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
300720/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
20241128,161223,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,14750,270,2,1.86,1711773860,116763,59.89,14530,14760,14460,18820,10140,14480,14660.25,4.93,0,16229,15080,14780,14540,14240,14000,14930,14390,346,4340,500,11000,10,1,69261540,10216,6.00,0.64,12,0.17,2457.00,22914.00,16880,20240605,-12.62,11170,20240125,32.05,16880,-12.62,20240605,11170,32.05,20240125,16880,-12.62,20240605,11170,32.05,20240125,0.35,N,300720,500,346 억,,3417298,N,N,503,N,00,N
20241128,151248,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,14720,240,2,1.66,1638184520,111769,57.33,14530,14760,14460,18820,10140,14480,14656.96,4.93,0,14421,15080,14780,14540,14240,14000,14930,14390,346,4340,500,11000,10,1,69261540,10195,5.99,0.64,12,0.16,2457.00,22914.00,16880,20240605,-12.80,11170,20240125,31.78,16880,-12.80,20240605,11170,31.78,20240125,16880,-12.80,20240605,11170,31.78,20240125,0.35,N,300720,500,346 억,,3417298,N,N,418,N,00,N
20241128,141244,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,14720,240,2,1.66,1344774430,91830,47.10,14530,14760,14460,18820,10140,14480,14644.26,4.93,0,9528,15080,14780,14540,14240,14000,14930,14390,346,4340,500,11000,10,1,69261540,10195,5.99,0.64,12,0.13,2457.00,22914.00,16880,20240605,-12.80,11170,20240125,31.78,16880,-12.80,20240605,11170,31.78,20240125,16880,-12.80,20240605,11170,31.78,20240125,0.35,N,300720,500,346 억,,3417298,N,N,418,N,00,N
20241128,131243,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,14680,200,2,1.38,1041745280,71251,36.54,14530,14730,14460,18820,10140,14480,14620.88,4.93,0,2359,15080,14780,14540,14240,14000,14930,14390,346,4340,500,11000,10,1,69261540,10168,5.97,0.64,12,0.10,2457.00,22914.00,16880,20240605,-13.03,11170,20240125,31.42,16880,-13.03,20240605,11170,31.42,20240125,16880,-13.03,20240605,11170,31.42,20240125,0.35,N,300720,500,346 억,,3417298,N,N,418,N,00,N
20241128,121242,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,14710,230,2,1.59,928559070,63543,32.59,14530,14730,14460,18820,10140,14480,14613.19,4.93,0,2769,15080,14780,14540,14240,14000,14930,14390,346,4340,500,11000,10,1,69261540,10188,5.99,0.64,12,0.09,2457.00,22914.00,16880,20240605,-12.86,11170,20240125,31.69,16880,-12.86,20240605,11170,31.69,20240125,16880,-12.86,20240605,11170,31.69,20240125,0.35,N,300720,500,346 억,,3417298,N,N,418,N,00,N
20241128,111245,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,14620,140,2,0.97,662940360,45454,23.31,14530,14680,14460,18820,10140,14480,14584.98,4.93,0,-1861,15080,14780,14540,14240,14000,14930,14390,346,4340,500,11000,10,1,69261540,10126,5.95,0.64,12,0.07,2457.00,22914.00,16880,20240605,-13.39,11170,20240125,30.89,16880,-13.39,20240605,11170,30.89,20240125,16880,-13.39,20240605,11170,30.89,20240125,0.35,N,300720,500,346 억,,3417298,N,N,418,N,00,N
20241128,101243,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,14660,180,2,1.24,528337220,36249,18.59,14530,14670,14460,18820,10140,14480,14575.35,4.93,0,-727,15080,14780,14540,14240,14000,14930,14390,346,4340,500,11000,10,1,69261540,10154,5.97,0.64,12,0.05,2457.00,22914.00,16880,20240605,-13.15,11170,20240125,31.24,16880,-13.15,20240605,11170,31.24,20240125,16880,-13.15,20240605,11170,31.24,20240125,0.35,N,300720,500,346 억,,3417298,N,N,418,N,00,N
