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
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
20241126,160538,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2455,105,2,4.47,6383613660,2606378,841.88,2420,2605,2355,3055,1645,2350,2449.21,0.11,0,-61783,2396,2372,2336,2312,2276,2385,2325,210,705,500,1640,5,1,42000000,1031,-5.71,1.62,12,6.21,-430.00,1517.00,3675,20240123,-33.20,1940,20240909,26.55,3675,-33.20,20240123,1940,26.55,20240909,3675,-33.20,20240123,1940,26.55,20240909,1.00,N,047400,500,210 억,,44722,N,N,2,N,00,N
20241126,150541,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2450,100,2,4.26,6201531940,2531924,817.83,2420,2605,2355,3055,1645,2350,2449.34,0.11,0,-75805,2396,2372,2336,2312,2276,2385,2325,210,705,500,1640,5,1,42000000,1029,-5.70,1.62,12,6.03,-430.00,1517.00,3675,20240123,-33.33,1940,20240909,26.29,3675,-33.33,20240123,1940,26.29,20240909,3675,-33.33,20240123,1940,26.29,20240909,1.00,N,047400,500,210 억,,44722,N,N,0,N,00,N
20241126,140539,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2430,80,2,3.40,5746273390,2346604,757.97,2420,2605,2355,3055,1645,2350,2448.76,0.11,0,-98610,2396,2372,2336,2312,2276,2385,2325,210,705,500,1640,5,1,42000000,1021,-5.65,1.60,12,5.59,-430.00,1517.00,3675,20240123,-33.88,1940,20240909,25.26,3675,-33.88,20240123,1940,25.26,20240909,3675,-33.88,20240123,1940,25.26,20240909,1.00,N,047400,500,210 억,,44722,N,N,0,N,00,N
20241126,130539,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2390,40,2,1.70,5606709835,2288893,739.33,2420,2605,2355,3055,1645,2350,2449.53,0.11,0,-108199,2396,2372,2336,2312,2276,2385,2325,210,705,500,1640,5,1,42000000,1004,-5.56,1.58,12,5.45,-430.00,1517.00,3675,20240123,-34.97,1940,20240909,23.20,3675,-34.97,20240123,1940,23.20,20240909,3675,-34.97,20240123,1940,23.20,20240909,1.00,N,047400,500,210 억,,44722,N,N,0,N,00,N
20241126,120544,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2430,80,2,3.40,5405223825,2205016,712.24,2420,2605,2355,3055,1645,2350,2451.33,0.11,0,-116587,2396,2372,2336,2312,2276,2385,2325,210,705,500,1640,5,1,42000000,1021,-5.65,1.60,12,5.25,-430.00,1517.00,3675,20240123,-33.88,1940,20240909,25.26,3675,-33.88,20240123,1940,25.26,20240909,3675,-33.88,20240123,1940,25.26,20240909,1.00,N,047400,500,210 억,,44722,N,N,0,N,00,N
20241126,110547,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2435,85,2,3.62,5119278765,2087552,674.30,2420,2605,2355,3055,1645,2350,2452.29,0.11,0,-98806,2396,2372,2336,2312,2276,2385,2325,210,705,500,1640,5,1,42000000,1023,-5.66,1.61,12,4.97,-430.00,1517.00,3675,20240123,-33.74,1940,20240909,25.52,3675,-33.74,20240123,1940,25.52,20240909,3675,-33.74,20240123,1940,25.52,20240909,1.00,N,047400,500,210 억,,44722,N,N,0,N,00,N
20241126,100546,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2435,85,2,3.62,4486927515,1828669,590.68,2420,2605,2355,3055,1645,2350,2453.66,0.11,0,-63043,2396,2372,2336,2312,2276,2385,2325,210,705,500,1640,5,1,42000000,1023,-5.66,1.61,12,4.35,-430.00,1517.00,3675,20240123,-33.74,1940,20240909,25.52,3675,-33.74,20240123,1940,25.52,20240909,3675,-33.74,20240123,1940,25.52,20240909,1.00,N,047400,500,210 억,,44722,N,N,0,N,00,N
