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
092790/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
20241118,160654,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,10930,180,2,1.67,17533102560,1567399,158.74,11230,11500,10830,13970,7530,10750,11186.36,1.83,0,24391,11450,11100,10640,10290,9830,11275,10465,130,3220,500,7740,10,1,26002000,2842,2.00,0.64,12,6.03,5473.00,17112.00,12360,20240620,-11.57,6440,20240119,69.72,12360,-11.57,20240620,6440,69.72,20240119,12360,-11.57,20240620,6440,69.72,20240119,6.40,N,092790,500,130 억,,476770,N,N,0,N,00,N
20241118,150700,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,10890,140,2,1.30,16804507960,1500541,151.96,11230,11500,10890,13970,7530,10750,11199.06,1.83,0,4920,11450,11100,10640,10290,9830,11275,10465,130,3220,500,7740,10,1,26002000,2832,1.99,0.64,12,5.77,5473.00,17112.00,12360,20240620,-11.89,6440,20240119,69.10,12360,-11.89,20240620,6440,69.10,20240119,12360,-11.89,20240620,6440,69.10,20240119,6.40,N,092790,500,130 억,,476770,N,N,0,N,00,N
20241118,140703,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11020,270,2,2.51,15571993740,1388303,140.60,11230,11500,10930,13970,7530,10750,11216.67,1.83,0,16274,11450,11100,10640,10290,9830,11275,10465,130,3220,500,7740,10,1,26002000,2865,2.01,0.64,12,5.34,5473.00,17112.00,12360,20240620,-10.84,6440,20240119,71.12,12360,-10.84,20240620,6440,71.12,20240119,12360,-10.84,20240620,6440,71.12,20240119,6.40,N,092790,500,130 억,,476770,N,N,0,N,00,N
20241118,130700,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11180,430,2,4.00,13712998730,1221805,123.74,11230,11500,10930,13970,7530,10750,11223.68,1.83,0,16155,11450,11100,10640,10290,9830,11275,10465,130,3220,500,7740,10,1,26002000,2907,2.04,0.65,12,4.70,5473.00,17112.00,12360,20240620,-9.55,6440,20240119,73.60,12360,-9.55,20240620,6440,73.60,20240119,12360,-9.55,20240620,6440,73.60,20240119,6.40,N,092790,500,130 억,,476770,N,N,0,N,00,N
20241118,120703,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11070,320,2,2.98,12426470590,1106217,112.03,11230,11500,10930,13970,7530,10750,11233.44,1.83,0,14393,11450,11100,10640,10290,9830,11275,10465,130,3220,500,7740,10,1,26002000,2878,2.02,0.65,12,4.25,5473.00,17112.00,12360,20240620,-10.44,6440,20240119,71.89,12360,-10.44,20240620,6440,71.89,20240119,12360,-10.44,20240620,6440,71.89,20240119,6.40,N,092790,500,130 억,,476770,N,N,0,N,00,N
20241118,110702,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11080,330,2,3.07,11916981990,1060358,107.39,11230,11500,10930,13970,7530,10750,11238.78,1.83,0,17256,11450,11100,10640,10290,9830,11275,10465,130,3220,500,7740,10,1,26002000,2881,2.02,0.65,12,4.08,5473.00,17112.00,12360,20240620,-10.36,6440,20240119,72.05,12360,-10.36,20240620,6440,72.05,20240119,12360,-10.36,20240620,6440,72.05,20240119,6.40,N,092790,500,130 억,,476770,N,N,0,N,00,N
20241118,100656,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11120,370,2,3.44,11084145230,984745,99.73,11230,11500,10930,13970,7530,10750,11256.01,1.83,0,25264,11450,11100,10640,10290,9830,11275,10465,130,3220,500,7740,10,1,26002000,2891,2.03,0.65,12,3.79,5473.00,17112.00,12360,20240620,-10.03,6440,20240119,72.67,12360,-10.03,20240620,6440,72.67,20240119,12360,-10.03,20240620,6440,72.67,20240119,6.40,N,092790,500,130 억,,476770,N,N,0,N,00,N
