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
025820/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
20241118,160340,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3970,95,2,2.45,637259345,161777,89.36,3875,3995,3850,5030,2715,3875,3939.30,2.61,0,5049,3985,3930,3825,3770,3665,3957,3797,167,1155,500,2480,5,1,33442000,1328,198.50,1.05,12,0.48,20.00,3766.00,8420,20240520,-52.85,3280,20231113,21.04,8420,-52.85,20240520,3720,6.72,20241115,8420,-52.85,20240520,3525,12.62,20231120,2.61,N,025820,500,167 억,,873123,N,N,8,N,00,N
20241118,150343,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3955,80,2,2.06,601495260,152768,84.38,3875,3995,3850,5030,2715,3875,3937.52,2.61,0,5571,3985,3930,3825,3770,3665,3957,3797,167,1155,500,2480,5,1,33442000,1323,197.75,1.05,12,0.46,20.00,3766.00,8420,20240520,-53.03,3280,20231113,20.58,8420,-53.03,20240520,3720,6.32,20241115,8420,-53.03,20240520,3525,12.20,20231120,2.61,N,025820,500,167 억,,873123,N,N,0,N,00,N
20241118,140343,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3965,90,2,2.32,555994225,141293,78.04,3875,3995,3850,5030,2715,3875,3935.26,2.61,0,2597,3985,3930,3825,3770,3665,3957,3797,167,1155,500,2480,5,1,33442000,1326,198.25,1.05,12,0.42,20.00,3766.00,8420,20240520,-52.91,3280,20231113,20.88,8420,-52.91,20240520,3720,6.59,20241115,8420,-52.91,20240520,3525,12.48,20231120,2.61,N,025820,500,167 억,,873123,N,N,0,N,00,N
20241118,130341,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3950,75,2,1.94,509449175,129551,71.56,3875,3995,3850,5030,2715,3875,3932.64,2.61,0,2101,3985,3930,3825,3770,3665,3957,3797,167,1155,500,2480,5,1,33442000,1321,197.50,1.05,12,0.39,20.00,3766.00,8420,20240520,-53.09,3280,20231113,20.43,8420,-53.09,20240520,3720,6.18,20241115,8420,-53.09,20240520,3525,12.06,20231120,2.61,N,025820,500,167 억,,873123,N,N,0,N,00,N
20241118,120343,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3960,85,2,2.19,410728855,104556,57.75,3875,3995,3850,5030,2715,3875,3928.57,2.61,0,5411,3985,3930,3825,3770,3665,3957,3797,167,1155,500,2480,5,1,33442000,1324,198.00,1.05,12,0.31,20.00,3766.00,8420,20240520,-52.97,3280,20231113,20.73,8420,-52.97,20240520,3720,6.45,20241115,8420,-52.97,20240520,3525,12.34,20231120,2.61,N,025820,500,167 억,,873123,N,N,0,N,00,N
20241118,110343,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3970,95,2,2.45,341924015,87233,48.18,3875,3980,3850,5030,2715,3875,3919.92,2.61,0,13290,3985,3930,3825,3770,3665,3957,3797,167,1155,500,2480,5,1,33442000,1328,198.50,1.05,12,0.26,20.00,3766.00,8420,20240520,-52.85,3280,20231113,21.04,8420,-52.85,20240520,3720,6.72,20241115,8420,-52.85,20240520,3525,12.62,20231120,2.61,N,025820,500,167 억,,873123,N,N,0,N,00,N
20241118,100342,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3950,75,2,1.94,235708040,60417,33.37,3875,3955,3850,5030,2715,3875,3901.57,2.61,0,5452,3985,3930,3825,3770,3665,3957,3797,167,1155,500,2480,5,1,33442000,1321,197.50,1.05,12,0.18,20.00,3766.00,8420,20240520,-53.09,3280,20231113,20.43,8420,-53.09,20240520,3720,6.18,20241115,8420,-53.09,20240520,3525,12.06,20231120,2.61,N,025820,500,167 억,,873123,N,N,0,N,00,N
