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
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
20241128,161002,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10660,30,2,0.28,300287150,28217,71.01,10550,10730,10530,13810,7450,10630,10642.06,5.87,0,-3013,10836,10732,10576,10472,10316,10785,10525,195,3180,500,8290,10,1,38501886,4104,4.63,0.40,12,0.07,2300.00,26790.00,12240,20240605,-12.91,9670,20240415,10.24,12240,-12.91,20240605,9670,10.24,20240415,12240,-12.91,20240605,9670,10.24,20240415,0.21,N,183190,500,194 억,,2260052,N,N,48,N,00,N
20241128,151021,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10640,10,2,0.09,260061630,24438,61.50,10550,10730,10530,13810,7450,10630,10641.69,5.87,0,-2606,10836,10732,10576,10472,10316,10785,10525,195,3180,500,8290,10,1,38501886,4097,4.63,0.40,12,0.06,2300.00,26790.00,12240,20240605,-13.07,9670,20240415,10.03,12240,-13.07,20240605,9670,10.03,20240415,12240,-13.07,20240605,9670,10.03,20240415,0.21,N,183190,500,194 억,,2260052,N,N,11,N,00,N
20241128,141019,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10710,80,2,0.75,194060720,18267,45.97,10550,10720,10530,13810,7450,10630,10623.57,5.87,0,249,10836,10732,10576,10472,10316,10785,10525,195,3180,500,8290,10,1,38501886,4124,4.66,0.40,12,0.05,2300.00,26790.00,12240,20240605,-12.50,9670,20240415,10.75,12240,-12.50,20240605,9670,10.75,20240415,12240,-12.50,20240605,9670,10.75,20240415,0.21,N,183190,500,194 억,,2260052,N,N,11,N,00,N
20241128,131016,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10610,-20,5,-0.19,119603350,11304,28.45,10550,10650,10530,13810,7450,10630,10580.62,5.87,0,-155,10836,10732,10576,10472,10316,10785,10525,195,3180,500,8290,10,1,38501886,4085,4.61,0.40,12,0.03,2300.00,26790.00,12240,20240605,-13.32,9670,20240415,9.72,12240,-13.32,20240605,9670,9.72,20240415,12240,-13.32,20240605,9670,9.72,20240415,0.21,N,183190,500,194 억,,2260052,N,N,11,N,00,N
20241128,121020,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10590,-40,5,-0.38,106402430,10058,25.31,10550,10650,10530,13810,7450,10630,10578.89,5.87,0,-335,10836,10732,10576,10472,10316,10785,10525,195,3180,500,8290,10,1,38501886,4077,4.60,0.40,12,0.03,2300.00,26790.00,12240,20240605,-13.48,9670,20240415,9.51,12240,-13.48,20240605,9670,9.51,20240415,12240,-13.48,20240605,9670,9.51,20240415,0.21,N,183190,500,194 억,,2260052,N,N,11,N,00,N
20241128,111023,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10550,-80,5,-0.75,60923440,5762,14.50,10550,10650,10550,13810,7450,10630,10573.31,5.87,0,-991,10836,10732,10576,10472,10316,10785,10525,195,3180,500,8290,10,1,38501886,4062,4.59,0.39,12,0.01,2300.00,26790.00,12240,20240605,-13.81,9670,20240415,9.10,12240,-13.81,20240605,9670,9.10,20240415,12240,-13.81,20240605,9670,9.10,20240415,0.21,N,183190,500,194 억,,2260052,N,N,11,N,00,N
20241128,101019,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10600,-30,5,-0.28,39259850,3715,9.35,10550,10650,10550,13810,7450,10630,10567.93,5.87,0,-40,10836,10732,10576,10472,10316,10785,10525,195,3180,500,8290,10,1,38501886,4081,4.61,0.40,12,0.01,2300.00,26790.00,12240,20240605,-13.40,9670,20240415,9.62,12240,-13.40,20240605,9670,9.62,20240415,12240,-13.40,20240605,9670,9.62,20240415,0.21,N,183190,500,194 억,,2260052,N,N,11,N,00,N
