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
011390/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
20241121,160252,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,55300,300,2,0.55,270171600,4886,129.02,54700,56900,54100,71500,38500,55000,55295.05,0.72,0,103,56066,55532,54766,54232,53466,55150,53850,53,16500,5000,37400,100,1,1056000,584,16.59,0.45,12,0.46,3333.00,123239.00,84300,20240722,-34.40,47600,20240805,16.18,84300,-34.40,20240722,47600,16.18,20240805,84300,-34.40,20240722,47600,16.18,20240805,2.78,N,011390,5000,52 억,,7610,N,N,0,N,00,N
20241121,150258,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,55600,600,2,1.09,252090900,4560,120.41,54700,56900,54100,71500,38500,55000,55283.09,0.72,0,142,56066,55532,54766,54232,53466,55150,53850,53,16500,5000,37400,100,1,1056000,587,16.68,0.45,12,0.43,3333.00,123239.00,84300,20240722,-34.05,47600,20240805,16.81,84300,-34.05,20240722,47600,16.81,20240805,84300,-34.05,20240722,47600,16.81,20240805,2.78,N,011390,5000,52 억,,7610,N,N,0,N,00,N
20241121,140256,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,56100,1100,2,2.00,192503600,3495,92.29,54700,56900,54100,71500,38500,55000,55079.71,0.72,0,252,56066,55532,54766,54232,53466,55150,53850,53,16500,5000,37400,100,1,1056000,592,16.83,0.46,12,0.33,3333.00,123239.00,84300,20240722,-33.45,47600,20240805,17.86,84300,-33.45,20240722,47600,17.86,20240805,84300,-33.45,20240722,47600,17.86,20240805,2.78,N,011390,5000,52 억,,7610,N,N,0,N,00,N
20241121,130256,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,55000,0,3,0.00,104311700,1907,50.36,54700,55400,54100,71500,38500,55000,54699.37,0.72,0,-87,56066,55532,54766,54232,53466,55150,53850,53,16500,5000,37400,100,1,1056000,581,16.50,0.45,12,0.18,3333.00,123239.00,84300,20240722,-34.76,47600,20240805,15.55,84300,-34.76,20240722,47600,15.55,20240805,84300,-34.76,20240722,47600,15.55,20240805,2.78,N,011390,5000,52 억,,7610,N,N,0,N,00,N
20241121,120255,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,54900,-100,5,-0.18,92339900,1689,44.60,54700,55400,54100,71500,38500,55000,54671.34,0.72,0,-43,56066,55532,54766,54232,53466,55150,53850,53,16500,5000,37400,100,1,1056000,580,16.47,0.45,12,0.16,3333.00,123239.00,84300,20240722,-34.88,47600,20240805,15.34,84300,-34.88,20240722,47600,15.34,20240805,84300,-34.88,20240722,47600,15.34,20240805,2.78,N,011390,5000,52 억,,7610,N,N,0,N,00,N
20241121,110255,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,54900,-100,5,-0.18,80045700,1464,38.66,54700,55400,54100,71500,38500,55000,54676.02,0.72,0,-107,56066,55532,54766,54232,53466,55150,53850,53,16500,5000,37400,100,1,1056000,580,16.47,0.45,12,0.14,3333.00,123239.00,84300,20240722,-34.88,47600,20240805,15.34,84300,-34.88,20240722,47600,15.34,20240805,84300,-34.88,20240722,47600,15.34,20240805,2.78,N,011390,5000,52 억,,7610,N,N,0,N,00,N
20241121,100256,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,54700,-300,5,-0.55,34540800,627,16.56,54700,55400,54700,71500,38500,55000,55089.00,0.72,0,-139,56066,55532,54766,54232,53466,55150,53850,53,16500,5000,37400,100,1,1056000,578,16.41,0.44,12,0.06,3333.00,123239.00,84300,20240722,-35.11,47600,20240805,14.92,84300,-35.11,20240722,47600,14.92,20240805,84300,-35.11,20240722,47600,14.92,20240805,2.78,N,011390,5000,52 억,,7610,N,N,0,N,00,N
