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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003300/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
20241121,160142,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13730,160,2,1.18,87998810,6468,114.15,13740,13740,13550,17640,9500,13570,13605.26,4.06,0,-3887,13736,13652,13596,13512,13456,13625,13485,334,4070,1000,9770,10,1,30832884,4233,4.06,0.28,12,0.02,3384.00,48961.00,14570,20240827,-5.77,10560,20240123,30.02,14570,-5.77,20240827,10560,30.02,20240123,14570,-5.77,20240827,10560,30.02,20240123,0.10,N,003300,1000,333 억,,1253070,N,N,4,N,00,N
20241121,150145,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13570,0,3,0.00,83486340,6138,108.33,13740,13740,13560,17640,9500,13570,13601.55,4.06,0,-3846,13736,13652,13596,13512,13456,13625,13485,334,4070,1000,9770,10,1,30832884,4184,4.01,0.28,12,0.02,3384.00,48961.00,14570,20240827,-6.86,10560,20240123,28.50,14570,-6.86,20240827,10560,28.50,20240123,14570,-6.86,20240827,10560,28.50,20240123,0.10,N,003300,1000,333 억,,1253070,N,N,6,N,00,N
20241121,140144,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13610,40,2,0.29,62063070,4560,80.48,13740,13740,13560,17640,9500,13570,13610.32,4.06,0,-2349,13736,13652,13596,13512,13456,13625,13485,334,4070,1000,9770,10,1,30832884,4196,4.02,0.28,12,0.01,3384.00,48961.00,14570,20240827,-6.59,10560,20240123,28.88,14570,-6.59,20240827,10560,28.88,20240123,14570,-6.59,20240827,10560,28.88,20240123,0.10,N,003300,1000,333 억,,1253070,N,N,6,N,00,N
20241121,130144,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13720,150,2,1.11,40763500,2997,52.89,13740,13740,13560,17640,9500,13570,13601.43,4.06,0,-877,13736,13652,13596,13512,13456,13625,13485,334,4070,1000,9770,10,1,30832884,4230,4.05,0.28,12,0.01,3384.00,48961.00,14570,20240827,-5.83,10560,20240123,29.92,14570,-5.83,20240827,10560,29.92,20240123,14570,-5.83,20240827,10560,29.92,20240123,0.10,N,003300,1000,333 억,,1253070,N,N,6,N,00,N
20241121,120143,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13620,50,2,0.37,27576070,2028,35.79,13740,13740,13560,17640,9500,13570,13597.67,4.06,0,-532,13736,13652,13596,13512,13456,13625,13485,334,4070,1000,9770,10,1,30832884,4199,4.02,0.28,12,0.01,3384.00,48961.00,14570,20240827,-6.52,10560,20240123,28.98,14570,-6.52,20240827,10560,28.98,20240123,14570,-6.52,20240827,10560,28.98,20240123,0.10,N,003300,1000,333 억,,1253070,N,N,6,N,00,N
20241121,110143,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13640,70,2,0.52,27058350,1990,35.12,13740,13740,13560,17640,9500,13570,13597.16,4.06,0,-549,13736,13652,13596,13512,13456,13625,13485,334,4070,1000,9770,10,1,30832884,4206,4.03,0.28,12,0.01,3384.00,48961.00,14570,20240827,-6.38,10560,20240123,29.17,14570,-6.38,20240827,10560,29.17,20240123,14570,-6.38,20240827,10560,29.17,20240123,0.10,N,003300,1000,333 억,,1253070,N,N,6,N,00,N
20241121,100144,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13600,30,2,0.22,16068180,1183,20.88,13740,13740,13560,17640,9500,13570,13582.57,4.06,0,-44,13736,13652,13596,13512,13456,13625,13485,334,4070,1000,9770,10,1,30832884,4193,4.02,0.28,12,0.00,3384.00,48961.00,14570,20240827,-6.66,10560,20240123,28.79,14570,-6.66,20240827,10560,28.79,20240123,14570,-6.66,20240827,10560,28.79,20240123,0.10,N,003300,1000,333 억,,1253070,N,N,6,N,00,N