20241128,091241,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,14580,100,2,0.69,170546060,11687,5.99,14530,14640,14500,18820,10140,14480,14593.29,4.93,0,-5461,15080,14780,14540,14240,14000,14930,14390,346,4340,500,11000,10,1,69261540,10098,5.93,0.64,12,0.02,2457.00,22914.00,16880,20240605,-13.63,11170,20240125,30.53,16880,-13.63,20240605,11170,30.53,20240125,16880,-13.63,20240605,11170,30.53,20240125,0.35,N,300720,500,346 억,,3417298,N,N,418,N,00,N
20241127,161209,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,14480,140,2,0.98,2833751180,194721,164.25,14410,14840,14300,18640,10040,14340,14553.02,4.88,0,38822,14786,14562,14186,13962,13586,14675,14075,346,4300,500,10890,10,1,69261540,10029,5.89,0.63,12,0.28,2457.00,22914.00,16880,20240605,-14.22,11170,20240125,29.63,16880,-14.22,20240605,11170,29.63,20240125,16880,-14.22,20240605,11170,29.63,20240125,0.35,N,300720,500,346 억,,3379393,N,N,418,N,00,N
20241127,151235,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,14450,110,2,0.77,2733369840,187789,158.40,14410,14840,14300,18640,10040,14340,14555.54,4.88,0,40642,14786,14562,14186,13962,13586,14675,14075,346,4300,500,10890,10,1,69261540,10008,5.88,0.63,12,0.27,2457.00,22914.00,16880,20240605,-14.40,11170,20240125,29.36,16880,-14.40,20240605,11170,29.36,20240125,16880,-14.40,20240605,11170,29.36,20240125,0.35,N,300720,500,346 억,,3379393,N,N,26,N,00,N
20241127,141229,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,14370,30,2,0.21,2322581590,159313,134.38,14410,14840,14300,18640,10040,14340,14578.73,4.88,0,45823,14786,14562,14186,13962,13586,14675,14075,346,4300,500,10890,10,1,69261540,9953,5.85,0.63,12,0.23,2457.00,22914.00,16880,20240605,-14.87,11170,20240125,28.65,16880,-14.87,20240605,11170,28.65,20240125,16880,-14.87,20240605,11170,28.65,20240125,0.35,N,300720,500,346 억,,3379393,N,N,26,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 161223 55 60.00 KOSPI200 비금속광물 N N N Y 60 N 14750 270 2 1.86 1711773860 116763 59.89 14530 14760 14460 18820 10140 14480 14660.25 4.93 0 16229 15080 14780 14540 14240 14000 14930 14390 346 4340 500 11000 10 1 69261540 10216 6.00 0.64 12 0.17 2457.00 22914.00 16880 20240605 -12.62 11170 20240125 32.05 16880 -12.62 20240605 11170 32.05 20240125 16880 -12.62 20240605 11170 32.05 20240125 0.35 N 300720 500 346 억 3417298 N N 503 N 00 N
3 20241128 151248 55 60.00 KOSPI200 비금속광물 N N N Y 60 N 14720 240 2 1.66 1638184520 111769 57.33 14530 14760 14460 18820 10140 14480 14656.96 4.93 0 14421 15080 14780 14540 14240 14000 14930 14390 346 4340 500 11000 10 1 69261540 10195 5.99 0.64 12 0.16 2457.00 22914.00 16880 20240605 -12.80 11170 20240125 31.78 16880 -12.80 20240605 11170 31.78 20240125 16880 -12.80 20240605 11170 31.78 20240125 0.35 N 300720 500 346 억 3417298 N N 418 N 00 N
4 20241128 141244 55 60.00 KOSPI200 비금속광물 N N N Y 60 N 14720 240 2 1.66 1344774430 91830 47.10 14530 14760 14460 18820 10140 14480 14644.26 4.93 0 9528 15080 14780 14540 14240 14000 14930 14390 346 4340 500 11000 10 1 69261540 10195 5.99 0.64 12 0.13 2457.00 22914.00 16880 20240605 -12.80 11170 20240125 31.78 16880 -12.80 20240605 11170 31.78 20240125 16880 -12.80 20240605 11170 31.78 20240125 0.35 N 300720 500 346 억 3417298 N N 418 N 00 N