20241118,090338,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3910,35,2,0.90,15883825,4091,2.26,3875,3940,3875,5030,2715,3875,3883.69,2.61,0,-548,3985,3930,3825,3770,3665,3957,3797,167,1155,500,2480,5,1,33442000,1308,195.50,1.04,12,0.01,20.00,3766.00,8420,20240520,-53.56,3280,20231113,19.21,8420,-53.56,20240520,3720,5.11,20241115,8420,-53.56,20240520,3525,10.92,20231120,2.61,N,025820,500,167 억,,873123,N,N,0,N,00,N
20241115,160350,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3875,25,2,0.65,680157085,178792,81.90,3850,3880,3720,5000,2695,3850,3803.99,2.64,0,-9991,3970,3910,3855,3795,3740,3882,3767,167,1150,500,2460,5,1,33442000,1296,193.75,1.03,12,0.53,20.00,3766.00,8420,20240520,-53.98,3280,20231113,18.14,8420,-53.98,20240520,3720,4.17,20241115,8420,-53.98,20240520,3525,9.93,20231117,2.75,N,025820,500,167 억,,883798,N,N,0,N,00,N
20241115,150358,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3860,10,2,0.26,616821560,162432,74.40,3850,3880,3720,5000,2695,3850,3797.22,2.64,0,-4771,3970,3910,3855,3795,3740,3882,3767,167,1150,500,2460,5,1,33442000,1291,193.00,1.02,12,0.49,20.00,3766.00,8420,20240520,-54.16,3280,20231113,17.68,8420,-54.16,20240520,3720,3.76,20241115,8420,-54.16,20240520,3525,9.50,20231117,2.75,N,025820,500,167 억,,883798,N,N,0,N,00,N
20241115,140355,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3855,5,2,0.13,552296685,145749,66.76,3850,3875,3720,5000,2695,3850,3789.12,2.64,0,-5164,3970,3910,3855,3795,3740,3882,3767,167,1150,500,2460,5,1,33442000,1289,192.75,1.02,12,0.44,20.00,3766.00,8420,20240520,-54.22,3280,20231113,17.53,8420,-54.22,20240520,3720,3.63,20241115,8420,-54.22,20240520,3525,9.36,20231117,2.75,N,025820,500,167 억,,883798,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 160340 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3970 95 2 2.45 637259345 161777 89.36 3875 3995 3850 5030 2715 3875 3939.30 2.61 0 5049 3985 3930 3825 3770 3665 3957 3797 167 1155 500 2480 5 1 33442000 1328 198.50 1.05 12 0.48 20.00 3766.00 8420 20240520 -52.85 3280 20231113 21.04 8420 -52.85 20240520 3720 6.72 20241115 8420 -52.85 20240520 3525 12.62 20231120 2.61 N 025820 500 167 억 873123 N N 8 N 00 N
3 20241118 150343 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3955 80 2 2.06 601495260 152768 84.38 3875 3995 3850 5030 2715 3875 3937.52 2.61 0 5571 3985 3930 3825 3770 3665 3957 3797 167 1155 500 2480 5 1 33442000 1323 197.75 1.05 12 0.46 20.00 3766.00 8420 20240520 -53.03 3280 20231113 20.58 8420 -53.03 20240520 3720 6.32 20241115 8420 -53.03 20240520 3525 12.20 20231120 2.61 N 025820 500 167 억 873123 N N 0 N 00 N
4 20241118 140343 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3965 90 2 2.32 555994225 141293 78.04 3875 3995 3850 5030 2715 3875 3935.26 2.61 0 2597 3985 3930 3825 3770 3665 3957 3797 167 1155 500 2480 5 1 33442000 1326 198.25 1.05 12 0.42 20.00 3766.00 8420 20240520 -52.91 3280 20231113 20.88 8420 -52.91 20240520 3720 6.59 20241115 8420 -52.91 20240520 3525 12.48 20231120 2.61 N 025820 500 167 억 873123 N N 0 N 00 N
5 20241118 130341 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3950 75 2 1.94 509449175 129551 71.56 3875 3995 3850 5030 2715 3875 3932.64 2.61 0 2101 3985 3930 3825 3770 3665 3957 3797 167 1155 500 2480 5 1 33442000 1321 197.50 1.05 12 0.39 20.00 3766.00 8420 20240520 -53.09 3280 20231113 20.43 8420 -53.09 20240520 3720 6.18 20241115 8420 -53.09 20240520 3525 12.06 20231120 2.61 N 025820 500 167 억 873123 N N 0 N 00 N
