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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160148,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,14340,460,2,3.31,296038760,21085,229.31,13880,14340,13820,18040,9720,13880,14035.00,4.07,0,-1798,14053,13966,13843,13756,13633,14010,13800,334,4160,1000,9990,10,1,30832884,4421,4.24,0.29,12,0.07,3384.00,48961.00,14570,20240827,-1.58,10560,20240123,35.80,14570,-1.58,20240827,10560,35.80,20240123,14570,-1.58,20240827,10560,35.80,20240123,0.10,N,003300,1000,333 억,,1254486,N,N,10,N,00,N
20241128,150151,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,14100,220,2,1.59,247026370,17650,191.95,13880,14100,13820,18040,9720,13880,13995.83,4.07,0,-1756,14053,13966,13843,13756,13633,14010,13800,334,4160,1000,9990,10,1,30832884,4347,4.17,0.29,12,0.06,3384.00,48961.00,14570,20240827,-3.23,10560,20240123,33.52,14570,-3.23,20240827,10560,33.52,20240123,14570,-3.23,20240827,10560,33.52,20240123,0.10,N,003300,1000,333 억,,1254486,N,N,12,N,00,N
20241128,140150,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13960,80,2,0.58,130687690,9348,101.66,13880,14050,13820,18040,9720,13880,13980.28,4.07,0,1565,14053,13966,13843,13756,13633,14010,13800,334,4160,1000,9990,10,1,30832884,4304,4.13,0.29,12,0.03,3384.00,48961.00,14570,20240827,-4.19,10560,20240123,32.20,14570,-4.19,20240827,10560,32.20,20240123,14570,-4.19,20240827,10560,32.20,20240123,0.10,N,003300,1000,333 억,,1254486,N,N,12,N,00,N
20241128,130149,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,14030,150,2,1.08,111692340,7991,86.91,13880,14050,13820,18040,9720,13880,13977.27,4.07,0,2070,14053,13966,13843,13756,13633,14010,13800,334,4160,1000,9990,10,1,30832884,4326,4.15,0.29,12,0.03,3384.00,48961.00,14570,20240827,-3.71,10560,20240123,32.86,14570,-3.71,20240827,10560,32.86,20240123,14570,-3.71,20240827,10560,32.86,20240123,0.10,N,003300,1000,333 억,,1254486,N,N,12,N,00,N
20241128,120150,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,14030,150,2,1.08,99570350,7127,77.51,13880,14050,13820,18040,9720,13880,13970.86,4.07,0,2056,14053,13966,13843,13756,13633,14010,13800,334,4160,1000,9990,10,1,30832884,4326,4.15,0.29,12,0.02,3384.00,48961.00,14570,20240827,-3.71,10560,20240123,32.86,14570,-3.71,20240827,10560,32.86,20240123,14570,-3.71,20240827,10560,32.86,20240123,0.10,N,003300,1000,333 억,,1254486,N,N,12,N,00,N
20241128,110149,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,14020,140,2,1.01,32110790,2307,25.09,13880,14040,13820,18040,9720,13880,13918.85,4.07,0,282,14053,13966,13843,13756,13633,14010,13800,334,4160,1000,9990,10,1,30832884,4323,4.14,0.29,12,0.01,3384.00,48961.00,14570,20240827,-3.77,10560,20240123,32.77,14570,-3.77,20240827,10560,32.77,20240123,14570,-3.77,20240827,10560,32.77,20240123,0.10,N,003300,1000,333 억,,1254486,N,N,12,N,00,N
20241128,100149,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13900,20,2,0.14,20251200,1459,15.87,13880,13940,13820,18040,9720,13880,13880.19,4.07,0,16,14053,13966,13843,13756,13633,14010,13800,334,4160,1000,9990,10,1,30832884,4286,4.11,0.28,12,0.00,3384.00,48961.00,14570,20240827,-4.60,10560,20240123,31.63,14570,-4.60,20240827,10560,31.63,20240123,14570,-4.60,20240827,10560,31.63,20240123,0.10,N,003300,1000,333 억,,1254486,N,N,12,N,00,N
