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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
019440/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
20241118,160320,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13650,70,2,0.52,72068170,5269,250.90,13580,13890,13560,17650,9510,13580,13677.77,0.31,0,-1307,13653,13616,13553,13516,13453,13635,13535,429,4070,5000,9770,10,1,8570000,1170,-43.06,0.35,12,0.06,-317.00,38517.00,16050,20231116,-14.95,12800,20240806,6.64,14500,-5.86,20240625,12800,6.64,20240806,14770,-7.58,20231218,12800,6.64,20240806,0.26,N,019440,5000,428 억,,26480,N,N,0,N,00,N
20241118,150323,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13680,100,2,0.74,67958760,4968,236.57,13580,13890,13560,17650,9510,13580,13679.30,0.31,0,-1225,13653,13616,13553,13516,13453,13635,13535,429,4070,5000,9770,10,1,8570000,1172,-43.15,0.36,12,0.06,-317.00,38517.00,16050,20231116,-14.77,12800,20240806,6.88,14500,-5.66,20240625,12800,6.88,20240806,14770,-7.38,20231218,12800,6.88,20240806,0.26,N,019440,5000,428 억,,26480,N,N,0,N,00,N
20241118,140323,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13660,80,2,0.59,53523600,3911,186.24,13580,13890,13560,17650,9510,13580,13685.40,0.31,0,-864,13653,13616,13553,13516,13453,13635,13535,429,4070,5000,9770,10,1,8570000,1171,-43.09,0.35,12,0.05,-317.00,38517.00,16050,20231116,-14.89,12800,20240806,6.72,14500,-5.79,20240625,12800,6.72,20240806,14770,-7.52,20231218,12800,6.72,20240806,0.26,N,019440,5000,428 억,,26480,N,N,0,N,00,N
20241118,130322,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13670,90,2,0.66,49028990,3582,170.57,13580,13890,13560,17650,9510,13580,13687.60,0.31,0,-631,13653,13616,13553,13516,13453,13635,13535,429,4070,5000,9770,10,1,8570000,1172,-43.12,0.35,12,0.04,-317.00,38517.00,16050,20231116,-14.83,12800,20240806,6.80,14500,-5.72,20240625,12800,6.80,20240806,14770,-7.45,20231218,12800,6.80,20240806,0.26,N,019440,5000,428 억,,26480,N,N,0,N,00,N
20241118,120323,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13670,90,2,0.66,44355990,3240,154.29,13580,13890,13560,17650,9510,13580,13690.12,0.31,0,-440,13653,13616,13553,13516,13453,13635,13535,429,4070,5000,9770,10,1,8570000,1172,-43.12,0.35,12,0.04,-317.00,38517.00,16050,20231116,-14.83,12800,20240806,6.80,14500,-5.72,20240625,12800,6.80,20240806,14770,-7.45,20231218,12800,6.80,20240806,0.26,N,019440,5000,428 억,,26480,N,N,0,N,00,N
20241118,110323,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13770,190,2,1.40,38137090,2785,132.62,13580,13890,13560,17650,9510,13580,13693.75,0.31,0,-245,13653,13616,13553,13516,13453,13635,13535,429,4070,5000,9770,10,1,8570000,1180,-43.44,0.36,12,0.03,-317.00,38517.00,16050,20231116,-14.21,12800,20240806,7.58,14500,-5.03,20240625,12800,7.58,20240806,14770,-6.77,20231218,12800,7.58,20240806,0.26,N,019440,5000,428 억,,26480,N,N,0,N,00,N
20241118,100323,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13770,190,2,1.40,24887210,1816,86.48,13580,13890,13560,17650,9510,13580,13704.41,0.31,0,23,13653,13616,13553,13516,13453,13635,13535,429,4070,5000,9770,10,1,8570000,1180,-43.44,0.36,12,0.02,-317.00,38517.00,16050,20231116,-14.21,12800,20240806,7.58,14500,-5.03,20240625,12800,7.58,20240806,14770,-6.77,20231218,12800,7.58,20240806,0.26,N,019440,5000,428 억,,26480,N,N,0,N,00,N