20241118,090655,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11290,540,2,5.02,4736902570,417823,42.31,11230,11500,11100,13970,7530,10750,11337.54,1.83,0,-9151,11450,11100,10640,10290,9830,11275,10465,130,3220,500,7740,10,1,26002000,2936,2.06,0.66,12,1.61,5473.00,17112.00,12360,20240620,-8.66,6440,20240119,75.31,12360,-8.66,20240620,6440,75.31,20240119,12360,-8.66,20240620,6440,75.31,20240119,6.40,N,092790,500,130 억,,476770,N,N,0,N,00,N
20241115,160716,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,10750,250,2,2.38,10390649210,973742,111.20,10400,10990,10180,13650,7350,10500,10671.15,2.13,0,-82473,11040,10770,10400,10130,9760,10905,10265,130,3150,500,7560,10,1,26002000,2795,1.96,0.63,12,3.74,5473.00,17112.00,12360,20240620,-13.03,6440,20240119,66.93,12360,-13.03,20240620,6440,66.93,20240119,12360,-13.03,20240620,6440,66.93,20240119,6.62,N,092790,500,130 억,,554220,N,N,0,N,00,N
20241115,150735,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,10780,280,2,2.67,10021877170,939421,107.28,10400,10990,10180,13650,7350,10500,10668.56,2.13,0,-83191,11040,10770,10400,10130,9760,10905,10265,130,3150,500,7560,10,1,26002000,2803,1.97,0.63,12,3.61,5473.00,17112.00,12360,20240620,-12.78,6440,20240119,67.39,12360,-12.78,20240620,6440,67.39,20240119,12360,-12.78,20240620,6440,67.39,20240119,6.62,N,092790,500,130 억,,554220,N,N,0,N,00,N
20241115,140728,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,10810,310,2,2.95,8647624920,812000,92.73,10400,10990,10180,13650,7350,10500,10650.22,2.13,0,-87013,11040,10770,10400,10130,9760,10905,10265,130,3150,500,7560,10,1,26002000,2811,1.98,0.63,12,3.12,5473.00,17112.00,12360,20240620,-12.54,6440,20240119,67.86,12360,-12.54,20240620,6440,67.86,20240119,12360,-12.54,20240620,6440,67.86,20240119,6.62,N,092790,500,130 억,,554220,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 160654 55 40.00 KOSPI 철강.금속 N N N Y 40 N 10930 180 2 1.67 17533102560 1567399 158.74 11230 11500 10830 13970 7530 10750 11186.36 1.83 0 24391 11450 11100 10640 10290 9830 11275 10465 130 3220 500 7740 10 1 26002000 2842 2.00 0.64 12 6.03 5473.00 17112.00 12360 20240620 -11.57 6440 20240119 69.72 12360 -11.57 20240620 6440 69.72 20240119 12360 -11.57 20240620 6440 69.72 20240119 6.40 N 092790 500 130 억 476770 N N 0 N 00 N
3 20241118 150700 55 40.00 KOSPI 철강.금속 N N N Y 40 N 10890 140 2 1.30 16804507960 1500541 151.96 11230 11500 10890 13970 7530 10750 11199.06 1.83 0 4920 11450 11100 10640 10290 9830 11275 10465 130 3220 500 7740 10 1 26002000 2832 1.99 0.64 12 5.77 5473.00 17112.00 12360 20240620 -11.89 6440 20240119 69.10 12360 -11.89 20240620 6440 69.10 20240119 12360 -11.89 20240620 6440 69.10 20240119 6.40 N 092790 500 130 억 476770 N N 0 N 00 N
4 20241118 140703 55 40.00 KOSPI 철강.금속 N N N Y 40 N 11020 270 2 2.51 15571993740 1388303 140.60 11230 11500 10930 13970 7530 10750 11216.67 1.83 0 16274 11450 11100 10640 10290 9830 11275 10465 130 3220 500 7740 10 1 26002000 2865 2.01 0.64 12 5.34 5473.00 17112.00 12360 20240620 -10.84 6440 20240119 71.12 12360 -10.84 20240620 6440 71.12 20240119 12360 -10.84 20240620 6440 71.12 20240119 6.40 N 092790 500 130 억 476770 N N 0 N 00 N