6 20241118 120343 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3960 85 2 2.19 410728855 104556 57.75 3875 3995 3850 5030 2715 3875 3928.57 2.61 0 5411 3985 3930 3825 3770 3665 3957 3797 167 1155 500 2480 5 1 33442000 1324 198.00 1.05 12 0.31 20.00 3766.00 8420 20240520 -52.97 3280 20231113 20.73 8420 -52.97 20240520 3720 6.45 20241115 8420 -52.97 20240520 3525 12.34 20231120 2.61 N 025820 500 167 억 873123 N N 0 N 00 N
7 20241118 110343 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3970 95 2 2.45 341924015 87233 48.18 3875 3980 3850 5030 2715 3875 3919.92 2.61 0 13290 3985 3930 3825 3770 3665 3957 3797 167 1155 500 2480 5 1 33442000 1328 198.50 1.05 12 0.26 20.00 3766.00 8420 20240520 -52.85 3280 20231113 21.04 8420 -52.85 20240520 3720 6.72 20241115 8420 -52.85 20240520 3525 12.62 20231120 2.61 N 025820 500 167 억 873123 N N 0 N 00 N
8 20241118 100342 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3950 75 2 1.94 235708040 60417 33.37 3875 3955 3850 5030 2715 3875 3901.57 2.61 0 5452 3985 3930 3825 3770 3665 3957 3797 167 1155 500 2480 5 1 33442000 1321 197.50 1.05 12 0.18 20.00 3766.00 8420 20240520 -53.09 3280 20231113 20.43 8420 -53.09 20240520 3720 6.18 20241115 8420 -53.09 20240520 3525 12.06 20231120 2.61 N 025820 500 167 억 873123 N N 0 N 00 N
9 20241118 090338 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3910 35 2 0.90 15883825 4091 2.26 3875 3940 3875 5030 2715 3875 3883.69 2.61 0 -548 3985 3930 3825 3770 3665 3957 3797 167 1155 500 2480 5 1 33442000 1308 195.50 1.04 12 0.01 20.00 3766.00 8420 20240520 -53.56 3280 20231113 19.21 8420 -53.56 20240520 3720 5.11 20241115 8420 -53.56 20240520 3525 10.92 20231120 2.61 N 025820 500 167 억 873123 N N 0 N 00 N
10 20241115 160350 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3875 25 2 0.65 680157085 178792 81.90 3850 3880 3720 5000 2695 3850 3803.99 2.64 0 -9991 3970 3910 3855 3795 3740 3882 3767 167 1150 500 2460 5 1 33442000 1296 193.75 1.03 12 0.53 20.00 3766.00 8420 20240520 -53.98 3280 20231113 18.14 8420 -53.98 20240520 3720 4.17 20241115 8420 -53.98 20240520 3525 9.93 20231117 2.75 N 025820 500 167 억 883798 N N 0 N 00 N
11 20241115 150358 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3860 10 2 0.26 616821560 162432 74.40 3850 3880 3720 5000 2695 3850 3797.22 2.64 0 -4771 3970 3910 3855 3795 3740 3882 3767 167 1150 500 2460 5 1 33442000 1291 193.00 1.02 12 0.49 20.00 3766.00 8420 20240520 -54.16 3280 20231113 17.68 8420 -54.16 20240520 3720 3.76 20241115 8420 -54.16 20240520 3525 9.50 20231117 2.75 N 025820 500 167 억 883798 N N 0 N 00 N
12 20241115 140355 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3855 5 2 0.13 552296685 145749 66.76 3850 3875 3720 5000 2695 3850 3789.12 2.64 0 -5164 3970 3910 3855 3795 3740 3882 3767 167 1150 500 2460 5 1 33442000 1289 192.75 1.02 12 0.44 20.00 3766.00 8420 20240520 -54.22 3280 20231113 17.53 8420 -54.22 20240520 3720 3.63 20241115 8420 -54.22 20240520 3525 9.36 20231117 2.75 N 025820 500 167 억 883798 N N 0 N 00 N