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
021050/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
20241118,160325,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1145,11,2,0.97,161069637,140544,46.61,1145,1169,1134,1474,794,1134,1146.32,1.50,0,9841,1190,1162,1106,1078,1022,1176,1092,237,340,500,790,1,1,47474590,544,-5.35,0.44,12,0.30,-214.00,2612.00,2005,20240521,-42.89,1050,20241115,9.05,2005,-42.89,20240521,1050,9.05,20241115,2005,-42.89,20240521,1050,9.05,20241115,1.29,N,021050,500,237 억,,712401,N,N,22,N,00,N
20241118,150327,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1147,13,2,1.15,155141727,135366,44.89,1145,1169,1134,1474,794,1134,1146.38,1.50,0,11455,1190,1162,1106,1078,1022,1176,1092,237,340,500,790,1,1,47474590,545,-5.36,0.44,12,0.29,-214.00,2612.00,2005,20240521,-42.79,1050,20241115,9.24,2005,-42.79,20240521,1050,9.24,20241115,2005,-42.79,20240521,1050,9.24,20241115,1.29,N,021050,500,237 억,,712401,N,N,0,N,00,N
20241118,140328,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1142,8,2,0.71,142928164,124648,41.34,1145,1169,1134,1474,794,1134,1146.98,1.50,0,11780,1190,1162,1106,1078,1022,1176,1092,237,340,500,790,1,1,47474590,542,-5.34,0.44,12,0.26,-214.00,2612.00,2005,20240521,-43.04,1050,20241115,8.76,2005,-43.04,20240521,1050,8.76,20241115,2005,-43.04,20240521,1050,8.76,20241115,1.29,N,021050,500,237 억,,712401,N,N,0,N,00,N
20241118,130327,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1139,5,2,0.44,136647070,119131,39.51,1145,1169,1134,1474,794,1134,1147.38,1.50,0,11960,1190,1162,1106,1078,1022,1176,1092,237,340,500,790,1,1,47474590,541,-5.32,0.44,12,0.25,-214.00,2612.00,2005,20240521,-43.19,1050,20241115,8.48,2005,-43.19,20240521,1050,8.48,20241115,2005,-43.19,20240521,1050,8.48,20241115,1.29,N,021050,500,237 억,,712401,N,N,0,N,00,N
20241118,120328,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1153,19,2,1.68,112262349,97724,32.41,1145,1169,1134,1474,794,1134,1149.26,1.50,0,14010,1190,1162,1106,1078,1022,1176,1092,237,340,500,790,1,1,47474590,547,-5.39,0.44,12,0.21,-214.00,2612.00,2005,20240521,-42.49,1050,20241115,9.81,2005,-42.49,20240521,1050,9.81,20241115,2005,-42.49,20240521,1050,9.81,20241115,1.29,N,021050,500,237 억,,712401,N,N,0,N,00,N
20241118,110328,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1151,17,2,1.50,89364787,77840,25.81,1145,1169,1134,1474,794,1134,1148.65,1.50,0,7454,1190,1162,1106,1078,1022,1176,1092,237,340,500,790,1,1,47474590,546,-5.38,0.44,12,0.16,-214.00,2612.00,2005,20240521,-42.59,1050,20241115,9.62,2005,-42.59,20240521,1050,9.62,20241115,2005,-42.59,20240521,1050,9.62,20241115,1.29,N,021050,500,237 억,,712401,N,N,0,N,00,N
20241118,100328,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1150,16,2,1.41,63835174,55579,18.43,1145,1169,1134,1474,794,1134,1149.42,1.50,0,1147,1190,1162,1106,1078,1022,1176,1092,237,340,500,790,1,1,47474590,546,-5.37,0.44,12,0.12,-214.00,2612.00,2005,20240521,-42.64,1050,20241115,9.52,2005,-42.64,20240521,1050,9.52,20241115,2005,-42.64,20240521,1050,9.52,20241115,1.29,N,021050,500,237 억,,712401,N,N,0,N,00,N
