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
183190/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
20241121,160858,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10270,110,2,1.08,327154950,32145,57.83,10160,10290,10090,13200,7120,10160,10177.48,5.88,0,-9366,11006,10582,10166,9742,9326,10375,9535,195,3040,500,7920,10,1,38501886,3954,4.47,0.38,12,0.08,2300.00,26790.00,12240,20240605,-16.09,9670,20240415,6.20,12240,-16.09,20240605,9670,6.20,20240415,12240,-16.09,20240605,9670,6.20,20240415,0.18,N,183190,500,194 억,,2263684,N,N,11,N,00,N
20241121,150918,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10120,-40,5,-0.39,265102150,26046,46.85,10160,10290,10100,13200,7120,10160,10178.23,5.88,0,-8468,11006,10582,10166,9742,9326,10375,9535,195,3040,500,7920,10,1,38501886,3896,4.40,0.38,12,0.07,2300.00,26790.00,12240,20240605,-17.32,9670,20240415,4.65,12240,-17.32,20240605,9670,4.65,20240415,12240,-17.32,20240605,9670,4.65,20240415,0.18,N,183190,500,194 억,,2263684,N,N,13,N,00,N
20241121,140915,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10180,20,2,0.20,194596220,19103,34.36,10160,10290,10100,13200,7120,10160,10186.69,5.88,0,-4599,11006,10582,10166,9742,9326,10375,9535,195,3040,500,7920,10,1,38501886,3919,4.43,0.38,12,0.05,2300.00,26790.00,12240,20240605,-16.83,9670,20240415,5.27,12240,-16.83,20240605,9670,5.27,20240415,12240,-16.83,20240605,9670,5.27,20240415,0.18,N,183190,500,194 억,,2263684,N,N,13,N,00,N
20241121,130908,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10230,70,2,0.69,98048660,9664,17.38,10160,10240,10100,13200,7120,10160,10145.75,5.88,0,-3184,11006,10582,10166,9742,9326,10375,9535,195,3040,500,7920,10,1,38501886,3939,4.45,0.38,12,0.03,2300.00,26790.00,12240,20240605,-16.42,9670,20240415,5.79,12240,-16.42,20240605,9670,5.79,20240415,12240,-16.42,20240605,9670,5.79,20240415,0.18,N,183190,500,194 억,,2263684,N,N,13,N,00,N
20241121,120909,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10200,40,2,0.39,79805410,7878,14.17,10160,10210,10100,13200,7120,10160,10130.13,5.88,0,-2507,11006,10582,10166,9742,9326,10375,9535,195,3040,500,7920,10,1,38501886,3927,4.43,0.38,12,0.02,2300.00,26790.00,12240,20240605,-16.67,9670,20240415,5.48,12240,-16.67,20240605,9670,5.48,20240415,12240,-16.67,20240605,9670,5.48,20240415,0.18,N,183190,500,194 억,,2263684,N,N,13,N,00,N
20241121,110912,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10160,0,3,0.00,64724860,6396,11.51,10160,10170,10100,13200,7120,10160,10119.53,5.88,0,-2131,11006,10582,10166,9742,9326,10375,9535,195,3040,500,7920,10,1,38501886,3912,4.42,0.38,12,0.02,2300.00,26790.00,12240,20240605,-16.99,9670,20240415,5.07,12240,-16.99,20240605,9670,5.07,20240415,12240,-16.99,20240605,9670,5.07,20240415,0.18,N,183190,500,194 억,,2263684,N,N,13,N,00,N
20241121,100913,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10120,-40,5,-0.39,46345280,4581,8.24,10160,10160,10100,13200,7120,10160,10116.77,5.88,0,-1798,11006,10582,10166,9742,9326,10375,9535,195,3040,500,7920,10,1,38501886,3896,4.40,0.38,12,0.01,2300.00,26790.00,12240,20240605,-17.32,9670,20240415,4.65,12240,-17.32,20240605,9670,4.65,20240415,12240,-17.32,20240605,9670,4.65,20240415,0.18,N,183190,500,194 억,,2263684,N,N,13,N,00,N
