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
344820/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
20241128,161302,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,38450,0,3,0.00,296352850,7694,7.20,38400,38750,38300,49950,26950,38450,38517.40,10.63,0,-398,39250,38850,38550,38150,37850,39050,38350,160,11500,1000,29990,50,1,15970512,6141,7.51,0.41,12,0.05,5117.00,93242.00,43800,20240220,-12.21,36500,20241114,5.34,43800,-12.21,20240220,36500,5.34,20241114,43800,-12.21,20240220,36500,5.34,20241114,0.21,N,344820,1000,159 억,,1698267,N,N,117,N,00,N
20241128,151328,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,38700,250,2,0.65,285039300,7400,6.93,38400,38750,38300,49950,26950,38450,38518.82,10.63,0,-292,39250,38850,38550,38150,37850,39050,38350,160,11500,1000,29990,50,1,15970512,6181,7.56,0.42,12,0.05,5117.00,93242.00,43800,20240220,-11.64,36500,20241114,6.03,43800,-11.64,20240220,36500,6.03,20241114,43800,-11.64,20240220,36500,6.03,20241114,0.21,N,344820,1000,159 억,,1698267,N,N,10,N,00,N
20241128,141325,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,38550,100,2,0.26,246121500,6391,5.98,38400,38750,38300,49950,26950,38450,38510.64,10.63,0,-230,39250,38850,38550,38150,37850,39050,38350,160,11500,1000,29990,50,1,15970512,6157,7.53,0.41,12,0.04,5117.00,93242.00,43800,20240220,-11.99,36500,20241114,5.62,43800,-11.99,20240220,36500,5.62,20241114,43800,-11.99,20240220,36500,5.62,20241114,0.21,N,344820,1000,159 억,,1698267,N,N,10,N,00,N
20241128,131323,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,38650,200,2,0.52,207558000,5390,5.05,38400,38750,38300,49950,26950,38450,38507.98,10.63,0,-198,39250,38850,38550,38150,37850,39050,38350,160,11500,1000,29990,50,1,15970512,6173,7.55,0.41,12,0.03,5117.00,93242.00,43800,20240220,-11.76,36500,20241114,5.89,43800,-11.76,20240220,36500,5.89,20241114,43800,-11.76,20240220,36500,5.89,20241114,0.21,N,344820,1000,159 억,,1698267,N,N,10,N,00,N
20241128,121321,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,38700,250,2,0.65,175672350,4563,4.27,38400,38750,38300,49950,26950,38450,38499.31,10.63,0,-324,39250,38850,38550,38150,37850,39050,38350,160,11500,1000,29990,50,1,15970512,6181,7.56,0.42,12,0.03,5117.00,93242.00,43800,20240220,-11.64,36500,20241114,6.03,43800,-11.64,20240220,36500,6.03,20241114,43800,-11.64,20240220,36500,6.03,20241114,0.21,N,344820,1000,159 억,,1698267,N,N,10,N,00,N
20241128,111325,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,38600,150,2,0.39,155926200,4051,3.79,38400,38750,38300,49950,26950,38450,38490.79,10.63,0,-356,39250,38850,38550,38150,37850,39050,38350,160,11500,1000,29990,50,1,15970512,6165,7.54,0.41,12,0.03,5117.00,93242.00,43800,20240220,-11.87,36500,20241114,5.75,43800,-11.87,20240220,36500,5.75,20241114,43800,-11.87,20240220,36500,5.75,20241114,0.21,N,344820,1000,159 억,,1698267,N,N,10,N,00,N
20241128,101323,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,38500,50,2,0.13,97109750,2529,2.37,38400,38600,38300,49950,26950,38450,38398.48,10.63,0,96,39250,38850,38550,38150,37850,39050,38350,160,11500,1000,29990,50,1,15970512,6149,7.52,0.41,12,0.02,5117.00,93242.00,43800,20240220,-12.10,36500,20241114,5.48,43800,-12.10,20240220,36500,5.48,20241114,43800,-12.10,20240220,36500,5.48,20241114,0.21,N,344820,1000,159 억,,1698267,N,N,10,N,00,N
