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
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
20241128,160308,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,63700,-10100,5,-13.69,16287451600,247971,206.77,67200,69400,63500,95900,51700,73800,65684.31,0.92,0,-922,80933,77366,70233,66666,59533,79150,68450,53,22100,5000,50180,100,1,1056000,673,19.11,0.52,12,23.48,3333.00,123239.00,84300,20240722,-24.44,47600,20240805,33.82,84300,-24.44,20240722,47600,33.82,20240805,84300,-24.44,20240722,47600,33.82,20240805,2.72,N,011390,5000,52 억,,9717,N,N,0,N,00,N
20241128,150314,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,63600,-10200,5,-13.82,15905144700,241969,201.77,67200,69400,63500,95900,51700,73800,65732.16,0.92,0,-1067,80933,77366,70233,66666,59533,79150,68450,53,22100,5000,50180,100,1,1056000,672,19.08,0.52,12,22.91,3333.00,123239.00,84300,20240722,-24.56,47600,20240805,33.61,84300,-24.56,20240722,47600,33.61,20240805,84300,-24.56,20240722,47600,33.61,20240805,2.72,N,011390,5000,52 억,,9717,N,N,0,N,00,N
20241128,140315,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,63900,-9900,5,-13.41,15355851000,233378,194.60,67200,69400,63500,95900,51700,73800,65798.19,0.92,0,-1496,80933,77366,70233,66666,59533,79150,68450,53,22100,5000,50180,100,1,1056000,675,19.17,0.52,12,22.10,3333.00,123239.00,84300,20240722,-24.20,47600,20240805,34.24,84300,-24.20,20240722,47600,34.24,20240805,84300,-24.20,20240722,47600,34.24,20240805,2.72,N,011390,5000,52 억,,9717,N,N,0,N,00,N
20241128,130311,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,64500,-9300,5,-12.60,14848475400,225494,188.03,67200,69400,63500,95900,51700,73800,65848.65,0.92,0,-905,80933,77366,70233,66666,59533,79150,68450,53,22100,5000,50180,100,1,1056000,681,19.35,0.52,12,21.35,3333.00,123239.00,84300,20240722,-23.49,47600,20240805,35.50,84300,-23.49,20240722,47600,35.50,20240805,84300,-23.49,20240722,47600,35.50,20240805,2.72,N,011390,5000,52 억,,9717,N,N,0,N,00,N
20241128,120312,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,65100,-8700,5,-11.79,14231800800,215994,180.11,67200,69400,63500,95900,51700,73800,65889.80,0.92,0,-1077,80933,77366,70233,66666,59533,79150,68450,53,22100,5000,50180,100,1,1056000,687,19.53,0.53,12,20.45,3333.00,123239.00,84300,20240722,-22.78,47600,20240805,36.76,84300,-22.78,20240722,47600,36.76,20240805,84300,-22.78,20240722,47600,36.76,20240805,2.72,N,011390,5000,52 억,,9717,N,N,0,N,00,N
20241128,110316,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,65000,-8800,5,-11.92,13479001500,204420,170.46,67200,69400,63500,95900,51700,73800,65937.78,0.92,0,-1341,80933,77366,70233,66666,59533,79150,68450,53,22100,5000,50180,100,1,1056000,686,19.50,0.53,12,19.36,3333.00,123239.00,84300,20240722,-22.89,47600,20240805,36.55,84300,-22.89,20240722,47600,36.55,20240805,84300,-22.89,20240722,47600,36.55,20240805,2.72,N,011390,5000,52 억,,9717,N,N,0,N,00,N
20241128,100312,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,66300,-7500,5,-10.16,11815569700,179248,149.47,67200,69400,63500,95900,51700,73800,65917.44,0.92,0,-1309,80933,77366,70233,66666,59533,79150,68450,53,22100,5000,50180,100,1,1056000,700,19.89,0.54,12,16.97,3333.00,123239.00,84300,20240722,-21.35,47600,20240805,39.29,84300,-21.35,20240722,47600,39.29,20240805,84300,-21.35,20240722,47600,39.29,20240805,2.72,N,011390,5000,52 억,,9717,N,N,0,N,00,N