20241121,090913,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10160,0,3,0.00,4323310,426,0.77,10160,10160,10120,13200,7120,10160,10148.40,5.88,0,-141,11006,10582,10166,9742,9326,10375,9535,195,3040,500,7920,10,1,38501886,3912,4.42,0.38,12,0.00,2300.00,26790.00,12240,20240605,-16.99,9670,20240415,5.07,12240,-16.99,20240605,9670,5.07,20240415,12240,-16.99,20240605,9670,5.07,20240415,0.18,N,183190,500,194 억,,2263684,N,N,13,N,00,N
20241120,160905,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10160,-430,5,-4.06,570717210,55511,180.17,10520,10590,9750,13760,7420,10590,10282.49,5.89,0,-6974,10830,10710,10610,10490,10390,10660,10440,195,3170,500,8260,10,1,38501886,3912,4.42,0.38,12,0.14,2300.00,26790.00,12240,20240605,-16.99,9670,20240415,5.07,12240,-16.99,20240605,9670,5.07,20240415,12240,-16.99,20240605,9670,5.07,20240415,0.18,N,183190,500,194 억,,2269206,N,N,13,N,00,N
20241120,150916,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10180,-410,5,-3.87,475960850,46192,149.93,10520,10590,9750,13760,7420,10590,10303.97,5.89,0,-5994,10830,10710,10610,10490,10390,10660,10440,195,3170,500,8260,10,1,38501886,3919,4.43,0.38,12,0.12,2300.00,26790.00,12240,20240605,-16.83,9670,20240415,5.27,12240,-16.83,20240605,9670,5.27,20240415,12240,-16.83,20240605,9670,5.27,20240415,0.18,N,183190,500,194 억,,2269206,N,N,62,N,00,N
20241120,140918,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10300,-290,5,-2.74,264091540,25445,82.59,10520,10590,10300,13760,7420,10590,10378.92,5.89,0,-6394,10830,10710,10610,10490,10390,10660,10440,195,3170,500,8260,10,1,38501886,3966,4.48,0.38,12,0.07,2300.00,26790.00,12240,20240605,-15.85,9670,20240415,6.51,12240,-15.85,20240605,9670,6.51,20240415,12240,-15.85,20240605,9670,6.51,20240415,0.18,N,183190,500,194 억,,2269206,N,N,62,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 160858 55 60.00 KOSPI 비금속광물 N N N Y 60 N 10270 110 2 1.08 327154950 32145 57.83 10160 10290 10090 13200 7120 10160 10177.48 5.88 0 -9366 11006 10582 10166 9742 9326 10375 9535 195 3040 500 7920 10 1 38501886 3954 4.47 0.38 12 0.08 2300.00 26790.00 12240 20240605 -16.09 9670 20240415 6.20 12240 -16.09 20240605 9670 6.20 20240415 12240 -16.09 20240605 9670 6.20 20240415 0.18 N 183190 500 194 억 2263684 N N 11 N 00 N
3 20241121 150918 55 60.00 KOSPI 비금속광물 N N N Y 60 N 10120 -40 5 -0.39 265102150 26046 46.85 10160 10290 10100 13200 7120 10160 10178.23 5.88 0 -8468 11006 10582 10166 9742 9326 10375 9535 195 3040 500 7920 10 1 38501886 3896 4.40 0.38 12 0.07 2300.00 26790.00 12240 20240605 -17.32 9670 20240415 4.65 12240 -17.32 20240605 9670 4.65 20240415 12240 -17.32 20240605 9670 4.65 20240415 0.18 N 183190 500 194 억 2263684 N N 13 N 00 N
4 20241121 140915 55 60.00 KOSPI 비금속광물 N N N Y 60 N 10180 20 2 0.20 194596220 19103 34.36 10160 10290 10100 13200 7120 10160 10186.69 5.88 0 -4599 11006 10582 10166 9742 9326 10375 9535 195 3040 500 7920 10 1 38501886 3919 4.43 0.38 12 0.05 2300.00 26790.00 12240 20240605 -16.83 9670 20240415 5.27 12240 -16.83 20240605 9670 5.27 20240415 12240 -16.83 20240605 9670 5.27 20240415 0.18 N 183190 500 194 억 2263684 N N 13 N 00 N