20241128,091321,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,38600,150,2,0.39,22240300,579,0.54,38400,38600,38300,49950,26950,38450,38411.57,10.63,0,-23,39250,38850,38550,38150,37850,39050,38350,160,11500,1000,29990,50,1,15970512,6165,7.54,0.41,12,0.00,5117.00,93242.00,43800,20240220,-11.87,36500,20241114,5.75,43800,-11.87,20240220,36500,5.75,20241114,43800,-11.87,20240220,36500,5.75,20241114,0.21,N,344820,1000,159 억,,1698267,N,N,10,N,00,N
20241127,161248,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,38450,-50,5,-0.13,509388650,13178,55.04,38400,38950,38250,50000,26950,38500,38654.64,10.61,0,3072,39466,38982,38116,37632,36766,39225,37875,160,11500,1000,30030,50,1,15970512,6141,7.51,0.41,12,0.08,5117.00,93242.00,43800,20240220,-12.21,36500,20241114,5.34,43800,-12.21,20240220,36500,5.34,20241114,43800,-12.21,20240220,36500,5.34,20241114,0.21,N,344820,1000,159 억,,1694814,N,N,10,N,00,N
20241127,151314,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,38450,-50,5,-0.13,494009650,12778,53.37,38400,38950,38250,50000,26950,38500,38660.95,10.61,0,3173,39466,38982,38116,37632,36766,39225,37875,160,11500,1000,30030,50,1,15970512,6141,7.51,0.41,12,0.08,5117.00,93242.00,43800,20240220,-12.21,36500,20241114,5.34,43800,-12.21,20240220,36500,5.34,20241114,43800,-12.21,20240220,36500,5.34,20241114,0.21,N,344820,1000,159 억,,1694814,N,N,2,N,00,N
20241127,141308,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,38550,50,2,0.13,395341600,10209,42.64,38400,38950,38300,50000,26950,38500,38724.81,10.61,0,2381,39466,38982,38116,37632,36766,39225,37875,160,11500,1000,30030,50,1,15970512,6157,7.53,0.41,12,0.06,5117.00,93242.00,43800,20240220,-11.99,36500,20241114,5.62,43800,-11.99,20240220,36500,5.62,20241114,43800,-11.99,20240220,36500,5.62,20241114,0.21,N,344820,1000,159 억,,1694814,N,N,2,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 161302 55 60.00 KOSPI 비금속광물 N N N Y 60 N 38450 0 3 0.00 296352850 7694 7.20 38400 38750 38300 49950 26950 38450 38517.40 10.63 0 -398 39250 38850 38550 38150 37850 39050 38350 160 11500 1000 29990 50 1 15970512 6141 7.51 0.41 12 0.05 5117.00 93242.00 43800 20240220 -12.21 36500 20241114 5.34 43800 -12.21 20240220 36500 5.34 20241114 43800 -12.21 20240220 36500 5.34 20241114 0.21 N 344820 1000 159 억 1698267 N N 117 N 00 N
3 20241128 151328 55 60.00 KOSPI 비금속광물 N N N Y 60 N 38700 250 2 0.65 285039300 7400 6.93 38400 38750 38300 49950 26950 38450 38518.82 10.63 0 -292 39250 38850 38550 38150 37850 39050 38350 160 11500 1000 29990 50 1 15970512 6181 7.56 0.42 12 0.05 5117.00 93242.00 43800 20240220 -11.64 36500 20241114 6.03 43800 -11.64 20240220 36500 6.03 20241114 43800 -11.64 20240220 36500 6.03 20241114 0.21 N 344820 1000 159 억 1698267 N N 10 N 00 N
4 20241128 141325 55 60.00 KOSPI 비금속광물 N N N Y 60 N 38550 100 2 0.26 246121500 6391 5.98 38400 38750 38300 49950 26950 38450 38510.64 10.63 0 -230 39250 38850 38550 38150 37850 39050 38350 160 11500 1000 29990 50 1 15970512 6157 7.53 0.41 12 0.04 5117.00 93242.00 43800 20240220 -11.99 36500 20241114 5.62 43800 -11.99 20240220 36500 5.62 20241114 43800 -11.99 20240220 36500 5.62 20241114 0.21 N 344820 1000 159 억 1698267 N N 10 N 00 N
