43,N,014580,500,137 억,,544634,N,N,0,N,00,N
20241126,120326,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4400,15,2,0.34,116221860,26447,54.65,4380,4420,4370,5700,3070,4385,4394.52,1.97,0,3809,4461,4422,4386,4347,4311,4442,4367,138,1315,500,3240,5,1,27583100,1214,5.05,0.62,12,0.10,871.00,7151.00,7290,20231201,-39.64,3925,20240805,12.10,6940,-36.60,20240129,3925,12.10,20240805,7290,-39.64,20231201,3925,12.10,20240805,3.43,N,014580,500,137 억,,544634,N,N,0,N,00,N
20241126,110329,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4400,15,2,0.34,101415510,23079,47.69,4380,4420,4370,5700,3070,4385,4394.28,1.97,0,3411,4461,4422,4386,4347,4311,4442,4367,138,1315,500,3240,5,1,27583100,1214,5.05,0.62,12,0.08,871.00,7151.00,7290,20231201,-39.64,3925,20240805,12.10,6940,-36.60,20240129,3925,12.10,20240805,7290,-39.64,20231201,3925,12.10,20240805,3.43,N,014580,500,137 억,,544634,N,N,0,N,00,N
20241126,100327,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4400,15,2,0.34,72495280,16510,34.12,4380,4420,4370,5700,3070,4385,4390.99,1.97,0,3198,4461,4422,4386,4347,4311,4442,4367,138,1315,500,3240,5,1,27583100,1214,5.05,0.62,12,0.06,871.00,7151.00,7290,20231201,-39.64,3925,20240805,12.10,6940,-36.60,20240129,3925,12.10,20240805,7290,-39.64,20231201,3925,12.10,20240805,3.43,N,014580,500,137 억,,544634,N,N,0,N,00,N
20241126,090325,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4405,20,2,0.46,14029085,3202,6.62,4380,4405,4380,5700,3070,4385,4381.35,1.97,0,53,4461,4422,4386,4347,4311,4442,4367,138,1315,500,3240,5,1,27583100,1215,5.06,0.62,12,0.01,871.00,7151.00,7290,20231201,-39.57,3925,20240805,12.23,6940,-36.53,20240129,3925,12.23,20240805,7290,-39.57,20231201,3925,12.23,20240805,3.43,N,014580,500,137 억,,544634,N,N,0,N,00,N
20241125,160320,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4385,5,2,0.11,211009580,48138,100.45,4375,4425,4350,5690,3070,4380,4383.43,1.97,0,1122,4446,4412,4361,4327,4276,4430,4345,138,1310,500,3240,5,1,27583100,1210,5.03,0.61,12,0.17,871.00,7151.00,7290,20231201,-39.85,3925,20240805,11.72,6940,-36.82,20240129,3925,11.72,20240805,7290,-39.85,20231201,3925,11.72,20240805,3.43,N,014580,500,137 억,,543233,N,N,1,N,00,N
20241125,150324,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4385,5,2,0.11,196598975,44850,93.59,4375,4425,4350,5690,3070,4380,4383.48,1.97,0,959,4446,4412,4361,4327,4276,4430,4345,138,1310,500,3240,5,1,27583100,1210,5.03,0.61,12,0.16,871.00,7151.00,7290,20231201,-39.85,3925,20240805,11.72,6940,-36.82,20240129,3925,11.72,20240805,7290,-39.85,20231201,3925,11.72,20240805,3.43,N,014580,500,137 억,,543233,N,N,1,N,00,N
20241125,140324,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4375,-5,5,-0.11,161781670,36891,76.98,4375,4425,4350,5690,3070,4380,4385.40,1.97,0,755,4446,4412,4361,4327,4276,4430,4345,138,1310,500,3240,5,1,27583100,1207,5.02,0.61,12,0.13,871.00,7151.00,7290,20231201,-39.99,3925,20240805,11.46,6940,-36.96,20240129,3925,11.46,20240805,7290,-39.99,20231201,3925,11.46,20240805,3.43,N,014580,500,137 억,,543233,N,N,1,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 20241126 160326 55 60.00 KOSPI 비금속광물 N N N Y 60 N 4470 85 2 1.94 356340955 80641 166.65 4380 4470 4370 5700 3070 4385 4418.84 1.97 0 21564 4461 4422 4386 4347 4311 4442 4367 138 1315 500 3240 5 1 27583100 1233 5.13 0.63 12 0.29 871.00 7151.00 7290 20231201 -38.68 3925 20240805 13.89 6940 -35.59 20240129 3925 13.89 20240805 7290 -38.68 20231201 3925 13.89 20240805 3.43 N 014580 500 137 억 544634 N N 1 N 00 N
3 20241126 150325 55 60.00 KOSPI 비금속광물 N N N Y 60 N 4440 55 2 1.25 313848545 71092 146.92 4380 4460 4370 5700 3070 4385 4414.68 1.97 0 19954 4461 4422 4386 4347 4311 4442 4367 138 1315 500 3240 5 1 27583100 1225 5.10 0.62 12 0.26 871.00 7151.00 7290 20231201 -39.09 3925 20240805 13.12 6940 -36.02 20240129 3925 13.12 20240805 7290 -39.09 20231201 3925 13.12 20240805 3.43 N 014580 500 137 억 544634 N N 0 N 00 N