20241128,090149,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13880,0,3,0.00,513800,37,0.40,13880,13940,13880,18040,9720,13880,13886.49,4.07,0,-9,14053,13966,13843,13756,13633,14010,13800,334,4160,1000,9990,10,1,30832884,4280,4.10,0.28,12,0.00,3384.00,48961.00,14570,20240827,-4.74,10560,20240123,31.44,14570,-4.74,20240827,10560,31.44,20240123,14570,-4.74,20240827,10560,31.44,20240123,0.10,N,003300,1000,333 억,,1254486,N,N,12,N,00,N
20241127,160148,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13880,160,2,1.17,127059400,9194,113.73,13720,13930,13720,17830,9610,13720,13819.82,4.07,0,-667,14060,13890,13780,13610,13500,13835,13555,334,4110,1000,9870,10,1,30832884,4280,4.10,0.28,12,0.03,3384.00,48961.00,14570,20240827,-4.74,10560,20240123,31.44,14570,-4.74,20240827,10560,31.44,20240123,14570,-4.74,20240827,10560,31.44,20240123,0.11,N,003300,1000,333 억,,1253847,N,N,12,N,00,N
20241127,150149,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13780,60,2,0.44,107223790,7754,95.92,13720,13930,13720,17830,9610,13720,13828.19,4.07,0,-1111,14060,13890,13780,13610,13500,13835,13555,334,4110,1000,9870,10,1,30832884,4249,4.07,0.28,12,0.03,3384.00,48961.00,14570,20240827,-5.42,10560,20240123,30.49,14570,-5.42,20240827,10560,30.49,20240123,14570,-5.42,20240827,10560,30.49,20240123,0.11,N,003300,1000,333 억,,1253847,N,N,39,N,00,N
20241127,140149,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13790,70,2,0.51,94748250,6851,84.75,13720,13930,13720,17830,9610,13720,13829.84,4.07,0,-909,14060,13890,13780,13610,13500,13835,13555,334,4110,1000,9870,10,1,30832884,4252,4.08,0.28,12,0.02,3384.00,48961.00,14570,20240827,-5.35,10560,20240123,30.59,14570,-5.35,20240827,10560,30.59,20240123,14570,-5.35,20240827,10560,30.59,20240123,0.11,N,003300,1000,333 억,,1253847,N,N,39,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 20241128 160148 55 60.00 KOSPI 비금속광물 N N N Y 60 N 14340 460 2 3.31 296038760 21085 229.31 13880 14340 13820 18040 9720 13880 14035.00 4.07 0 -1798 14053 13966 13843 13756 13633 14010 13800 334 4160 1000 9990 10 1 30832884 4421 4.24 0.29 12 0.07 3384.00 48961.00 14570 20240827 -1.58 10560 20240123 35.80 14570 -1.58 20240827 10560 35.80 20240123 14570 -1.58 20240827 10560 35.80 20240123 0.10 N 003300 1000 333 억 1254486 N N 10 N 00 N
3 20241128 150151 55 60.00 KOSPI 비금속광물 N N N Y 60 N 14100 220 2 1.59 247026370 17650 191.95 13880 14100 13820 18040 9720 13880 13995.83 4.07 0 -1756 14053 13966 13843 13756 13633 14010 13800 334 4160 1000 9990 10 1 30832884 4347 4.17 0.29 12 0.06 3384.00 48961.00 14570 20240827 -3.23 10560 20240123 33.52 14570 -3.23 20240827 10560 33.52 20240123 14570 -3.23 20240827 10560 33.52 20240123 0.10 N 003300 1000 333 억 1254486 N N 12 N 00 N
4 20241128 140150 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13960 80 2 0.58 130687690 9348 101.66 13880 14050 13820 18040 9720 13880 13980.28 4.07 0 1565 14053 13966 13843 13756 13633 14010 13800 334 4160 1000 9990 10 1 30832884 4304 4.13 0.29 12 0.03 3384.00 48961.00 14570 20240827 -4.19 10560 20240123 32.20 14570 -4.19 20240827 10560 32.20 20240123 14570 -4.19 20240827 10560 32.20 20240123 0.10 N 003300 1000 333 억 1254486 N N 12 N 00 N