20241121,090144,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13740,170,2,1.25,82440,6,0.11,13740,13740,13740,17640,9500,13570,13740.00,4.06,0,0,13736,13652,13596,13512,13456,13625,13485,334,4070,1000,9770,10,1,30832884,4236,4.06,0.28,12,0.00,3384.00,48961.00,14570,20240827,-5.70,10560,20240123,30.11,14570,-5.70,20240827,10560,30.11,20240123,14570,-5.70,20240827,10560,30.11,20240123,0.10,N,003300,1000,333 억,,1253070,N,N,6,N,00,N
20241120,160143,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13570,-60,5,-0.44,77055420,5666,83.84,13660,13680,13540,17710,9550,13630,13599.62,4.07,0,-3517,13943,13786,13683,13526,13423,13865,13605,334,4080,1000,9810,10,1,30832884,4184,4.01,0.28,12,0.02,3384.00,48961.00,14570,20240827,-6.86,10560,20240123,28.50,14570,-6.86,20240827,10560,28.50,20240123,14570,-6.86,20240827,10560,28.50,20240123,0.11,N,003300,1000,333 억,,1254212,N,N,6,N,00,N
20241120,150144,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13590,-40,5,-0.29,73822510,5428,80.32,13660,13680,13540,17710,9550,13630,13600.32,4.07,0,-3367,13943,13786,13683,13526,13423,13865,13605,334,4080,1000,9810,10,1,30832884,4190,4.02,0.28,12,0.02,3384.00,48961.00,14570,20240827,-6.73,10560,20240123,28.69,14570,-6.73,20240827,10560,28.69,20240123,14570,-6.73,20240827,10560,28.69,20240123,0.11,N,003300,1000,333 억,,1254212,N,N,3,N,00,N
20241120,140145,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13570,-60,5,-0.44,60012940,4411,65.27,13660,13680,13540,17710,9550,13630,13605.29,4.07,0,-2660,13943,13786,13683,13526,13423,13865,13605,334,4080,1000,9810,10,1,30832884,4184,4.01,0.28,12,0.01,3384.00,48961.00,14570,20240827,-6.86,10560,20240123,28.50,14570,-6.86,20240827,10560,28.50,20240123,14570,-6.86,20240827,10560,28.50,20240123,0.11,N,003300,1000,333 억,,1254212,N,N,3,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 20241121 160142 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13730 160 2 1.18 87998810 6468 114.15 13740 13740 13550 17640 9500 13570 13605.26 4.06 0 -3887 13736 13652 13596 13512 13456 13625 13485 334 4070 1000 9770 10 1 30832884 4233 4.06 0.28 12 0.02 3384.00 48961.00 14570 20240827 -5.77 10560 20240123 30.02 14570 -5.77 20240827 10560 30.02 20240123 14570 -5.77 20240827 10560 30.02 20240123 0.10 N 003300 1000 333 억 1253070 N N 4 N 00 N
3 20241121 150145 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13570 0 3 0.00 83486340 6138 108.33 13740 13740 13560 17640 9500 13570 13601.55 4.06 0 -3846 13736 13652 13596 13512 13456 13625 13485 334 4070 1000 9770 10 1 30832884 4184 4.01 0.28 12 0.02 3384.00 48961.00 14570 20240827 -6.86 10560 20240123 28.50 14570 -6.86 20240827 10560 28.50 20240123 14570 -6.86 20240827 10560 28.50 20240123 0.10 N 003300 1000 333 억 1253070 N N 6 N 00 N
4 20241121 140144 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13610 40 2 0.29 62063070 4560 80.48 13740 13740 13560 17640 9500 13570 13610.32 4.06 0 -2349 13736 13652 13596 13512 13456 13625 13485 334 4070 1000 9770 10 1 30832884 4196 4.02 0.28 12 0.01 3384.00 48961.00 14570 20240827 -6.59 10560 20240123 28.88 14570 -6.59 20240827 10560 28.88 20240123 14570 -6.59 20240827 10560 28.88 20240123 0.10 N 003300 1000 333 억 1253070 N N 6 N 00 N
5 20241121 130144 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13720 150 2 1.11 40763500 2997 52.89 13740 13740 13560 17640 9500 13570 13601.43 4.06 0 -877 13736 13652 13596 13512 13456 13625 13485 334 4070 1000 9770 10 1 30832884 4230 4.05 0.28 12 0.01 3384.00 48961.00 14570 20240827 -5.83 10560 20240123 29.92 14570 -5.83 20240827 10560 29.92 20240123 14570 -5.83 20240827 10560 29.92 20240123 0.10 N 003300 1000 333 억 1253070 N N 6 N 00 N