20241118,090319,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13580,0,3,0.00,1955440,144,6.86,13580,13580,13570,17650,9510,13580,13579.44,0.31,0,69,13653,13616,13553,13516,13453,13635,13535,429,4070,5000,9770,10,1,8570000,1164,-42.84,0.35,12,0.00,-317.00,38517.00,16050,20231116,-15.39,12800,20240806,6.09,14500,-6.34,20240625,12800,6.09,20240806,14770,-8.06,20231218,12800,6.09,20240806,0.26,N,019440,5000,428 억,,26480,N,N,0,N,00,N
20241115,160329,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13580,60,2,0.44,28449060,2100,47.34,13540,13590,13490,17570,9470,13520,13547.17,0.31,0,-252,13693,13606,13553,13466,13413,13580,13440,429,4050,5000,9730,10,1,8570000,1164,-42.84,0.35,12,0.02,-317.00,38517.00,16050,20231116,-15.39,12800,20240806,6.09,14500,-6.34,20240625,12800,6.09,20240806,16050,-15.39,20231116,12800,6.09,20240806,0.26,N,019440,5000,428 억,,26746,N,N,0,N,00,N
20241115,150336,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13590,70,2,0.52,25393390,1875,42.27,13540,13590,13490,17570,9470,13520,13543.14,0.31,0,-248,13693,13606,13553,13466,13413,13580,13440,429,4050,5000,9730,10,1,8570000,1165,-42.87,0.35,12,0.02,-317.00,38517.00,16050,20231116,-15.33,12800,20240806,6.17,14500,-6.28,20240625,12800,6.17,20240806,16050,-15.33,20231116,12800,6.17,20240806,0.26,N,019440,5000,428 억,,26746,N,N,0,N,00,N
20241115,140334,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13580,60,2,0.44,21724850,1605,36.18,13540,13590,13490,17570,9470,13520,13535.73,0.31,0,-260,13693,13606,13553,13466,13413,13580,13440,429,4050,5000,9730,10,1,8570000,1164,-42.84,0.35,12,0.02,-317.00,38517.00,16050,20231116,-15.39,12800,20240806,6.09,14500,-6.34,20240625,12800,6.09,20240806,16050,-15.39,20231116,12800,6.09,20240806,0.26,N,019440,5000,428 억,,26746,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 20241118 160320 57 100.00 KOSPI 철강.금속 N N N N N 13650 70 2 0.52 72068170 5269 250.90 13580 13890 13560 17650 9510 13580 13677.77 0.31 0 -1307 13653 13616 13553 13516 13453 13635 13535 429 4070 5000 9770 10 1 8570000 1170 -43.06 0.35 12 0.06 -317.00 38517.00 16050 20231116 -14.95 12800 20240806 6.64 14500 -5.86 20240625 12800 6.64 20240806 14770 -7.58 20231218 12800 6.64 20240806 0.26 N 019440 5000 428 억 26480 N N 0 N 00 N
3 20241118 150323 57 100.00 KOSPI 철강.금속 N N N N N 13680 100 2 0.74 67958760 4968 236.57 13580 13890 13560 17650 9510 13580 13679.30 0.31 0 -1225 13653 13616 13553 13516 13453 13635 13535 429 4070 5000 9770 10 1 8570000 1172 -43.15 0.36 12 0.06 -317.00 38517.00 16050 20231116 -14.77 12800 20240806 6.88 14500 -5.66 20240625 12800 6.88 20240806 14770 -7.38 20231218 12800 6.88 20240806 0.26 N 019440 5000 428 억 26480 N N 0 N 00 N
4 20241118 140323 57 100.00 KOSPI 철강.금속 N N N N N 13660 80 2 0.59 53523600 3911 186.24 13580 13890 13560 17650 9510 13580 13685.40 0.31 0 -864 13653 13616 13553 13516 13453 13635 13535 429 4070 5000 9770 10 1 8570000 1171 -43.09 0.35 12 0.05 -317.00 38517.00 16050 20231116 -14.89 12800 20240806 6.72 14500 -5.79 20240625 12800 6.72 20240806 14770 -7.52 20231218 12800 6.72 20240806 0.26 N 019440 5000 428 억 26480 N N 0 N 00 N