5 20241128 131243 55 60.00 KOSPI200 비금속광물 N N N Y 60 N 14680 200 2 1.38 1041745280 71251 36.54 14530 14730 14460 18820 10140 14480 14620.88 4.93 0 2359 15080 14780 14540 14240 14000 14930 14390 346 4340 500 11000 10 1 69261540 10168 5.97 0.64 12 0.10 2457.00 22914.00 16880 20240605 -13.03 11170 20240125 31.42 16880 -13.03 20240605 11170 31.42 20240125 16880 -13.03 20240605 11170 31.42 20240125 0.35 N 300720 500 346 억 3417298 N N 418 N 00 N
6 20241128 121242 55 60.00 KOSPI200 비금속광물 N N N Y 60 N 14710 230 2 1.59 928559070 63543 32.59 14530 14730 14460 18820 10140 14480 14613.19 4.93 0 2769 15080 14780 14540 14240 14000 14930 14390 346 4340 500 11000 10 1 69261540 10188 5.99 0.64 12 0.09 2457.00 22914.00 16880 20240605 -12.86 11170 20240125 31.69 16880 -12.86 20240605 11170 31.69 20240125 16880 -12.86 20240605 11170 31.69 20240125 0.35 N 300720 500 346 억 3417298 N N 418 N 00 N
7 20241128 111245 55 60.00 KOSPI200 비금속광물 N N N Y 60 N 14620 140 2 0.97 662940360 45454 23.31 14530 14680 14460 18820 10140 14480 14584.98 4.93 0 -1861 15080 14780 14540 14240 14000 14930 14390 346 4340 500 11000 10 1 69261540 10126 5.95 0.64 12 0.07 2457.00 22914.00 16880 20240605 -13.39 11170 20240125 30.89 16880 -13.39 20240605 11170 30.89 20240125 16880 -13.39 20240605 11170 30.89 20240125 0.35 N 300720 500 346 억 3417298 N N 418 N 00 N
8 20241128 101243 55 60.00 KOSPI200 비금속광물 N N N Y 60 N 14660 180 2 1.24 528337220 36249 18.59 14530 14670 14460 18820 10140 14480 14575.35 4.93 0 -727 15080 14780 14540 14240 14000 14930 14390 346 4340 500 11000 10 1 69261540 10154 5.97 0.64 12 0.05 2457.00 22914.00 16880 20240605 -13.15 11170 20240125 31.24 16880 -13.15 20240605 11170 31.24 20240125 16880 -13.15 20240605 11170 31.24 20240125 0.35 N 300720 500 346 억 3417298 N N 418 N 00 N
9 20241128 091241 55 60.00 KOSPI200 비금속광물 N N N Y 60 N 14580 100 2 0.69 170546060 11687 5.99 14530 14640 14500 18820 10140 14480 14593.29 4.93 0 -5461 15080 14780 14540 14240 14000 14930 14390 346 4340 500 11000 10 1 69261540 10098 5.93 0.64 12 0.02 2457.00 22914.00 16880 20240605 -13.63 11170 20240125 30.53 16880 -13.63 20240605 11170 30.53 20240125 16880 -13.63 20240605 11170 30.53 20240125 0.35 N 300720 500 346 억 3417298 N N 418 N 00 N
10 20241127 161209 55 60.00 KOSPI200 비금속광물 N N N Y 60 N 14480 140 2 0.98 2833751180 194721 164.25 14410 14840 14300 18640 10040 14340 14553.02 4.88 0 38822 14786 14562 14186 13962 13586 14675 14075 346 4300 500 10890 10 1 69261540 10029 5.89 0.63 12 0.28 2457.00 22914.00 16880 20240605 -14.22 11170 20240125 29.63 16880 -14.22 20240605 11170 29.63 20240125 16880 -14.22 20240605 11170 29.63 20240125 0.35 N 300720 500 346 억 3379393 N N 418 N 00 N
11 20241127 151235 55 60.00 KOSPI200 비금속광물 N N N Y 60 N 14450 110 2 0.77 2733369840 187789 158.40 14410 14840 14300 18640 10040 14340 14555.54 4.88 0 40642 14786 14562 14186 13962 13586 14675 14075 346 4300 500 10890 10 1 69261540 10008 5.88 0.63 12 0.27 2457.00 22914.00 16880 20240605 -14.40 11170 20240125 29.36 16880 -14.40 20240605 11170 29.36 20240125 16880 -14.40 20240605 11170 29.36 20240125 0.35 N 300720 500 346 억 3379393 N N 26 N 00 N
12 20241127 141229 55 60.00 KOSPI200 비금속광물 N N N Y 60 N 14370 30 2 0.21 2322581590 159313 134.38 14410 14840 14300 18640 10040 14340 14578.73 4.88 0 45823 14786 14562 14186 13962 13586 14675 14075 346 4300 500 10890 10 1 69261540 9953 5.85 0.63 12 0.23 2457.00 22914.00 16880 20240605 -14.87 11170 20240125 28.65 16880 -14.87 20240605 11170 28.65 20240125 16880 -14.87 20240605 11170 28.65 20240125 0.35 N 300720 500 346 억 3379393 N N 26 N 00 N