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
462520/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
20241121,161312,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16290,-230,5,-1.39,131913840,8054,76.20,16500,16580,16290,21450,11570,16520,16378.83,0.20,0,-1087,16813,16666,16533,16386,16253,16600,16320,59,4930,500,10570,10,1,11855168,1931,8.19,0.91,12,0.07,1989.00,17966.00,31400,20231115,-48.12,15320,20240805,6.33,25200,-35.36,20240509,15320,6.33,20240805,25200,-35.36,20240509,15320,6.33,20240805,0.46,N,462520,500,59 억,,23610,N,N,1,N,00,N
20241121,151336,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16340,-180,5,-1.09,117598050,7176,67.89,16500,16580,16310,21450,11570,16520,16387.69,0.20,0,-715,16813,16666,16533,16386,16253,16600,16320,59,4930,500,10570,10,1,11855168,1937,8.22,0.91,12,0.06,1989.00,17966.00,31400,20231115,-47.96,15320,20240805,6.66,25200,-35.16,20240509,15320,6.66,20240805,25200,-35.16,20240509,15320,6.66,20240805,0.46,N,462520,500,59 억,,23610,N,N,1,N,00,N
20241121,141332,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16440,-80,5,-0.48,102229690,6235,58.99,16500,16580,16310,21450,11570,16520,16396.10,0.20,0,-654,16813,16666,16533,16386,16253,16600,16320,59,4930,500,10570,10,1,11855168,1949,8.27,0.92,12,0.05,1989.00,17966.00,31400,20231115,-47.64,15320,20240805,7.31,25200,-34.76,20240509,15320,7.31,20240805,25200,-34.76,20240509,15320,7.31,20240805,0.46,N,462520,500,59 억,,23610,N,N,1,N,00,N
20241121,131323,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16450,-70,5,-0.42,90939090,5545,52.46,16500,16580,16320,21450,11570,16520,16400.20,0.20,0,-786,16813,16666,16533,16386,16253,16600,16320,59,4930,500,10570,10,1,11855168,1950,8.27,0.92,12,0.05,1989.00,17966.00,31400,20231115,-47.61,15320,20240805,7.38,25200,-34.72,20240509,15320,7.38,20240805,25200,-34.72,20240509,15320,7.38,20240805,0.46,N,462520,500,59 억,,23610,N,N,1,N,00,N
20241121,121326,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16400,-120,5,-0.73,58406410,3565,33.73,16500,16580,16320,21450,11570,16520,16383.28,0.20,0,-341,16813,16666,16533,16386,16253,16600,16320,59,4930,500,10570,10,1,11855168,1944,8.25,0.91,12,0.03,1989.00,17966.00,31400,20231115,-47.77,15320,20240805,7.05,25200,-34.92,20240509,15320,7.05,20240805,25200,-34.92,20240509,15320,7.05,20240805,0.46,N,462520,500,59 억,,23610,N,N,1,N,00,N
20241121,111330,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16350,-170,5,-1.03,53159760,3244,30.69,16500,16580,16320,21450,11570,16520,16387.10,0.20,0,-333,16813,16666,16533,16386,16253,16600,16320,59,4930,500,10570,10,1,11855168,1938,8.22,0.91,12,0.03,1989.00,17966.00,31400,20231115,-47.93,15320,20240805,6.72,25200,-35.12,20240509,15320,6.72,20240805,25200,-35.12,20240509,15320,6.72,20240805,0.46,N,462520,500,59 억,,23610,N,N,1,N,00,N
20241121,101329,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16380,-140,5,-0.85,30325940,1848,17.48,16500,16580,16320,21450,11570,16520,16410.14,0.20,0,-417,16813,16666,16533,16386,16253,16600,16320,59,4930,500,10570,10,1,11855168,1942,8.24,0.91,12,0.02,1989.00,17966.00,31400,20231115,-47.83,15320,20240805,6.92,25200,-35.00,20240509,15320,6.92,20240805,25200,-35.00,20240509,15320,6.92,20240805,0.46,N,462520,500,59 억,,23610,N,N,1,N,00,N