20241128,090311,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,64600,-9200,5,-12.47,2309979900,34755,28.98,67200,68000,64300,95900,51700,73800,66464.68,0.92,0,-1513,80933,77366,70233,66666,59533,79150,68450,53,22100,5000,50180,100,1,1056000,682,19.38,0.52,12,3.29,3333.00,123239.00,84300,20240722,-23.37,47600,20240805,35.71,84300,-23.37,20240722,47600,35.71,20240805,84300,-23.37,20240722,47600,35.71,20240805,2.72,N,011390,5000,52 억,,9717,N,N,0,N,00,N
20241127,160305,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,73800,17000,1,29.93,8410596300,119477,5475.57,64200,73800,63100,73800,39800,56800,70395.11,0.98,0,-822,57600,57200,56400,56000,55200,57400,56200,53,17000,5000,38620,100,1,1056000,779,22.14,0.60,12,11.31,3333.00,123239.00,84300,20240722,-12.46,47600,20240805,55.04,84300,-12.46,20240722,47600,55.04,20240805,84300,-12.46,20240722,47600,55.04,20240805,2.86,N,011390,5000,52 억,,10399,N,N,0,N,00,N
20241127,150309,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,73800,17000,1,29.93,8312073300,118142,5414.39,64200,73800,63100,73800,39800,56800,70356.63,0.98,0,-731,57600,57200,56400,56000,55200,57400,56200,53,17000,5000,38620,100,1,1056000,779,22.14,0.60,12,11.19,3333.00,123239.00,84300,20240722,-12.46,47600,20240805,55.04,84300,-12.46,20240722,47600,55.04,20240805,84300,-12.46,20240722,47600,55.04,20240805,2.86,N,011390,5000,52 억,,10399,N,N,0,N,00,N
20241127,140309,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,73800,17000,1,29.93,8205727500,116701,5348.35,64200,73800,63100,73800,39800,56800,70314.11,0.98,0,-564,57600,57200,56400,56000,55200,57400,56200,53,17000,5000,38620,100,1,1056000,779,22.14,0.60,12,11.05,3333.00,123239.00,84300,20240722,-12.46,47600,20240805,55.04,84300,-12.46,20240722,47600,55.04,20240805,84300,-12.46,20240722,47600,55.04,20240805,2.86,N,011390,5000,52 억,,10399,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 20241128 160308 57 100.00 KOSPI 비금속광물 N N N N N 63700 -10100 5 -13.69 16287451600 247971 206.77 67200 69400 63500 95900 51700 73800 65684.31 0.92 0 -922 80933 77366 70233 66666 59533 79150 68450 53 22100 5000 50180 100 1 1056000 673 19.11 0.52 12 23.48 3333.00 123239.00 84300 20240722 -24.44 47600 20240805 33.82 84300 -24.44 20240722 47600 33.82 20240805 84300 -24.44 20240722 47600 33.82 20240805 2.72 N 011390 5000 52 억 9717 N N 0 N 00 N
3 20241128 150314 57 100.00 KOSPI 비금속광물 N N N N N 63600 -10200 5 -13.82 15905144700 241969 201.77 67200 69400 63500 95900 51700 73800 65732.16 0.92 0 -1067 80933 77366 70233 66666 59533 79150 68450 53 22100 5000 50180 100 1 1056000 672 19.08 0.52 12 22.91 3333.00 123239.00 84300 20240722 -24.56 47600 20240805 33.61 84300 -24.56 20240722 47600 33.61 20240805 84300 -24.56 20240722 47600 33.61 20240805 2.72 N 011390 5000 52 억 9717 N N 0 N 00 N
4 20241128 140315 57 100.00 KOSPI 비금속광물 N N N N N 63900 -9900 5 -13.41 15355851000 233378 194.60 67200 69400 63500 95900 51700 73800 65798.19 0.92 0 -1496 80933 77366 70233 66666 59533 79150 68450 53 22100 5000 50180 100 1 1056000 675 19.17 0.52 12 22.10 3333.00 123239.00 84300 20240722 -24.20 47600 20240805 34.24 84300 -24.20 20240722 47600 34.24 20240805 84300 -24.20 20240722 47600 34.24 20240805 2.72 N 011390 5000 52 억 9717 N N 0 N 00 N