5 20241128 131323 55 60.00 KOSPI 비금속광물 N N N Y 60 N 38650 200 2 0.52 207558000 5390 5.05 38400 38750 38300 49950 26950 38450 38507.98 10.63 0 -198 39250 38850 38550 38150 37850 39050 38350 160 11500 1000 29990 50 1 15970512 6173 7.55 0.41 12 0.03 5117.00 93242.00 43800 20240220 -11.76 36500 20241114 5.89 43800 -11.76 20240220 36500 5.89 20241114 43800 -11.76 20240220 36500 5.89 20241114 0.21 N 344820 1000 159 억 1698267 N N 10 N 00 N
6 20241128 121321 55 60.00 KOSPI 비금속광물 N N N Y 60 N 38700 250 2 0.65 175672350 4563 4.27 38400 38750 38300 49950 26950 38450 38499.31 10.63 0 -324 39250 38850 38550 38150 37850 39050 38350 160 11500 1000 29990 50 1 15970512 6181 7.56 0.42 12 0.03 5117.00 93242.00 43800 20240220 -11.64 36500 20241114 6.03 43800 -11.64 20240220 36500 6.03 20241114 43800 -11.64 20240220 36500 6.03 20241114 0.21 N 344820 1000 159 억 1698267 N N 10 N 00 N
7 20241128 111325 55 60.00 KOSPI 비금속광물 N N N Y 60 N 38600 150 2 0.39 155926200 4051 3.79 38400 38750 38300 49950 26950 38450 38490.79 10.63 0 -356 39250 38850 38550 38150 37850 39050 38350 160 11500 1000 29990 50 1 15970512 6165 7.54 0.41 12 0.03 5117.00 93242.00 43800 20240220 -11.87 36500 20241114 5.75 43800 -11.87 20240220 36500 5.75 20241114 43800 -11.87 20240220 36500 5.75 20241114 0.21 N 344820 1000 159 억 1698267 N N 10 N 00 N
8 20241128 101323 55 60.00 KOSPI 비금속광물 N N N Y 60 N 38500 50 2 0.13 97109750 2529 2.37 38400 38600 38300 49950 26950 38450 38398.48 10.63 0 96 39250 38850 38550 38150 37850 39050 38350 160 11500 1000 29990 50 1 15970512 6149 7.52 0.41 12 0.02 5117.00 93242.00 43800 20240220 -12.10 36500 20241114 5.48 43800 -12.10 20240220 36500 5.48 20241114 43800 -12.10 20240220 36500 5.48 20241114 0.21 N 344820 1000 159 억 1698267 N N 10 N 00 N
9 20241128 091321 55 60.00 KOSPI 비금속광물 N N N Y 60 N 38600 150 2 0.39 22240300 579 0.54 38400 38600 38300 49950 26950 38450 38411.57 10.63 0 -23 39250 38850 38550 38150 37850 39050 38350 160 11500 1000 29990 50 1 15970512 6165 7.54 0.41 12 0.00 5117.00 93242.00 43800 20240220 -11.87 36500 20241114 5.75 43800 -11.87 20240220 36500 5.75 20241114 43800 -11.87 20240220 36500 5.75 20241114 0.21 N 344820 1000 159 억 1698267 N N 10 N 00 N
10 20241127 161248 55 60.00 KOSPI 비금속광물 N N N Y 60 N 38450 -50 5 -0.13 509388650 13178 55.04 38400 38950 38250 50000 26950 38500 38654.64 10.61 0 3072 39466 38982 38116 37632 36766 39225 37875 160 11500 1000 30030 50 1 15970512 6141 7.51 0.41 12 0.08 5117.00 93242.00 43800 20240220 -12.21 36500 20241114 5.34 43800 -12.21 20240220 36500 5.34 20241114 43800 -12.21 20240220 36500 5.34 20241114 0.21 N 344820 1000 159 억 1694814 N N 10 N 00 N
11 20241127 151314 55 60.00 KOSPI 비금속광물 N N N Y 60 N 38450 -50 5 -0.13 494009650 12778 53.37 38400 38950 38250 50000 26950 38500 38660.95 10.61 0 3173 39466 38982 38116 37632 36766 39225 37875 160 11500 1000 30030 50 1 15970512 6141 7.51 0.41 12 0.08 5117.00 93242.00 43800 20240220 -12.21 36500 20241114 5.34 43800 -12.21 20240220 36500 5.34 20241114 43800 -12.21 20240220 36500 5.34 20241114 0.21 N 344820 1000 159 억 1694814 N N 2 N 00 N
12 20241127 141308 55 60.00 KOSPI 비금속광물 N N N Y 60 N 38550 50 2 0.13 395341600 10209 42.64 38400 38950 38300 50000 26950 38500 38724.81 10.61 0 2381 39466 38982 38116 37632 36766 39225 37875 160 11500 1000 30030 50 1 15970512 6157 7.53 0.41 12 0.06 5117.00 93242.00 43800 20240220 -11.99 36500 20241114 5.62 43800 -11.99 20240220 36500 5.62 20241114 43800 -11.99 20240220 36500 5.62 20241114 0.21 N 344820 1000 159 억 1694814 N N 2 N 00 N