20241121,091328,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16570,50,2,0.30,5201630,316,2.99,16500,16580,16420,21450,11570,16520,16460.85,0.20,0,-34,16813,16666,16533,16386,16253,16600,16320,59,4930,500,10570,10,1,11855168,1964,8.33,0.92,12,0.00,1989.00,17966.00,31400,20231115,-47.23,15320,20240805,8.16,25200,-34.25,20240509,15320,8.16,20240805,25200,-34.25,20240509,15320,8.16,20240805,0.46,N,462520,500,59 억,,23610,N,N,1,N,00,N
20241120,161316,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16520,-50,5,-0.30,172751740,10423,72.44,16680,16680,16400,21500,11600,16570,16574.09,0.22,0,-2087,17090,16830,16310,16050,15530,16960,16180,59,4930,500,10600,10,1,11855168,1958,8.31,0.92,12,0.09,1989.00,17966.00,31400,20231115,-47.39,15320,20240805,7.83,25200,-34.44,20240509,15320,7.83,20240805,25400,-34.96,20231120,15320,7.83,20240805,0.45,N,462520,500,59 억,,25823,N,N,1,N,00,N
20241120,151336,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16520,-50,5,-0.30,168323900,10155,70.57,16680,16680,16400,21500,11600,16570,16575.47,0.22,0,-2071,17090,16830,16310,16050,15530,16960,16180,59,4930,500,10600,10,1,11855168,1958,8.31,0.92,12,0.09,1989.00,17966.00,31400,20231115,-47.39,15320,20240805,7.83,25200,-34.44,20240509,15320,7.83,20240805,25400,-34.96,20231120,15320,7.83,20240805,0.45,N,462520,500,59 억,,25823,N,N,0,N,00,N
20241120,141338,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16570,0,3,0.00,139807510,8431,58.59,16680,16680,16400,21500,11600,16570,16582.55,0.22,0,-1921,17090,16830,16310,16050,15530,16960,16180,59,4930,500,10600,10,1,11855168,1964,8.33,0.92,12,0.07,1989.00,17966.00,31400,20231115,-47.23,15320,20240805,8.16,25200,-34.25,20240509,15320,8.16,20240805,25400,-34.76,20231120,15320,8.16,20240805,0.45,N,462520,500,59 억,,25823,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 161312 57 100.00 KOSPI 비금속광물 N N N N N 16290 -230 5 -1.39 131913840 8054 76.20 16500 16580 16290 21450 11570 16520 16378.83 0.20 0 -1087 16813 16666 16533 16386 16253 16600 16320 59 4930 500 10570 10 1 11855168 1931 8.19 0.91 12 0.07 1989.00 17966.00 31400 20231115 -48.12 15320 20240805 6.33 25200 -35.36 20240509 15320 6.33 20240805 25200 -35.36 20240509 15320 6.33 20240805 0.46 N 462520 500 59 억 23610 N N 1 N 00 N
3 20241121 151336 57 100.00 KOSPI 비금속광물 N N N N N 16340 -180 5 -1.09 117598050 7176 67.89 16500 16580 16310 21450 11570 16520 16387.69 0.20 0 -715 16813 16666 16533 16386 16253 16600 16320 59 4930 500 10570 10 1 11855168 1937 8.22 0.91 12 0.06 1989.00 17966.00 31400 20231115 -47.96 15320 20240805 6.66 25200 -35.16 20240509 15320 6.66 20240805 25200 -35.16 20240509 15320 6.66 20240805 0.46 N 462520 500 59 억 23610 N N 1 N 00 N
4 20241121 141332 57 100.00 KOSPI 비금속광물 N N N N N 16440 -80 5 -0.48 102229690 6235 58.99 16500 16580 16310 21450 11570 16520 16396.10 0.20 0 -654 16813 16666 16533 16386 16253 16600 16320 59 4930 500 10570 10 1 11855168 1949 8.27 0.92 12 0.05 1989.00 17966.00 31400 20231115 -47.64 15320 20240805 7.31 25200 -34.76 20240509 15320 7.31 20240805 25200 -34.76 20240509 15320 7.31 20240805 0.46 N 462520 500 59 억 23610 N N 1 N 00 N
