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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009190/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
20241121,160235,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1575,59,2,3.89,671257673,430529,166.67,1516,1597,1507,1970,1062,1516,1559.15,0.78,0,175413,1594,1554,1527,1487,1460,1575,1508,212,454,500,1060,1,1,42359986,667,-2.06,0.81,12,1.02,-766.00,1938.00,2650,20240321,-40.57,1095,20231226,43.84,2650,-40.57,20240321,1122,40.37,20240102,2650,-40.57,20240321,1095,43.84,20231226,0.35,N,009190,500,211 억,,328895,N,N,3,N,00,N
20241121,150239,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1577,61,2,4.02,632907507,406209,157.25,1516,1597,1507,1970,1062,1516,1558.08,0.78,0,176629,1594,1554,1527,1487,1460,1575,1508,212,454,500,1060,1,1,42359986,668,-2.06,0.81,12,0.96,-766.00,1938.00,2650,20240321,-40.49,1095,20231226,44.02,2650,-40.49,20240321,1122,40.55,20240102,2650,-40.49,20240321,1095,44.02,20231226,0.35,N,009190,500,211 억,,328895,N,N,3,N,00,N
20241121,140238,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1545,29,2,1.91,332515075,215362,83.37,1516,1569,1507,1970,1062,1516,1543.98,0.78,0,88130,1594,1554,1527,1487,1460,1575,1508,212,454,500,1060,1,1,42359986,654,-2.02,0.80,12,0.51,-766.00,1938.00,2650,20240321,-41.70,1095,20231226,41.10,2650,-41.70,20240321,1122,37.70,20240102,2650,-41.70,20240321,1095,41.10,20231226,0.35,N,009190,500,211 억,,328895,N,N,3,N,00,N
20241121,130238,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1537,21,2,1.39,281258164,182027,70.47,1516,1569,1507,1970,1062,1516,1545.15,0.78,0,80528,1594,1554,1527,1487,1460,1575,1508,212,454,500,1060,1,1,42359986,651,-2.01,0.79,12,0.43,-766.00,1938.00,2650,20240321,-42.00,1095,20231226,40.37,2650,-42.00,20240321,1122,36.99,20240102,2650,-42.00,20240321,1095,40.37,20231226,0.35,N,009190,500,211 억,,328895,N,N,3,N,00,N
20241121,120237,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1548,32,2,2.11,156951340,102299,39.60,1516,1565,1507,1970,1062,1516,1534.24,0.78,0,35825,1594,1554,1527,1487,1460,1575,1508,212,454,500,1060,1,1,42359986,656,-2.02,0.80,12,0.24,-766.00,1938.00,2650,20240321,-41.58,1095,20231226,41.37,2650,-41.58,20240321,1122,37.97,20240102,2650,-41.58,20240321,1095,41.37,20231226,0.35,N,009190,500,211 억,,328895,N,N,3,N,00,N
20241121,110236,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1510,-6,5,-0.40,50624511,33382,12.92,1516,1530,1507,1970,1062,1516,1516.52,0.78,0,7138,1594,1554,1527,1487,1460,1575,1508,212,454,500,1060,1,1,42359986,640,-1.97,0.78,12,0.08,-766.00,1938.00,2650,20240321,-43.02,1095,20231226,37.90,2650,-43.02,20240321,1122,34.58,20240102,2650,-43.02,20240321,1095,37.90,20231226,0.35,N,009190,500,211 억,,328895,N,N,3,N,00,N
20241121,100238,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1517,1,2,0.07,27176217,17868,6.92,1516,1530,1516,1970,1062,1516,1520.94,0.78,0,-968,1594,1554,1527,1487,1460,1575,1508,212,454,500,1060,1,1,42359986,643,-1.98,0.78,12,0.04,-766.00,1938.00,2650,20240321,-42.75,1095,20231226,38.54,2650,-42.75,20240321,1122,35.20,20240102,2650,-42.75,20240321,1095,38.54,20231226,0.35,N,009190,500,211 억,,328895,N,N,3,N,00,N
20241121,090237,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1516,0,3,0.00,5102047,3365,1.30,1516,1517,1516,1970,1062,1516,1516.21,0.78,0,444,1594,1554,1527,1487,1460,1575,1508,212,454,500,1060,1,1,42359986,642,-1.98,0.78,12,0.01,-766.00,1938.00,2650,20240321,-42.79,1095,20231226,38.45,2650,-42.79,20240321,1122,35.12,20240102,2650,-42.79,20240321,1095,38.45,20231226,0.35,N,009190,500,211 억,,328895,N,N,3,N,00,N
20241120,160235,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1516,9,2,0.60,393141956,255785,82.62,1507,1567,1500,1959,1055,1507,1537.06,0.69,0,25053,1546,1526,1503,1483,1460,1536,1493,212,452,500,1050,1,1,42359986,642,-1.98,0.78,12,0.60,-766.00,1938.00,2650,20240321,-42.79,1095,20231226,38.45,2650,-42.79,20240321,1122,35.12,20240102,2650,-42.79,20240321,1095,38.45,20231226,0.35,N,009190,500,211 억,,293789,N,N,3,N,00,N