5 20241118 130322 57 100.00 KOSPI 철강.금속 N N N N N 13670 90 2 0.66 49028990 3582 170.57 13580 13890 13560 17650 9510 13580 13687.60 0.31 0 -631 13653 13616 13553 13516 13453 13635 13535 429 4070 5000 9770 10 1 8570000 1172 -43.12 0.35 12 0.04 -317.00 38517.00 16050 20231116 -14.83 12800 20240806 6.80 14500 -5.72 20240625 12800 6.80 20240806 14770 -7.45 20231218 12800 6.80 20240806 0.26 N 019440 5000 428 억 26480 N N 0 N 00 N
6 20241118 120323 57 100.00 KOSPI 철강.금속 N N N N N 13670 90 2 0.66 44355990 3240 154.29 13580 13890 13560 17650 9510 13580 13690.12 0.31 0 -440 13653 13616 13553 13516 13453 13635 13535 429 4070 5000 9770 10 1 8570000 1172 -43.12 0.35 12 0.04 -317.00 38517.00 16050 20231116 -14.83 12800 20240806 6.80 14500 -5.72 20240625 12800 6.80 20240806 14770 -7.45 20231218 12800 6.80 20240806 0.26 N 019440 5000 428 억 26480 N N 0 N 00 N
7 20241118 110323 57 100.00 KOSPI 철강.금속 N N N N N 13770 190 2 1.40 38137090 2785 132.62 13580 13890 13560 17650 9510 13580 13693.75 0.31 0 -245 13653 13616 13553 13516 13453 13635 13535 429 4070 5000 9770 10 1 8570000 1180 -43.44 0.36 12 0.03 -317.00 38517.00 16050 20231116 -14.21 12800 20240806 7.58 14500 -5.03 20240625 12800 7.58 20240806 14770 -6.77 20231218 12800 7.58 20240806 0.26 N 019440 5000 428 억 26480 N N 0 N 00 N
8 20241118 100323 57 100.00 KOSPI 철강.금속 N N N N N 13770 190 2 1.40 24887210 1816 86.48 13580 13890 13560 17650 9510 13580 13704.41 0.31 0 23 13653 13616 13553 13516 13453 13635 13535 429 4070 5000 9770 10 1 8570000 1180 -43.44 0.36 12 0.02 -317.00 38517.00 16050 20231116 -14.21 12800 20240806 7.58 14500 -5.03 20240625 12800 7.58 20240806 14770 -6.77 20231218 12800 7.58 20240806 0.26 N 019440 5000 428 억 26480 N N 0 N 00 N
9 20241118 090319 57 100.00 KOSPI 철강.금속 N N N N N 13580 0 3 0.00 1955440 144 6.86 13580 13580 13570 17650 9510 13580 13579.44 0.31 0 69 13653 13616 13553 13516 13453 13635 13535 429 4070 5000 9770 10 1 8570000 1164 -42.84 0.35 12 0.00 -317.00 38517.00 16050 20231116 -15.39 12800 20240806 6.09 14500 -6.34 20240625 12800 6.09 20240806 14770 -8.06 20231218 12800 6.09 20240806 0.26 N 019440 5000 428 억 26480 N N 0 N 00 N
10 20241115 160329 57 100.00 KOSPI 철강.금속 N N N N N 13580 60 2 0.44 28449060 2100 47.34 13540 13590 13490 17570 9470 13520 13547.17 0.31 0 -252 13693 13606 13553 13466 13413 13580 13440 429 4050 5000 9730 10 1 8570000 1164 -42.84 0.35 12 0.02 -317.00 38517.00 16050 20231116 -15.39 12800 20240806 6.09 14500 -6.34 20240625 12800 6.09 20240806 16050 -15.39 20231116 12800 6.09 20240806 0.26 N 019440 5000 428 억 26746 N N 0 N 00 N
11 20241115 150336 57 100.00 KOSPI 철강.금속 N N N N N 13590 70 2 0.52 25393390 1875 42.27 13540 13590 13490 17570 9470 13520 13543.14 0.31 0 -248 13693 13606 13553 13466 13413 13580 13440 429 4050 5000 9730 10 1 8570000 1165 -42.87 0.35 12 0.02 -317.00 38517.00 16050 20231116 -15.33 12800 20240806 6.17 14500 -6.28 20240625 12800 6.17 20240806 16050 -15.33 20231116 12800 6.17 20240806 0.26 N 019440 5000 428 억 26746 N N 0 N 00 N
12 20241115 140334 57 100.00 KOSPI 철강.금속 N N N N N 13580 60 2 0.44 21724850 1605 36.18 13540 13590 13490 17570 9470 13520 13535.73 0.31 0 -260 13693 13606 13553 13466 13413 13580 13440 429 4050 5000 9730 10 1 8570000 1164 -42.84 0.35 12 0.02 -317.00 38517.00 16050 20231116 -15.39 12800 20240806 6.09 14500 -6.34 20240625 12800 6.09 20240806 16050 -15.39 20231116 12800 6.09 20240806 0.26 N 019440 5000 428 억 26746 N N 0 N 00 N