20241128,091016,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10580,-50,5,-0.47,4977520,471,1.19,10550,10650,10550,13810,7450,10630,10567.98,5.87,0,-105,10836,10732,10576,10472,10316,10785,10525,195,3180,500,8290,10,1,38501886,4073,4.60,0.39,12,0.00,2300.00,26790.00,12240,20240605,-13.56,9670,20240415,9.41,12240,-13.56,20240605,9670,9.41,20240415,12240,-13.56,20240605,9670,9.41,20240415,0.21,N,183190,500,194 억,,2260052,N,N,11,N,00,N
20241127,160953,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10630,150,2,1.43,419345640,39710,69.50,10510,10680,10420,13620,7340,10480,10560.20,5.86,0,1051,10720,10600,10430,10310,10140,10660,10370,195,3140,500,8170,10,1,38501886,4093,4.62,0.40,12,0.10,2300.00,26790.00,12240,20240605,-13.15,9670,20240415,9.93,12240,-13.15,20240605,9670,9.93,20240415,12240,-13.15,20240605,9670,9.93,20240415,0.21,N,183190,500,194 억,,2256245,N,N,11,N,00,N
20241127,151012,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10540,60,2,0.57,394326640,37346,65.36,10510,10680,10420,13620,7340,10480,10558.74,5.86,0,911,10720,10600,10430,10310,10140,10660,10370,195,3140,500,8170,10,1,38501886,4058,4.58,0.39,12,0.10,2300.00,26790.00,12240,20240605,-13.89,9670,20240415,9.00,12240,-13.89,20240605,9670,9.00,20240415,12240,-13.89,20240605,9670,9.00,20240415,0.21,N,183190,500,194 억,,2256245,N,N,4,N,00,N
20241127,141008,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10470,-10,5,-0.10,216637380,20600,36.05,10510,10570,10420,13620,7340,10480,10516.38,5.86,0,-368,10720,10600,10430,10310,10140,10660,10370,195,3140,500,8170,10,1,38501886,4031,4.55,0.39,12,0.05,2300.00,26790.00,12240,20240605,-14.46,9670,20240415,8.27,12240,-14.46,20240605,9670,8.27,20240415,12240,-14.46,20240605,9670,8.27,20240415,0.21,N,183190,500,194 억,,2256245,N,N,4,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 161002 55 60.00 KOSPI 비금속광물 N N N Y 60 N 10660 30 2 0.28 300287150 28217 71.01 10550 10730 10530 13810 7450 10630 10642.06 5.87 0 -3013 10836 10732 10576 10472 10316 10785 10525 195 3180 500 8290 10 1 38501886 4104 4.63 0.40 12 0.07 2300.00 26790.00 12240 20240605 -12.91 9670 20240415 10.24 12240 -12.91 20240605 9670 10.24 20240415 12240 -12.91 20240605 9670 10.24 20240415 0.21 N 183190 500 194 억 2260052 N N 48 N 00 N
3 20241128 151021 55 60.00 KOSPI 비금속광물 N N N Y 60 N 10640 10 2 0.09 260061630 24438 61.50 10550 10730 10530 13810 7450 10630 10641.69 5.87 0 -2606 10836 10732 10576 10472 10316 10785 10525 195 3180 500 8290 10 1 38501886 4097 4.63 0.40 12 0.06 2300.00 26790.00 12240 20240605 -13.07 9670 20240415 10.03 12240 -13.07 20240605 9670 10.03 20240415 12240 -13.07 20240605 9670 10.03 20240415 0.21 N 183190 500 194 억 2260052 N N 11 N 00 N
4 20241128 141019 55 60.00 KOSPI 비금속광물 N N N Y 60 N 10710 80 2 0.75 194060720 18267 45.97 10550 10720 10530 13810 7450 10630 10623.57 5.87 0 249 10836 10732 10576 10472 10316 10785 10525 195 3180 500 8290 10 1 38501886 4124 4.66 0.40 12 0.05 2300.00 26790.00 12240 20240605 -12.50 9670 20240415 10.75 12240 -12.50 20240605 9670 10.75 20240415 12240 -12.50 20240605 9670 10.75 20240415 0.21 N 183190 500 194 억 2260052 N N 11 N 00 N