5 20241128 130311 57 100.00 KOSPI 비금속광물 N N N N N 64500 -9300 5 -12.60 14848475400 225494 188.03 67200 69400 63500 95900 51700 73800 65848.65 0.92 0 -905 80933 77366 70233 66666 59533 79150 68450 53 22100 5000 50180 100 1 1056000 681 19.35 0.52 12 21.35 3333.00 123239.00 84300 20240722 -23.49 47600 20240805 35.50 84300 -23.49 20240722 47600 35.50 20240805 84300 -23.49 20240722 47600 35.50 20240805 2.72 N 011390 5000 52 억 9717 N N 0 N 00 N
6 20241128 120312 57 100.00 KOSPI 비금속광물 N N N N N 65100 -8700 5 -11.79 14231800800 215994 180.11 67200 69400 63500 95900 51700 73800 65889.80 0.92 0 -1077 80933 77366 70233 66666 59533 79150 68450 53 22100 5000 50180 100 1 1056000 687 19.53 0.53 12 20.45 3333.00 123239.00 84300 20240722 -22.78 47600 20240805 36.76 84300 -22.78 20240722 47600 36.76 20240805 84300 -22.78 20240722 47600 36.76 20240805 2.72 N 011390 5000 52 억 9717 N N 0 N 00 N
7 20241128 110316 57 100.00 KOSPI 비금속광물 N N N N N 65000 -8800 5 -11.92 13479001500 204420 170.46 67200 69400 63500 95900 51700 73800 65937.78 0.92 0 -1341 80933 77366 70233 66666 59533 79150 68450 53 22100 5000 50180 100 1 1056000 686 19.50 0.53 12 19.36 3333.00 123239.00 84300 20240722 -22.89 47600 20240805 36.55 84300 -22.89 20240722 47600 36.55 20240805 84300 -22.89 20240722 47600 36.55 20240805 2.72 N 011390 5000 52 억 9717 N N 0 N 00 N
8 20241128 100312 57 100.00 KOSPI 비금속광물 N N N N N 66300 -7500 5 -10.16 11815569700 179248 149.47 67200 69400 63500 95900 51700 73800 65917.44 0.92 0 -1309 80933 77366 70233 66666 59533 79150 68450 53 22100 5000 50180 100 1 1056000 700 19.89 0.54 12 16.97 3333.00 123239.00 84300 20240722 -21.35 47600 20240805 39.29 84300 -21.35 20240722 47600 39.29 20240805 84300 -21.35 20240722 47600 39.29 20240805 2.72 N 011390 5000 52 억 9717 N N 0 N 00 N
9 20241128 090311 57 100.00 KOSPI 비금속광물 N N N N N 64600 -9200 5 -12.47 2309979900 34755 28.98 67200 68000 64300 95900 51700 73800 66464.68 0.92 0 -1513 80933 77366 70233 66666 59533 79150 68450 53 22100 5000 50180 100 1 1056000 682 19.38 0.52 12 3.29 3333.00 123239.00 84300 20240722 -23.37 47600 20240805 35.71 84300 -23.37 20240722 47600 35.71 20240805 84300 -23.37 20240722 47600 35.71 20240805 2.72 N 011390 5000 52 억 9717 N N 0 N 00 N
10 20241127 160305 57 100.00 KOSPI 비금속광물 N N N N N 73800 17000 1 29.93 8410596300 119477 5475.57 64200 73800 63100 73800 39800 56800 70395.11 0.98 0 -822 57600 57200 56400 56000 55200 57400 56200 53 17000 5000 38620 100 1 1056000 779 22.14 0.60 12 11.31 3333.00 123239.00 84300 20240722 -12.46 47600 20240805 55.04 84300 -12.46 20240722 47600 55.04 20240805 84300 -12.46 20240722 47600 55.04 20240805 2.86 N 011390 5000 52 억 10399 N N 0 N 00 N
11 20241127 150309 57 100.00 KOSPI 비금속광물 N N N N N 73800 17000 1 29.93 8312073300 118142 5414.39 64200 73800 63100 73800 39800 56800 70356.63 0.98 0 -731 57600 57200 56400 56000 55200 57400 56200 53 17000 5000 38620 100 1 1056000 779 22.14 0.60 12 11.19 3333.00 123239.00 84300 20240722 -12.46 47600 20240805 55.04 84300 -12.46 20240722 47600 55.04 20240805 84300 -12.46 20240722 47600 55.04 20240805 2.86 N 011390 5000 52 억 10399 N N 0 N 00 N
12 20241127 140309 57 100.00 KOSPI 비금속광물 N N N N N 73800 17000 1 29.93 8205727500 116701 5348.35 64200 73800 63100 73800 39800 56800 70314.11 0.98 0 -564 57600 57200 56400 56000 55200 57400 56200 53 17000 5000 38620 100 1 1056000 779 22.14 0.60 12 11.05 3333.00 123239.00 84300 20240722 -12.46 47600 20240805 55.04 84300 -12.46 20240722 47600 55.04 20240805 84300 -12.46 20240722 47600 55.04 20240805 2.86 N 011390 5000 52 억 10399 N N 0 N 00 N