5 20241121 130908 55 60.00 KOSPI 비금속광물 N N N Y 60 N 10230 70 2 0.69 98048660 9664 17.38 10160 10240 10100 13200 7120 10160 10145.75 5.88 0 -3184 11006 10582 10166 9742 9326 10375 9535 195 3040 500 7920 10 1 38501886 3939 4.45 0.38 12 0.03 2300.00 26790.00 12240 20240605 -16.42 9670 20240415 5.79 12240 -16.42 20240605 9670 5.79 20240415 12240 -16.42 20240605 9670 5.79 20240415 0.18 N 183190 500 194 억 2263684 N N 13 N 00 N
6 20241121 120909 55 60.00 KOSPI 비금속광물 N N N Y 60 N 10200 40 2 0.39 79805410 7878 14.17 10160 10210 10100 13200 7120 10160 10130.13 5.88 0 -2507 11006 10582 10166 9742 9326 10375 9535 195 3040 500 7920 10 1 38501886 3927 4.43 0.38 12 0.02 2300.00 26790.00 12240 20240605 -16.67 9670 20240415 5.48 12240 -16.67 20240605 9670 5.48 20240415 12240 -16.67 20240605 9670 5.48 20240415 0.18 N 183190 500 194 억 2263684 N N 13 N 00 N
7 20241121 110912 55 60.00 KOSPI 비금속광물 N N N Y 60 N 10160 0 3 0.00 64724860 6396 11.51 10160 10170 10100 13200 7120 10160 10119.53 5.88 0 -2131 11006 10582 10166 9742 9326 10375 9535 195 3040 500 7920 10 1 38501886 3912 4.42 0.38 12 0.02 2300.00 26790.00 12240 20240605 -16.99 9670 20240415 5.07 12240 -16.99 20240605 9670 5.07 20240415 12240 -16.99 20240605 9670 5.07 20240415 0.18 N 183190 500 194 억 2263684 N N 13 N 00 N
8 20241121 100913 55 60.00 KOSPI 비금속광물 N N N Y 60 N 10120 -40 5 -0.39 46345280 4581 8.24 10160 10160 10100 13200 7120 10160 10116.77 5.88 0 -1798 11006 10582 10166 9742 9326 10375 9535 195 3040 500 7920 10 1 38501886 3896 4.40 0.38 12 0.01 2300.00 26790.00 12240 20240605 -17.32 9670 20240415 4.65 12240 -17.32 20240605 9670 4.65 20240415 12240 -17.32 20240605 9670 4.65 20240415 0.18 N 183190 500 194 억 2263684 N N 13 N 00 N
9 20241121 090913 55 60.00 KOSPI 비금속광물 N N N Y 60 N 10160 0 3 0.00 4323310 426 0.77 10160 10160 10120 13200 7120 10160 10148.40 5.88 0 -141 11006 10582 10166 9742 9326 10375 9535 195 3040 500 7920 10 1 38501886 3912 4.42 0.38 12 0.00 2300.00 26790.00 12240 20240605 -16.99 9670 20240415 5.07 12240 -16.99 20240605 9670 5.07 20240415 12240 -16.99 20240605 9670 5.07 20240415 0.18 N 183190 500 194 억 2263684 N N 13 N 00 N
10 20241120 160905 55 60.00 KOSPI 비금속광물 N N N Y 60 N 10160 -430 5 -4.06 570717210 55511 180.17 10520 10590 9750 13760 7420 10590 10282.49 5.89 0 -6974 10830 10710 10610 10490 10390 10660 10440 195 3170 500 8260 10 1 38501886 3912 4.42 0.38 12 0.14 2300.00 26790.00 12240 20240605 -16.99 9670 20240415 5.07 12240 -16.99 20240605 9670 5.07 20240415 12240 -16.99 20240605 9670 5.07 20240415 0.18 N 183190 500 194 억 2269206 N N 13 N 00 N
11 20241120 150916 55 60.00 KOSPI 비금속광물 N N N Y 60 N 10180 -410 5 -3.87 475960850 46192 149.93 10520 10590 9750 13760 7420 10590 10303.97 5.89 0 -5994 10830 10710 10610 10490 10390 10660 10440 195 3170 500 8260 10 1 38501886 3919 4.43 0.38 12 0.12 2300.00 26790.00 12240 20240605 -16.83 9670 20240415 5.27 12240 -16.83 20240605 9670 5.27 20240415 12240 -16.83 20240605 9670 5.27 20240415 0.18 N 183190 500 194 억 2269206 N N 62 N 00 N
12 20241120 140918 55 60.00 KOSPI 비금속광물 N N N Y 60 N 10300 -290 5 -2.74 264091540 25445 82.59 10520 10590 10300 13760 7420 10590 10378.92 5.89 0 -6394 10830 10710 10610 10490 10390 10660 10440 195 3170 500 8260 10 1 38501886 3966 4.48 0.38 12 0.07 2300.00 26790.00 12240 20240605 -15.85 9670 20240415 6.51 12240 -15.85 20240605 9670 6.51 20240415 12240 -15.85 20240605 9670 6.51 20240415 0.18 N 183190 500 194 억 2269206 N N 62 N 00 N