5 20241128 130149 55 60.00 KOSPI 비금속광물 N N N Y 60 N 14030 150 2 1.08 111692340 7991 86.91 13880 14050 13820 18040 9720 13880 13977.27 4.07 0 2070 14053 13966 13843 13756 13633 14010 13800 334 4160 1000 9990 10 1 30832884 4326 4.15 0.29 12 0.03 3384.00 48961.00 14570 20240827 -3.71 10560 20240123 32.86 14570 -3.71 20240827 10560 32.86 20240123 14570 -3.71 20240827 10560 32.86 20240123 0.10 N 003300 1000 333 억 1254486 N N 12 N 00 N
6 20241128 120150 55 60.00 KOSPI 비금속광물 N N N Y 60 N 14030 150 2 1.08 99570350 7127 77.51 13880 14050 13820 18040 9720 13880 13970.86 4.07 0 2056 14053 13966 13843 13756 13633 14010 13800 334 4160 1000 9990 10 1 30832884 4326 4.15 0.29 12 0.02 3384.00 48961.00 14570 20240827 -3.71 10560 20240123 32.86 14570 -3.71 20240827 10560 32.86 20240123 14570 -3.71 20240827 10560 32.86 20240123 0.10 N 003300 1000 333 억 1254486 N N 12 N 00 N
7 20241128 110149 55 60.00 KOSPI 비금속광물 N N N Y 60 N 14020 140 2 1.01 32110790 2307 25.09 13880 14040 13820 18040 9720 13880 13918.85 4.07 0 282 14053 13966 13843 13756 13633 14010 13800 334 4160 1000 9990 10 1 30832884 4323 4.14 0.29 12 0.01 3384.00 48961.00 14570 20240827 -3.77 10560 20240123 32.77 14570 -3.77 20240827 10560 32.77 20240123 14570 -3.77 20240827 10560 32.77 20240123 0.10 N 003300 1000 333 억 1254486 N N 12 N 00 N
8 20241128 100149 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13900 20 2 0.14 20251200 1459 15.87 13880 13940 13820 18040 9720 13880 13880.19 4.07 0 16 14053 13966 13843 13756 13633 14010 13800 334 4160 1000 9990 10 1 30832884 4286 4.11 0.28 12 0.00 3384.00 48961.00 14570 20240827 -4.60 10560 20240123 31.63 14570 -4.60 20240827 10560 31.63 20240123 14570 -4.60 20240827 10560 31.63 20240123 0.10 N 003300 1000 333 억 1254486 N N 12 N 00 N
9 20241128 090149 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13880 0 3 0.00 513800 37 0.40 13880 13940 13880 18040 9720 13880 13886.49 4.07 0 -9 14053 13966 13843 13756 13633 14010 13800 334 4160 1000 9990 10 1 30832884 4280 4.10 0.28 12 0.00 3384.00 48961.00 14570 20240827 -4.74 10560 20240123 31.44 14570 -4.74 20240827 10560 31.44 20240123 14570 -4.74 20240827 10560 31.44 20240123 0.10 N 003300 1000 333 억 1254486 N N 12 N 00 N
10 20241127 160148 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13880 160 2 1.17 127059400 9194 113.73 13720 13930 13720 17830 9610 13720 13819.82 4.07 0 -667 14060 13890 13780 13610 13500 13835 13555 334 4110 1000 9870 10 1 30832884 4280 4.10 0.28 12 0.03 3384.00 48961.00 14570 20240827 -4.74 10560 20240123 31.44 14570 -4.74 20240827 10560 31.44 20240123 14570 -4.74 20240827 10560 31.44 20240123 0.11 N 003300 1000 333 억 1253847 N N 12 N 00 N
11 20241127 150149 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13780 60 2 0.44 107223790 7754 95.92 13720 13930 13720 17830 9610 13720 13828.19 4.07 0 -1111 14060 13890 13780 13610 13500 13835 13555 334 4110 1000 9870 10 1 30832884 4249 4.07 0.28 12 0.03 3384.00 48961.00 14570 20240827 -5.42 10560 20240123 30.49 14570 -5.42 20240827 10560 30.49 20240123 14570 -5.42 20240827 10560 30.49 20240123 0.11 N 003300 1000 333 억 1253847 N N 39 N 00 N
12 20241127 140149 55 60.00 KOSPI 비금속광물 N N N Y 60 N 13790 70 2 0.51 94748250 6851 84.75 13720 13930 13720 17830 9610 13720 13829.84 4.07 0 -909 14060 13890 13780 13610 13500 13835 13555 334 4110 1000 9870 10 1 30832884 4252 4.08 0.28 12 0.02 3384.00 48961.00 14570 20240827 -5.35 10560 20240123 30.59 14570 -5.35 20240827 10560 30.59 20240123 14570 -5.35 20240827 10560 30.59 20240123 0.11 N 003300 1000 333 억 1253847 N N 39 N 00 N