20241126,090541,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2380,30,2,1.28,2067907305,837755,270.60,2420,2605,2360,3055,1645,2350,2468.39,0.11,0,-114384,2396,2372,2336,2312,2276,2385,2325,210,705,500,1640,5,1,42000000,1000,-5.53,1.57,12,1.99,-430.00,1517.00,3675,20240123,-35.24,1940,20240909,22.68,3675,-35.24,20240123,1940,22.68,20240909,3675,-35.24,20240123,1940,22.68,20240909,1.00,N,047400,500,210 억,,44722,N,N,0,N,00,N
20241125,160529,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2350,25,2,1.08,703084140,301389,97.36,2315,2360,2300,3020,1630,2325,2332.81,0.00,0,48370,2371,2347,2301,2277,2231,2360,2290,210,695,500,1620,5,1,42000000,987,-5.47,1.55,12,0.72,-430.00,1517.00,3675,20240123,-36.05,1940,20240909,21.13,3675,-36.05,20240123,1940,21.13,20240909,3675,-36.05,20240123,1940,21.13,20240909,1.03,N,047400,500,210 억,,0,N,N,1,N,00,N
20241125,150538,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2350,25,2,1.08,635366230,272488,88.02,2315,2360,2300,3020,1630,2325,2331.73,0.00,0,42967,2371,2347,2301,2277,2231,2360,2290,210,695,500,1620,5,1,42000000,987,-5.47,1.55,12,0.65,-430.00,1517.00,3675,20240123,-36.05,1940,20240909,21.13,3675,-36.05,20240123,1940,21.13,20240909,3675,-36.05,20240123,1940,21.13,20240909,1.03,N,047400,500,210 억,,0,N,N,1,N,00,N
20241125,140538,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2345,20,2,0.86,543717505,233451,75.41,2315,2345,2300,3020,1630,2325,2329.05,0.00,0,38886,2371,2347,2301,2277,2231,2360,2290,210,695,500,1620,5,1,42000000,985,-5.45,1.55,12,0.56,-430.00,1517.00,3675,20240123,-36.19,1940,20240909,20.88,3675,-36.19,20240123,1940,20.88,20240909,3675,-36.19,20240123,1940,20.88,20240909,1.03,N,047400,500,210 억,,0,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 160538 57 100.00 KOSPI 비금속광물 N N N N N 2455 105 2 4.47 6383613660 2606378 841.88 2420 2605 2355 3055 1645 2350 2449.21 0.11 0 -61783 2396 2372 2336 2312 2276 2385 2325 210 705 500 1640 5 1 42000000 1031 -5.71 1.62 12 6.21 -430.00 1517.00 3675 20240123 -33.20 1940 20240909 26.55 3675 -33.20 20240123 1940 26.55 20240909 3675 -33.20 20240123 1940 26.55 20240909 1.00 N 047400 500 210 억 44722 N N 2 N 00 N
3 20241126 150541 57 100.00 KOSPI 비금속광물 N N N N N 2450 100 2 4.26 6201531940 2531924 817.83 2420 2605 2355 3055 1645 2350 2449.34 0.11 0 -75805 2396 2372 2336 2312 2276 2385 2325 210 705 500 1640 5 1 42000000 1029 -5.70 1.62 12 6.03 -430.00 1517.00 3675 20240123 -33.33 1940 20240909 26.29 3675 -33.33 20240123 1940 26.29 20240909 3675 -33.33 20240123 1940 26.29 20240909 1.00 N 047400 500 210 억 44722 N N 0 N 00 N
4 20241126 140539 57 100.00 KOSPI 비금속광물 N N N N N 2430 80 2 3.40 5746273390 2346604 757.97 2420 2605 2355 3055 1645 2350 2448.76 0.11 0 -98610 2396 2372 2336 2312 2276 2385 2325 210 705 500 1640 5 1 42000000 1021 -5.65 1.60 12 5.59 -430.00 1517.00 3675 20240123 -33.88 1940 20240909 25.26 3675 -33.88 20240123 1940 25.26 20240909 3675 -33.88 20240123 1940 25.26 20240909 1.00 N 047400 500 210 억 44722 N N 0 N 00 N