20241118,090324,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1135,1,2,0.09,15511839,13588,4.51,1145,1150,1135,1474,794,1134,1143.85,1.50,0,-1435,1190,1162,1106,1078,1022,1176,1092,237,340,500,790,1,1,47474590,539,-5.30,0.43,12,0.03,-214.00,2612.00,2005,20240521,-43.39,1050,20241115,8.10,2005,-43.39,20240521,1050,8.10,20241115,2005,-43.39,20240521,1050,8.10,20241115,1.29,N,021050,500,237 억,,712401,N,N,0,N,00,N
20241115,160334,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1134,13,2,1.16,311070695,284776,189.67,1095,1134,1050,1457,785,1121,1092.28,1.43,0,27313,1155,1137,1122,1104,1089,1147,1114,237,336,500,780,1,1,47474590,538,-5.30,0.43,12,0.60,-214.00,2612.00,2005,20240521,-43.44,1050,20241115,8.00,2005,-43.44,20240521,1050,8.00,20241115,2005,-43.44,20240521,1050,8.00,20241115,1.31,N,021050,500,237 억,,680940,N,N,0,N,00,N
20241115,150342,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1117,-4,5,-0.36,295383127,270817,180.38,1095,1120,1050,1457,785,1121,1090.65,1.43,0,33519,1155,1137,1122,1104,1089,1147,1114,237,336,500,780,1,1,47474590,530,-5.22,0.43,12,0.57,-214.00,2612.00,2005,20240521,-44.29,1050,20241115,6.38,2005,-44.29,20240521,1050,6.38,20241115,2005,-44.29,20240521,1050,6.38,20241115,1.31,N,021050,500,237 억,,680940,N,N,0,N,00,N
20241115,140339,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1109,-12,5,-1.07,273204381,250899,167.11,1095,1118,1050,1457,785,1121,1088.83,1.43,0,31596,1155,1137,1122,1104,1089,1147,1114,237,336,500,780,1,1,47474590,526,-5.18,0.42,12,0.53,-214.00,2612.00,2005,20240521,-44.69,1050,20241115,5.62,2005,-44.69,20240521,1050,5.62,20241115,2005,-44.69,20240521,1050,5.62,20241115,1.31,N,021050,500,237 억,,680940,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 160325 57 100.00 KOSPI 철강.금속 N N N N N 1145 11 2 0.97 161069637 140544 46.61 1145 1169 1134 1474 794 1134 1146.32 1.50 0 9841 1190 1162 1106 1078 1022 1176 1092 237 340 500 790 1 1 47474590 544 -5.35 0.44 12 0.30 -214.00 2612.00 2005 20240521 -42.89 1050 20241115 9.05 2005 -42.89 20240521 1050 9.05 20241115 2005 -42.89 20240521 1050 9.05 20241115 1.29 N 021050 500 237 억 712401 N N 22 N 00 N
3 20241118 150327 57 100.00 KOSPI 철강.금속 N N N N N 1147 13 2 1.15 155141727 135366 44.89 1145 1169 1134 1474 794 1134 1146.38 1.50 0 11455 1190 1162 1106 1078 1022 1176 1092 237 340 500 790 1 1 47474590 545 -5.36 0.44 12 0.29 -214.00 2612.00 2005 20240521 -42.79 1050 20241115 9.24 2005 -42.79 20240521 1050 9.24 20241115 2005 -42.79 20240521 1050 9.24 20241115 1.29 N 021050 500 237 억 712401 N N 0 N 00 N
4 20241118 140328 57 100.00 KOSPI 철강.금속 N N N N N 1142 8 2 0.71 142928164 124648 41.34 1145 1169 1134 1474 794 1134 1146.98 1.50 0 11780 1190 1162 1106 1078 1022 1176 1092 237 340 500 790 1 1 47474590 542 -5.34 0.44 12 0.26 -214.00 2612.00 2005 20240521 -43.04 1050 20241115 8.76 2005 -43.04 20240521 1050 8.76 20241115 2005 -43.04 20240521 1050 8.76 20241115 1.29 N 021050 500 237 억 712401 N N 0 N 00 N