4 20241126 140324 55 60.00 KOSPI 비금속광물 N N N Y 60 N 4410 25 2 0.57 162134540 36885 76.23 4380 4420 4370 5700 3070 4385 4395.68 1.97 0 7791 4461 4422 4386 4347 4311 4442 4367 138 1315 500 3240 5 1 27583100 1216 5.06 0.62 12 0.13 871.00 7151.00 7290 20231201 -39.51 3925 20240805 12.36 6940 -36.46 20240129 3925 12.36 20240805 7290 -39.51 20231201 3925 12.36 20240805 3.43 N 014580 500 137 억 544634 N N 0 N 00 N
5 20241126 130324 55 60.00 KOSPI 비금속광물 N N N Y 60 N 4400 15 2 0.34 134171170 30528 63.09 4380 4420 4370 5700 3070 4385 4395.02 1.97 0 5427 4461 4422 4386 4347 4311 4442 4367 138 1315 500 3240 5 1 27583100 1214 5.05 0.62 12 0.11 871.00 7151.00 7290 20231201 -39.64 3925 20240805 12.10 6940 -36.60 20240129 3925 12.10 20240805 7290 -39.64 20231201 3925 12.10 20240805 3.43 N 014580 500 137 억 544634 N N 0 N 00 N
6 20241126 120326 55 60.00 KOSPI 비금속광물 N N N Y 60 N 4400 15 2 0.34 116221860 26447 54.65 4380 4420 4370 5700 3070 4385 4394.52 1.97 0 3809 4461 4422 4386 4347 4311 4442 4367 138 1315 500 3240 5 1 27583100 1214 5.05 0.62 12 0.10 871.00 7151.00 7290 20231201 -39.64 3925 20240805 12.10 6940 -36.60 20240129 3925 12.10 20240805 7290 -39.64 20231201 3925 12.10 20240805 3.43 N 014580 500 137 억 544634 N N 0 N 00 N
7 20241126 110329 55 60.00 KOSPI 비금속광물 N N N Y 60 N 4400 15 2 0.34 101415510 23079 47.69 4380 4420 4370 5700 3070 4385 4394.28 1.97 0 3411 4461 4422 4386 4347 4311 4442 4367 138 1315 500 3240 5 1 27583100 1214 5.05 0.62 12 0.08 871.00 7151.00 7290 20231201 -39.64 3925 20240805 12.10 6940 -36.60 20240129 3925 12.10 20240805 7290 -39.64 20231201 3925 12.10 20240805 3.43 N 014580 500 137 억 544634 N N 0 N 00 N
8 20241126 100327 55 60.00 KOSPI 비금속광물 N N N Y 60 N 4400 15 2 0.34 72495280 16510 34.12 4380 4420 4370 5700 3070 4385 4390.99 1.97 0 3198 4461 4422 4386 4347 4311 4442 4367 138 1315 500 3240 5 1 27583100 1214 5.05 0.62 12 0.06 871.00 7151.00 7290 20231201 -39.64 3925 20240805 12.10 6940 -36.60 20240129 3925 12.10 20240805 7290 -39.64 20231201 3925 12.10 20240805 3.43 N 014580 500 137 억 544634 N N 0 N 00 N
9 20241126 090325 55 60.00 KOSPI 비금속광물 N N N Y 60 N 4405 20 2 0.46 14029085 3202 6.62 4380 4405 4380 5700 3070 4385 4381.35 1.97 0 53 4461 4422 4386 4347 4311 4442 4367 138 1315 500 3240 5 1 27583100 1215 5.06 0.62 12 0.01 871.00 7151.00 7290 20231201 -39.57 3925 20240805 12.23 6940 -36.53 20240129 3925 12.23 20240805 7290 -39.57 20231201 3925 12.23 20240805 3.43 N 014580 500 137 억 544634 N N 0 N 00 N
10 20241125 160320 55 60.00 KOSPI 비금속광물 N N N Y 60 N 4385 5 2 0.11 211009580 48138 100.45 4375 4425 4350 5690 3070 4380 4383.43 1.97 0 1122 4446 4412 4361 4327 4276 4430 4345 138 1310 500 3240 5 1 27583100 1210 5.03 0.61 12 0.17 871.00 7151.00 7290 20231201 -39.85 3925 20240805 11.72 6940 -36.82 20240129 3925 11.72 20240805 7290 -39.85 20231201 3925 11.72 20240805 3.43 N 014580 500 137 억 543233 N N 1 N 00 N
11 20241125 150324 55 60.00 KOSPI 비금속광물 N N N Y 60 N 4385 5 2 0.11 196598975 44850 93.59 4375 4425 4350 5690 3070 4380 4383.48 1.97 0 959 4446 4412 4361 4327 4276 4430 4345 138 1310 500 3240 5 1 27583100 1210 5.03 0.61 12 0.16 871.00 7151.00 7290 20231201 -39.85 3925 20240805 11.72 6940 -36.82 20240129 3925 11.72 20240805 7290 -39.85 20231201 3925 11.72 20240805 3.43 N 014580 500 137 억 543233 N N 1 N 00 N
12 20241125 140324 55 60.00 KOSPI 비금속광물 N N N Y 60 N 4375 -5 5 -0.11 161781670 36891 76.98 4375 4425 4350 5690 3070 4380 4385.40 1.97 0 755 4446 4412 4361 4327 4276 4430 4345 138 1310 500 3240 5 1 27583100 1207 5.02 0.61 12 0.13 871.00 7151.00 7290 20231201 -39.99 3925 20240805 11.46 6940 -36.96 20240129 3925 11.46 20240805 7290 -39.99 20231201 3925 11.46 20240805 3.43 N 014580 500 137 억 543233 N N 1 N 00 N