5 20241126 130539 57 100.00 KOSPI 비금속광물 N N N N N 2390 40 2 1.70 5606709835 2288893 739.33 2420 2605 2355 3055 1645 2350 2449.53 0.11 0 -108199 2396 2372 2336 2312 2276 2385 2325 210 705 500 1640 5 1 42000000 1004 -5.56 1.58 12 5.45 -430.00 1517.00 3675 20240123 -34.97 1940 20240909 23.20 3675 -34.97 20240123 1940 23.20 20240909 3675 -34.97 20240123 1940 23.20 20240909 1.00 N 047400 500 210 억 44722 N N 0 N 00 N
6 20241126 120544 57 100.00 KOSPI 비금속광물 N N N N N 2430 80 2 3.40 5405223825 2205016 712.24 2420 2605 2355 3055 1645 2350 2451.33 0.11 0 -116587 2396 2372 2336 2312 2276 2385 2325 210 705 500 1640 5 1 42000000 1021 -5.65 1.60 12 5.25 -430.00 1517.00 3675 20240123 -33.88 1940 20240909 25.26 3675 -33.88 20240123 1940 25.26 20240909 3675 -33.88 20240123 1940 25.26 20240909 1.00 N 047400 500 210 억 44722 N N 0 N 00 N
7 20241126 110547 57 100.00 KOSPI 비금속광물 N N N N N 2435 85 2 3.62 5119278765 2087552 674.30 2420 2605 2355 3055 1645 2350 2452.29 0.11 0 -98806 2396 2372 2336 2312 2276 2385 2325 210 705 500 1640 5 1 42000000 1023 -5.66 1.61 12 4.97 -430.00 1517.00 3675 20240123 -33.74 1940 20240909 25.52 3675 -33.74 20240123 1940 25.52 20240909 3675 -33.74 20240123 1940 25.52 20240909 1.00 N 047400 500 210 억 44722 N N 0 N 00 N
8 20241126 100546 57 100.00 KOSPI 비금속광물 N N N N N 2435 85 2 3.62 4486927515 1828669 590.68 2420 2605 2355 3055 1645 2350 2453.66 0.11 0 -63043 2396 2372 2336 2312 2276 2385 2325 210 705 500 1640 5 1 42000000 1023 -5.66 1.61 12 4.35 -430.00 1517.00 3675 20240123 -33.74 1940 20240909 25.52 3675 -33.74 20240123 1940 25.52 20240909 3675 -33.74 20240123 1940 25.52 20240909 1.00 N 047400 500 210 억 44722 N N 0 N 00 N
9 20241126 090541 57 100.00 KOSPI 비금속광물 N N N N N 2380 30 2 1.28 2067907305 837755 270.60 2420 2605 2360 3055 1645 2350 2468.39 0.11 0 -114384 2396 2372 2336 2312 2276 2385 2325 210 705 500 1640 5 1 42000000 1000 -5.53 1.57 12 1.99 -430.00 1517.00 3675 20240123 -35.24 1940 20240909 22.68 3675 -35.24 20240123 1940 22.68 20240909 3675 -35.24 20240123 1940 22.68 20240909 1.00 N 047400 500 210 억 44722 N N 0 N 00 N
10 20241125 160529 57 100.00 KOSPI 비금속광물 N N N N N 2350 25 2 1.08 703084140 301389 97.36 2315 2360 2300 3020 1630 2325 2332.81 0.00 0 48370 2371 2347 2301 2277 2231 2360 2290 210 695 500 1620 5 1 42000000 987 -5.47 1.55 12 0.72 -430.00 1517.00 3675 20240123 -36.05 1940 20240909 21.13 3675 -36.05 20240123 1940 21.13 20240909 3675 -36.05 20240123 1940 21.13 20240909 1.03 N 047400 500 210 억 0 N N 1 N 00 N
11 20241125 150538 57 100.00 KOSPI 비금속광물 N N N N N 2350 25 2 1.08 635366230 272488 88.02 2315 2360 2300 3020 1630 2325 2331.73 0.00 0 42967 2371 2347 2301 2277 2231 2360 2290 210 695 500 1620 5 1 42000000 987 -5.47 1.55 12 0.65 -430.00 1517.00 3675 20240123 -36.05 1940 20240909 21.13 3675 -36.05 20240123 1940 21.13 20240909 3675 -36.05 20240123 1940 21.13 20240909 1.03 N 047400 500 210 억 0 N N 1 N 00 N
12 20241125 140538 57 100.00 KOSPI 비금속광물 N N N N N 2345 20 2 0.86 543717505 233451 75.41 2315 2345 2300 3020 1630 2325 2329.05 0.00 0 38886 2371 2347 2301 2277 2231 2360 2290 210 695 500 1620 5 1 42000000 985 -5.45 1.55 12 0.56 -430.00 1517.00 3675 20240123 -36.19 1940 20240909 20.88 3675 -36.19 20240123 1940 20.88 20240909 3675 -36.19 20240123 1940 20.88 20240909 1.03 N 047400 500 210 억 0 N N 1 N 00 N