5 20241128 131016 55 60.00 KOSPI 비금속광물 N N N Y 60 N 10610 -20 5 -0.19 119603350 11304 28.45 10550 10650 10530 13810 7450 10630 10580.62 5.87 0 -155 10836 10732 10576 10472 10316 10785 10525 195 3180 500 8290 10 1 38501886 4085 4.61 0.40 12 0.03 2300.00 26790.00 12240 20240605 -13.32 9670 20240415 9.72 12240 -13.32 20240605 9670 9.72 20240415 12240 -13.32 20240605 9670 9.72 20240415 0.21 N 183190 500 194 억 2260052 N N 11 N 00 N
6 20241128 121020 55 60.00 KOSPI 비금속광물 N N N Y 60 N 10590 -40 5 -0.38 106402430 10058 25.31 10550 10650 10530 13810 7450 10630 10578.89 5.87 0 -335 10836 10732 10576 10472 10316 10785 10525 195 3180 500 8290 10 1 38501886 4077 4.60 0.40 12 0.03 2300.00 26790.00 12240 20240605 -13.48 9670 20240415 9.51 12240 -13.48 20240605 9670 9.51 20240415 12240 -13.48 20240605 9670 9.51 20240415 0.21 N 183190 500 194 억 2260052 N N 11 N 00 N
7 20241128 111023 55 60.00 KOSPI 비금속광물 N N N Y 60 N 10550 -80 5 -0.75 60923440 5762 14.50 10550 10650 10550 13810 7450 10630 10573.31 5.87 0 -991 10836 10732 10576 10472 10316 10785 10525 195 3180 500 8290 10 1 38501886 4062 4.59 0.39 12 0.01 2300.00 26790.00 12240 20240605 -13.81 9670 20240415 9.10 12240 -13.81 20240605 9670 9.10 20240415 12240 -13.81 20240605 9670 9.10 20240415 0.21 N 183190 500 194 억 2260052 N N 11 N 00 N
8 20241128 101019 55 60.00 KOSPI 비금속광물 N N N Y 60 N 10600 -30 5 -0.28 39259850 3715 9.35 10550 10650 10550 13810 7450 10630 10567.93 5.87 0 -40 10836 10732 10576 10472 10316 10785 10525 195 3180 500 8290 10 1 38501886 4081 4.61 0.40 12 0.01 2300.00 26790.00 12240 20240605 -13.40 9670 20240415 9.62 12240 -13.40 20240605 9670 9.62 20240415 12240 -13.40 20240605 9670 9.62 20240415 0.21 N 183190 500 194 억 2260052 N N 11 N 00 N
9 20241128 091016 55 60.00 KOSPI 비금속광물 N N N Y 60 N 10580 -50 5 -0.47 4977520 471 1.19 10550 10650 10550 13810 7450 10630 10567.98 5.87 0 -105 10836 10732 10576 10472 10316 10785 10525 195 3180 500 8290 10 1 38501886 4073 4.60 0.39 12 0.00 2300.00 26790.00 12240 20240605 -13.56 9670 20240415 9.41 12240 -13.56 20240605 9670 9.41 20240415 12240 -13.56 20240605 9670 9.41 20240415 0.21 N 183190 500 194 억 2260052 N N 11 N 00 N
10 20241127 160953 55 60.00 KOSPI 비금속광물 N N N Y 60 N 10630 150 2 1.43 419345640 39710 69.50 10510 10680 10420 13620 7340 10480 10560.20 5.86 0 1051 10720 10600 10430 10310 10140 10660 10370 195 3140 500 8170 10 1 38501886 4093 4.62 0.40 12 0.10 2300.00 26790.00 12240 20240605 -13.15 9670 20240415 9.93 12240 -13.15 20240605 9670 9.93 20240415 12240 -13.15 20240605 9670 9.93 20240415 0.21 N 183190 500 194 억 2256245 N N 11 N 00 N
11 20241127 151012 55 60.00 KOSPI 비금속광물 N N N Y 60 N 10540 60 2 0.57 394326640 37346 65.36 10510 10680 10420 13620 7340 10480 10558.74 5.86 0 911 10720 10600 10430 10310 10140 10660 10370 195 3140 500 8170 10 1 38501886 4058 4.58 0.39 12 0.10 2300.00 26790.00 12240 20240605 -13.89 9670 20240415 9.00 12240 -13.89 20240605 9670 9.00 20240415 12240 -13.89 20240605 9670 9.00 20240415 0.21 N 183190 500 194 억 2256245 N N 4 N 00 N
12 20241127 141008 55 60.00 KOSPI 비금속광물 N N N Y 60 N 10470 -10 5 -0.10 216637380 20600 36.05 10510 10570 10420 13620 7340 10480 10516.38 5.86 0 -368 10720 10600 10430 10310 10140 10660 10370 195 3140 500 8170 10 1 38501886 4031 4.55 0.39 12 0.05 2300.00 26790.00 12240 20240605 -14.46 9670 20240415 8.27 12240 -14.46 20240605 9670 8.27 20240415 12240 -14.46 20240605 9670 8.27 20240415 0.21 N 183190 500 194 억 2256245 N N 4 N 00 N