5 20241118 130327 57 100.00 KOSPI 철강.금속 N N N N N 1139 5 2 0.44 136647070 119131 39.51 1145 1169 1134 1474 794 1134 1147.38 1.50 0 11960 1190 1162 1106 1078 1022 1176 1092 237 340 500 790 1 1 47474590 541 -5.32 0.44 12 0.25 -214.00 2612.00 2005 20240521 -43.19 1050 20241115 8.48 2005 -43.19 20240521 1050 8.48 20241115 2005 -43.19 20240521 1050 8.48 20241115 1.29 N 021050 500 237 억 712401 N N 0 N 00 N
6 20241118 120328 57 100.00 KOSPI 철강.금속 N N N N N 1153 19 2 1.68 112262349 97724 32.41 1145 1169 1134 1474 794 1134 1149.26 1.50 0 14010 1190 1162 1106 1078 1022 1176 1092 237 340 500 790 1 1 47474590 547 -5.39 0.44 12 0.21 -214.00 2612.00 2005 20240521 -42.49 1050 20241115 9.81 2005 -42.49 20240521 1050 9.81 20241115 2005 -42.49 20240521 1050 9.81 20241115 1.29 N 021050 500 237 억 712401 N N 0 N 00 N
7 20241118 110328 57 100.00 KOSPI 철강.금속 N N N N N 1151 17 2 1.50 89364787 77840 25.81 1145 1169 1134 1474 794 1134 1148.65 1.50 0 7454 1190 1162 1106 1078 1022 1176 1092 237 340 500 790 1 1 47474590 546 -5.38 0.44 12 0.16 -214.00 2612.00 2005 20240521 -42.59 1050 20241115 9.62 2005 -42.59 20240521 1050 9.62 20241115 2005 -42.59 20240521 1050 9.62 20241115 1.29 N 021050 500 237 억 712401 N N 0 N 00 N
8 20241118 100328 57 100.00 KOSPI 철강.금속 N N N N N 1150 16 2 1.41 63835174 55579 18.43 1145 1169 1134 1474 794 1134 1149.42 1.50 0 1147 1190 1162 1106 1078 1022 1176 1092 237 340 500 790 1 1 47474590 546 -5.37 0.44 12 0.12 -214.00 2612.00 2005 20240521 -42.64 1050 20241115 9.52 2005 -42.64 20240521 1050 9.52 20241115 2005 -42.64 20240521 1050 9.52 20241115 1.29 N 021050 500 237 억 712401 N N 0 N 00 N
9 20241118 090324 57 100.00 KOSPI 철강.금속 N N N N N 1135 1 2 0.09 15511839 13588 4.51 1145 1150 1135 1474 794 1134 1143.85 1.50 0 -1435 1190 1162 1106 1078 1022 1176 1092 237 340 500 790 1 1 47474590 539 -5.30 0.43 12 0.03 -214.00 2612.00 2005 20240521 -43.39 1050 20241115 8.10 2005 -43.39 20240521 1050 8.10 20241115 2005 -43.39 20240521 1050 8.10 20241115 1.29 N 021050 500 237 억 712401 N N 0 N 00 N
10 20241115 160334 57 100.00 KOSPI 신저가 철강.금속 N N N N N 1134 13 2 1.16 311070695 284776 189.67 1095 1134 1050 1457 785 1121 1092.28 1.43 0 27313 1155 1137 1122 1104 1089 1147 1114 237 336 500 780 1 1 47474590 538 -5.30 0.43 12 0.60 -214.00 2612.00 2005 20240521 -43.44 1050 20241115 8.00 2005 -43.44 20240521 1050 8.00 20241115 2005 -43.44 20240521 1050 8.00 20241115 1.31 N 021050 500 237 억 680940 N N 0 N 00 N
11 20241115 150342 57 100.00 KOSPI 신저가 철강.금속 N N N N N 1117 -4 5 -0.36 295383127 270817 180.38 1095 1120 1050 1457 785 1121 1090.65 1.43 0 33519 1155 1137 1122 1104 1089 1147 1114 237 336 500 780 1 1 47474590 530 -5.22 0.43 12 0.57 -214.00 2612.00 2005 20240521 -44.29 1050 20241115 6.38 2005 -44.29 20240521 1050 6.38 20241115 2005 -44.29 20240521 1050 6.38 20241115 1.31 N 021050 500 237 억 680940 N N 0 N 00 N
12 20241115 140339 57 100.00 KOSPI 신저가 철강.금속 N N N N N 1109 -12 5 -1.07 273204381 250899 167.11 1095 1118 1050 1457 785 1121 1088.83 1.43 0 31596 1155 1137 1122 1104 1089 1147 1114 237 336 500 780 1 1 47474590 526 -5.18 0.42 12 0.53 -214.00 2612.00 2005 20240521 -44.69 1050 20241115 5.62 2005 -44.69 20240521 1050 5.62 20241115 2005 -44.69 20240521 1050 5.62 20241115 1.31 N 021050 500 237 억 680940 N N 0 N 00 N