20241121,090255,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,54800,-200,5,-0.36,1863300,34,0.90,54700,55400,54700,71500,38500,55000,54802.94,0.72,0,-2,56066,55532,54766,54232,53466,55150,53850,53,16500,5000,37400,100,1,1056000,579,16.44,0.44,12,0.00,3333.00,123239.00,84300,20240722,-34.99,47600,20240805,15.13,84300,-34.99,20240722,47600,15.13,20240805,84300,-34.99,20240722,47600,15.13,20240805,2.78,N,011390,5000,52 억,,7610,N,N,0,N,00,N
20241120,160254,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,55000,-300,5,-0.54,206387400,3772,41.97,55200,55300,54000,71800,38800,55300,54715.57,0.83,0,-1184,58366,56832,55966,54432,53566,56400,54000,53,16500,5000,37600,100,1,1056000,581,16.50,0.45,12,0.36,3333.00,123239.00,84300,20240722,-34.76,47600,20240805,15.55,84300,-34.76,20240722,47600,15.55,20240805,84300,-34.76,20240722,47600,15.55,20240805,2.70,N,011390,5000,52 억,,8806,N,N,0,N,00,N
20241120,150258,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,54700,-600,5,-1.08,189528900,3464,38.54,55200,55300,54000,71800,38800,55300,54713.89,0.83,0,-1162,58366,56832,55966,54432,53566,56400,54000,53,16500,5000,37600,100,1,1056000,578,16.41,0.44,12,0.33,3333.00,123239.00,84300,20240722,-35.11,47600,20240805,14.92,84300,-35.11,20240722,47600,14.92,20240805,84300,-35.11,20240722,47600,14.92,20240805,2.70,N,011390,5000,52 억,,8806,N,N,0,N,00,N
20241120,140258,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,55300,0,3,0.00,152957000,2799,31.14,55200,55300,54000,71800,38800,55300,54647.02,0.83,0,-969,58366,56832,55966,54432,53566,56400,54000,53,16500,5000,37600,100,1,1056000,584,16.59,0.45,12,0.27,3333.00,123239.00,84300,20240722,-34.40,47600,20240805,16.18,84300,-34.40,20240722,47600,16.18,20240805,84300,-34.40,20240722,47600,16.18,20240805,2.70,N,011390,5000,52 억,,8806,N,N,0,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 160252 57 100.00 KOSPI 비금속광물 N N N N N 55300 300 2 0.55 270171600 4886 129.02 54700 56900 54100 71500 38500 55000 55295.05 0.72 0 103 56066 55532 54766 54232 53466 55150 53850 53 16500 5000 37400 100 1 1056000 584 16.59 0.45 12 0.46 3333.00 123239.00 84300 20240722 -34.40 47600 20240805 16.18 84300 -34.40 20240722 47600 16.18 20240805 84300 -34.40 20240722 47600 16.18 20240805 2.78 N 011390 5000 52 억 7610 N N 0 N 00 N
3 20241121 150258 57 100.00 KOSPI 비금속광물 N N N N N 55600 600 2 1.09 252090900 4560 120.41 54700 56900 54100 71500 38500 55000 55283.09 0.72 0 142 56066 55532 54766 54232 53466 55150 53850 53 16500 5000 37400 100 1 1056000 587 16.68 0.45 12 0.43 3333.00 123239.00 84300 20240722 -34.05 47600 20240805 16.81 84300 -34.05 20240722 47600 16.81 20240805 84300 -34.05 20240722 47600 16.81 20240805 2.78 N 011390 5000 52 억 7610 N N 0 N 00 N
4 20241121 140256 57 100.00 KOSPI 비금속광물 N N N N N 56100 1100 2 2.00 192503600 3495 92.29 54700 56900 54100 71500 38500 55000 55079.71 0.72 0 252 56066 55532 54766 54232 53466 55150 53850 53 16500 5000 37400 100 1 1056000 592 16.83 0.46 12 0.33 3333.00 123239.00 84300 20240722 -33.45 47600 20240805 17.86 84300 -33.45 20240722 47600 17.86 20240805 84300 -33.45 20240722 47600 17.86 20240805 2.78 N 011390 5000 52 억 7610 N N 0 N 00 N