5 20241118 130700 55 40.00 KOSPI 철강.금속 N N N Y 40 N 11180 430 2 4.00 13712998730 1221805 123.74 11230 11500 10930 13970 7530 10750 11223.68 1.83 0 16155 11450 11100 10640 10290 9830 11275 10465 130 3220 500 7740 10 1 26002000 2907 2.04 0.65 12 4.70 5473.00 17112.00 12360 20240620 -9.55 6440 20240119 73.60 12360 -9.55 20240620 6440 73.60 20240119 12360 -9.55 20240620 6440 73.60 20240119 6.40 N 092790 500 130 억 476770 N N 0 N 00 N
6 20241118 120703 55 40.00 KOSPI 철강.금속 N N N Y 40 N 11070 320 2 2.98 12426470590 1106217 112.03 11230 11500 10930 13970 7530 10750 11233.44 1.83 0 14393 11450 11100 10640 10290 9830 11275 10465 130 3220 500 7740 10 1 26002000 2878 2.02 0.65 12 4.25 5473.00 17112.00 12360 20240620 -10.44 6440 20240119 71.89 12360 -10.44 20240620 6440 71.89 20240119 12360 -10.44 20240620 6440 71.89 20240119 6.40 N 092790 500 130 억 476770 N N 0 N 00 N
7 20241118 110702 55 40.00 KOSPI 철강.금속 N N N Y 40 N 11080 330 2 3.07 11916981990 1060358 107.39 11230 11500 10930 13970 7530 10750 11238.78 1.83 0 17256 11450 11100 10640 10290 9830 11275 10465 130 3220 500 7740 10 1 26002000 2881 2.02 0.65 12 4.08 5473.00 17112.00 12360 20240620 -10.36 6440 20240119 72.05 12360 -10.36 20240620 6440 72.05 20240119 12360 -10.36 20240620 6440 72.05 20240119 6.40 N 092790 500 130 억 476770 N N 0 N 00 N
8 20241118 100656 55 40.00 KOSPI 철강.금속 N N N Y 40 N 11120 370 2 3.44 11084145230 984745 99.73 11230 11500 10930 13970 7530 10750 11256.01 1.83 0 25264 11450 11100 10640 10290 9830 11275 10465 130 3220 500 7740 10 1 26002000 2891 2.03 0.65 12 3.79 5473.00 17112.00 12360 20240620 -10.03 6440 20240119 72.67 12360 -10.03 20240620 6440 72.67 20240119 12360 -10.03 20240620 6440 72.67 20240119 6.40 N 092790 500 130 억 476770 N N 0 N 00 N
9 20241118 090655 55 40.00 KOSPI 철강.금속 N N N Y 40 N 11290 540 2 5.02 4736902570 417823 42.31 11230 11500 11100 13970 7530 10750 11337.54 1.83 0 -9151 11450 11100 10640 10290 9830 11275 10465 130 3220 500 7740 10 1 26002000 2936 2.06 0.66 12 1.61 5473.00 17112.00 12360 20240620 -8.66 6440 20240119 75.31 12360 -8.66 20240620 6440 75.31 20240119 12360 -8.66 20240620 6440 75.31 20240119 6.40 N 092790 500 130 억 476770 N N 0 N 00 N
10 20241115 160716 55 40.00 KOSPI 철강.금속 N N N Y 40 N 10750 250 2 2.38 10390649210 973742 111.20 10400 10990 10180 13650 7350 10500 10671.15 2.13 0 -82473 11040 10770 10400 10130 9760 10905 10265 130 3150 500 7560 10 1 26002000 2795 1.96 0.63 12 3.74 5473.00 17112.00 12360 20240620 -13.03 6440 20240119 66.93 12360 -13.03 20240620 6440 66.93 20240119 12360 -13.03 20240620 6440 66.93 20240119 6.62 N 092790 500 130 억 554220 N N 0 N 00 N
11 20241115 150735 55 40.00 KOSPI 철강.금속 N N N Y 40 N 10780 280 2 2.67 10021877170 939421 107.28 10400 10990 10180 13650 7350 10500 10668.56 2.13 0 -83191 11040 10770 10400 10130 9760 10905 10265 130 3150 500 7560 10 1 26002000 2803 1.97 0.63 12 3.61 5473.00 17112.00 12360 20240620 -12.78 6440 20240119 67.39 12360 -12.78 20240620 6440 67.39 20240119 12360 -12.78 20240620 6440 67.39 20240119 6.62 N 092790 500 130 억 554220 N N 0 N 00 N
12 20241115 140728 55 40.00 KOSPI 철강.금속 N N N Y 40 N 10810 310 2 2.95 8647624920 812000 92.73 10400 10990 10180 13650 7350 10500 10650.22 2.13 0 -87013 11040 10770 10400 10130 9760 10905 10265 130 3150 500 7560 10 1 26002000 2811 1.98 0.63 12 3.12 5473.00 17112.00 12360 20240620 -12.54 6440 20240119 67.86 12360 -12.54 20240620 6440 67.86 20240119 12360 -12.54 20240620 6440 67.86 20240119 6.62 N 092790 500 130 억 554220 N N 0 N 00 N