5 20241121 131323 57 100.00 KOSPI 비금속광물 N N N N N 16450 -70 5 -0.42 90939090 5545 52.46 16500 16580 16320 21450 11570 16520 16400.20 0.20 0 -786 16813 16666 16533 16386 16253 16600 16320 59 4930 500 10570 10 1 11855168 1950 8.27 0.92 12 0.05 1989.00 17966.00 31400 20231115 -47.61 15320 20240805 7.38 25200 -34.72 20240509 15320 7.38 20240805 25200 -34.72 20240509 15320 7.38 20240805 0.46 N 462520 500 59 억 23610 N N 1 N 00 N
6 20241121 121326 57 100.00 KOSPI 비금속광물 N N N N N 16400 -120 5 -0.73 58406410 3565 33.73 16500 16580 16320 21450 11570 16520 16383.28 0.20 0 -341 16813 16666 16533 16386 16253 16600 16320 59 4930 500 10570 10 1 11855168 1944 8.25 0.91 12 0.03 1989.00 17966.00 31400 20231115 -47.77 15320 20240805 7.05 25200 -34.92 20240509 15320 7.05 20240805 25200 -34.92 20240509 15320 7.05 20240805 0.46 N 462520 500 59 억 23610 N N 1 N 00 N
7 20241121 111330 57 100.00 KOSPI 비금속광물 N N N N N 16350 -170 5 -1.03 53159760 3244 30.69 16500 16580 16320 21450 11570 16520 16387.10 0.20 0 -333 16813 16666 16533 16386 16253 16600 16320 59 4930 500 10570 10 1 11855168 1938 8.22 0.91 12 0.03 1989.00 17966.00 31400 20231115 -47.93 15320 20240805 6.72 25200 -35.12 20240509 15320 6.72 20240805 25200 -35.12 20240509 15320 6.72 20240805 0.46 N 462520 500 59 억 23610 N N 1 N 00 N
8 20241121 101329 57 100.00 KOSPI 비금속광물 N N N N N 16380 -140 5 -0.85 30325940 1848 17.48 16500 16580 16320 21450 11570 16520 16410.14 0.20 0 -417 16813 16666 16533 16386 16253 16600 16320 59 4930 500 10570 10 1 11855168 1942 8.24 0.91 12 0.02 1989.00 17966.00 31400 20231115 -47.83 15320 20240805 6.92 25200 -35.00 20240509 15320 6.92 20240805 25200 -35.00 20240509 15320 6.92 20240805 0.46 N 462520 500 59 억 23610 N N 1 N 00 N
9 20241121 091328 57 100.00 KOSPI 비금속광물 N N N N N 16570 50 2 0.30 5201630 316 2.99 16500 16580 16420 21450 11570 16520 16460.85 0.20 0 -34 16813 16666 16533 16386 16253 16600 16320 59 4930 500 10570 10 1 11855168 1964 8.33 0.92 12 0.00 1989.00 17966.00 31400 20231115 -47.23 15320 20240805 8.16 25200 -34.25 20240509 15320 8.16 20240805 25200 -34.25 20240509 15320 8.16 20240805 0.46 N 462520 500 59 억 23610 N N 1 N 00 N
10 20241120 161316 57 100.00 KOSPI 비금속광물 N N N N N 16520 -50 5 -0.30 172751740 10423 72.44 16680 16680 16400 21500 11600 16570 16574.09 0.22 0 -2087 17090 16830 16310 16050 15530 16960 16180 59 4930 500 10600 10 1 11855168 1958 8.31 0.92 12 0.09 1989.00 17966.00 31400 20231115 -47.39 15320 20240805 7.83 25200 -34.44 20240509 15320 7.83 20240805 25400 -34.96 20231120 15320 7.83 20240805 0.45 N 462520 500 59 억 25823 N N 1 N 00 N
11 20241120 151336 57 100.00 KOSPI 비금속광물 N N N N N 16520 -50 5 -0.30 168323900 10155 70.57 16680 16680 16400 21500 11600 16570 16575.47 0.22 0 -2071 17090 16830 16310 16050 15530 16960 16180 59 4930 500 10600 10 1 11855168 1958 8.31 0.92 12 0.09 1989.00 17966.00 31400 20231115 -47.39 15320 20240805 7.83 25200 -34.44 20240509 15320 7.83 20240805 25400 -34.96 20231120 15320 7.83 20240805 0.45 N 462520 500 59 억 25823 N N 0 N 00 N
12 20241120 141338 57 100.00 KOSPI 비금속광물 N N N N N 16570 0 3 0.00 139807510 8431 58.59 16680 16680 16400 21500 11600 16570 16582.55 0.22 0 -1921 17090 16830 16310 16050 15530 16960 16180 59 4930 500 10600 10 1 11855168 1964 8.33 0.92 12 0.07 1989.00 17966.00 31400 20231115 -47.23 15320 20240805 8.16 25200 -34.25 20240509 15320 8.16 20240805 25400 -34.76 20231120 15320 8.16 20240805 0.45 N 462520 500 59 억 25823 N N 0 N 00 N