5 20241121 130256 57 100.00 KOSPI 비금속광물 N N N N N 55000 0 3 0.00 104311700 1907 50.36 54700 55400 54100 71500 38500 55000 54699.37 0.72 0 -87 56066 55532 54766 54232 53466 55150 53850 53 16500 5000 37400 100 1 1056000 581 16.50 0.45 12 0.18 3333.00 123239.00 84300 20240722 -34.76 47600 20240805 15.55 84300 -34.76 20240722 47600 15.55 20240805 84300 -34.76 20240722 47600 15.55 20240805 2.78 N 011390 5000 52 억 7610 N N 0 N 00 N
6 20241121 120255 57 100.00 KOSPI 비금속광물 N N N N N 54900 -100 5 -0.18 92339900 1689 44.60 54700 55400 54100 71500 38500 55000 54671.34 0.72 0 -43 56066 55532 54766 54232 53466 55150 53850 53 16500 5000 37400 100 1 1056000 580 16.47 0.45 12 0.16 3333.00 123239.00 84300 20240722 -34.88 47600 20240805 15.34 84300 -34.88 20240722 47600 15.34 20240805 84300 -34.88 20240722 47600 15.34 20240805 2.78 N 011390 5000 52 억 7610 N N 0 N 00 N
7 20241121 110255 57 100.00 KOSPI 비금속광물 N N N N N 54900 -100 5 -0.18 80045700 1464 38.66 54700 55400 54100 71500 38500 55000 54676.02 0.72 0 -107 56066 55532 54766 54232 53466 55150 53850 53 16500 5000 37400 100 1 1056000 580 16.47 0.45 12 0.14 3333.00 123239.00 84300 20240722 -34.88 47600 20240805 15.34 84300 -34.88 20240722 47600 15.34 20240805 84300 -34.88 20240722 47600 15.34 20240805 2.78 N 011390 5000 52 억 7610 N N 0 N 00 N
8 20241121 100256 57 100.00 KOSPI 비금속광물 N N N N N 54700 -300 5 -0.55 34540800 627 16.56 54700 55400 54700 71500 38500 55000 55089.00 0.72 0 -139 56066 55532 54766 54232 53466 55150 53850 53 16500 5000 37400 100 1 1056000 578 16.41 0.44 12 0.06 3333.00 123239.00 84300 20240722 -35.11 47600 20240805 14.92 84300 -35.11 20240722 47600 14.92 20240805 84300 -35.11 20240722 47600 14.92 20240805 2.78 N 011390 5000 52 억 7610 N N 0 N 00 N
9 20241121 090255 57 100.00 KOSPI 비금속광물 N N N N N 54800 -200 5 -0.36 1863300 34 0.90 54700 55400 54700 71500 38500 55000 54802.94 0.72 0 -2 56066 55532 54766 54232 53466 55150 53850 53 16500 5000 37400 100 1 1056000 579 16.44 0.44 12 0.00 3333.00 123239.00 84300 20240722 -34.99 47600 20240805 15.13 84300 -34.99 20240722 47600 15.13 20240805 84300 -34.99 20240722 47600 15.13 20240805 2.78 N 011390 5000 52 억 7610 N N 0 N 00 N
10 20241120 160254 57 100.00 KOSPI 비금속광물 N N N N N 55000 -300 5 -0.54 206387400 3772 41.97 55200 55300 54000 71800 38800 55300 54715.57 0.83 0 -1184 58366 56832 55966 54432 53566 56400 54000 53 16500 5000 37600 100 1 1056000 581 16.50 0.45 12 0.36 3333.00 123239.00 84300 20240722 -34.76 47600 20240805 15.55 84300 -34.76 20240722 47600 15.55 20240805 84300 -34.76 20240722 47600 15.55 20240805 2.70 N 011390 5000 52 억 8806 N N 0 N 00 N
11 20241120 150258 57 100.00 KOSPI 비금속광물 N N N N N 54700 -600 5 -1.08 189528900 3464 38.54 55200 55300 54000 71800 38800 55300 54713.89 0.83 0 -1162 58366 56832 55966 54432 53566 56400 54000 53 16500 5000 37600 100 1 1056000 578 16.41 0.44 12 0.33 3333.00 123239.00 84300 20240722 -35.11 47600 20240805 14.92 84300 -35.11 20240722 47600 14.92 20240805 84300 -35.11 20240722 47600 14.92 20240805 2.70 N 011390 5000 52 억 8806 N N 0 N 00 N
12 20241120 140258 57 100.00 KOSPI 비금속광물 N N N N N 55300 0 3 0.00 152957000 2799 31.14 55200 55300 54000 71800 38800 55300 54647.02 0.83 0 -969 58366 56832 55966 54432 53566 56400 54000 53 16500 5000 37600 100 1 1056000 584 16.59 0.45 12 0.27 3333.00 123239.00 84300 20240722 -34.40 47600 20240805 16.18 84300 -34.40 20240722 47600 16.18 20240805 84300 -34.40 20240722 47600 16.18 20240805 2.70 N 011390 5000 52 억 8806 N N 0 N 00 N