6 20241121 120143 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13620 50 2 0.37 27576070 2028 35.79 13740 13740 13560 17640 9500 13570 13597.67 4.06 0 -532 13736 13652 13596 13512 13456 13625 13485 334 4070 1000 9770 10 1 30832884 4199 4.02 0.28 12 0.01 3384.00 48961.00 14570 20240827 -6.52 10560 20240123 28.98 14570 -6.52 20240827 10560 28.98 20240123 14570 -6.52 20240827 10560 28.98 20240123 0.10 N 003300 1000 333 억 1253070 N N 6 N 00 N
7 20241121 110143 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13640 70 2 0.52 27058350 1990 35.12 13740 13740 13560 17640 9500 13570 13597.16 4.06 0 -549 13736 13652 13596 13512 13456 13625 13485 334 4070 1000 9770 10 1 30832884 4206 4.03 0.28 12 0.01 3384.00 48961.00 14570 20240827 -6.38 10560 20240123 29.17 14570 -6.38 20240827 10560 29.17 20240123 14570 -6.38 20240827 10560 29.17 20240123 0.10 N 003300 1000 333 억 1253070 N N 6 N 00 N
8 20241121 100144 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13600 30 2 0.22 16068180 1183 20.88 13740 13740 13560 17640 9500 13570 13582.57 4.06 0 -44 13736 13652 13596 13512 13456 13625 13485 334 4070 1000 9770 10 1 30832884 4193 4.02 0.28 12 0.00 3384.00 48961.00 14570 20240827 -6.66 10560 20240123 28.79 14570 -6.66 20240827 10560 28.79 20240123 14570 -6.66 20240827 10560 28.79 20240123 0.10 N 003300 1000 333 억 1253070 N N 6 N 00 N
9 20241121 090144 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13740 170 2 1.25 82440 6 0.11 13740 13740 13740 17640 9500 13570 13740.00 4.06 0 0 13736 13652 13596 13512 13456 13625 13485 334 4070 1000 9770 10 1 30832884 4236 4.06 0.28 12 0.00 3384.00 48961.00 14570 20240827 -5.70 10560 20240123 30.11 14570 -5.70 20240827 10560 30.11 20240123 14570 -5.70 20240827 10560 30.11 20240123 0.10 N 003300 1000 333 억 1253070 N N 6 N 00 N
10 20241120 160143 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13570 -60 5 -0.44 77055420 5666 83.84 13660 13680 13540 17710 9550 13630 13599.62 4.07 0 -3517 13943 13786 13683 13526 13423 13865 13605 334 4080 1000 9810 10 1 30832884 4184 4.01 0.28 12 0.02 3384.00 48961.00 14570 20240827 -6.86 10560 20240123 28.50 14570 -6.86 20240827 10560 28.50 20240123 14570 -6.86 20240827 10560 28.50 20240123 0.11 N 003300 1000 333 억 1254212 N N 6 N 00 N
11 20241120 150144 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13590 -40 5 -0.29 73822510 5428 80.32 13660 13680 13540 17710 9550 13630 13600.32 4.07 0 -3367 13943 13786 13683 13526 13423 13865 13605 334 4080 1000 9810 10 1 30832884 4190 4.02 0.28 12 0.02 3384.00 48961.00 14570 20240827 -6.73 10560 20240123 28.69 14570 -6.73 20240827 10560 28.69 20240123 14570 -6.73 20240827 10560 28.69 20240123 0.11 N 003300 1000 333 억 1254212 N N 3 N 00 N
12 20241120 140145 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13570 -60 5 -0.44 60012940 4411 65.27 13660 13680 13540 17710 9550 13630 13605.29 4.07 0 -2660 13943 13786 13683 13526 13423 13865 13605 334 4080 1000 9810 10 1 30832884 4184 4.01 0.28 12 0.01 3384.00 48961.00 14570 20240827 -6.86 10560 20240123 28.50 14570 -6.86 20240827 10560 28.50 20240123 14570 -6.86 20240827 10560 28.50 20240123 0.11 N 003300 1000 333 억 1254212 N N 3 N 00 N