20241120,150240,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1529,22,2,1.46,381429340,248066,80.13,1507,1567,1500,1959,1055,1507,1537.61,0.69,0,25778,1546,1526,1503,1483,1460,1536,1493,212,452,500,1050,1,1,42359986,648,-2.00,0.79,12,0.59,-766.00,1938.00,2650,20240321,-42.30,1095,20231226,39.63,2650,-42.30,20240321,1122,36.27,20240102,2650,-42.30,20240321,1095,39.63,20231226,0.35,N,009190,500,211 억,,293789,N,N,0,N,00,N
20241120,140241,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1519,12,2,0.80,339372781,220461,71.21,1507,1567,1500,1959,1055,1507,1539.38,0.69,0,14284,1546,1526,1503,1483,1460,1536,1493,212,452,500,1050,1,1,42359986,643,-1.98,0.78,12,0.52,-766.00,1938.00,2650,20240321,-42.68,1095,20231226,38.72,2650,-42.68,20240321,1122,35.38,20240102,2650,-42.68,20240321,1095,38.72,20231226,0.35,N,009190,500,211 억,,293789,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 20241121 160235 57 100.00 KOSPI 철강.금속 N N N N N 1575 59 2 3.89 671257673 430529 166.67 1516 1597 1507 1970 1062 1516 1559.15 0.78 0 175413 1594 1554 1527 1487 1460 1575 1508 212 454 500 1060 1 1 42359986 667 -2.06 0.81 12 1.02 -766.00 1938.00 2650 20240321 -40.57 1095 20231226 43.84 2650 -40.57 20240321 1122 40.37 20240102 2650 -40.57 20240321 1095 43.84 20231226 0.35 N 009190 500 211 억 328895 N N 3 N 00 N
3 20241121 150239 57 100.00 KOSPI 철강.금속 N N N N N 1577 61 2 4.02 632907507 406209 157.25 1516 1597 1507 1970 1062 1516 1558.08 0.78 0 176629 1594 1554 1527 1487 1460 1575 1508 212 454 500 1060 1 1 42359986 668 -2.06 0.81 12 0.96 -766.00 1938.00 2650 20240321 -40.49 1095 20231226 44.02 2650 -40.49 20240321 1122 40.55 20240102 2650 -40.49 20240321 1095 44.02 20231226 0.35 N 009190 500 211 억 328895 N N 3 N 00 N
4 20241121 140238 57 100.00 KOSPI 철강.금속 N N N N N 1545 29 2 1.91 332515075 215362 83.37 1516 1569 1507 1970 1062 1516 1543.98 0.78 0 88130 1594 1554 1527 1487 1460 1575 1508 212 454 500 1060 1 1 42359986 654 -2.02 0.80 12 0.51 -766.00 1938.00 2650 20240321 -41.70 1095 20231226 41.10 2650 -41.70 20240321 1122 37.70 20240102 2650 -41.70 20240321 1095 41.10 20231226 0.35 N 009190 500 211 억 328895 N N 3 N 00 N
5 20241121 130238 57 100.00 KOSPI 철강.금속 N N N N N 1537 21 2 1.39 281258164 182027 70.47 1516 1569 1507 1970 1062 1516 1545.15 0.78 0 80528 1594 1554 1527 1487 1460 1575 1508 212 454 500 1060 1 1 42359986 651 -2.01 0.79 12 0.43 -766.00 1938.00 2650 20240321 -42.00 1095 20231226 40.37 2650 -42.00 20240321 1122 36.99 20240102 2650 -42.00 20240321 1095 40.37 20231226 0.35 N 009190 500 211 억 328895 N N 3 N 00 N
6 20241121 120237 57 100.00 KOSPI 철강.금속 N N N N N 1548 32 2 2.11 156951340 102299 39.60 1516 1565 1507 1970 1062 1516 1534.24 0.78 0 35825 1594 1554 1527 1487 1460 1575 1508 212 454 500 1060 1 1 42359986 656 -2.02 0.80 12 0.24 -766.00 1938.00 2650 20240321 -41.58 1095 20231226 41.37 2650 -41.58 20240321 1122 37.97 20240102 2650 -41.58 20240321 1095 41.37 20231226 0.35 N 009190 500 211 억 328895 N N 3 N 00 N
7 20241121 110236 57 100.00 KOSPI 철강.금속 N N N N N 1510 -6 5 -0.40 50624511 33382 12.92 1516 1530 1507 1970 1062 1516 1516.52 0.78 0 7138 1594 1554 1527 1487 1460 1575 1508 212 454 500 1060 1 1 42359986 640 -1.97 0.78 12 0.08 -766.00 1938.00 2650 20240321 -43.02 1095 20231226 37.90 2650 -43.02 20240321 1122 34.58 20240102 2650 -43.02 20240321 1095 37.90 20231226 0.35 N 009190 500 211 억 328895 N N 3 N 00 N
8 20241121 100238 57 100.00 KOSPI 철강.금속 N N N N N 1517 1 2 0.07 27176217 17868 6.92 1516 1530 1516 1970 1062 1516 1520.94 0.78 0 -968 1594 1554 1527 1487 1460 1575 1508 212 454 500 1060 1 1 42359986 643 -1.98 0.78 12 0.04 -766.00 1938.00 2650 20240321 -42.75 1095 20231226 38.54 2650 -42.75 20240321 1122 35.20 20240102 2650 -42.75 20240321 1095 38.54 20231226 0.35 N 009190 500 211 억 328895 N N 3 N 00 N
9 20241121 090237 57 100.00 KOSPI 철강.금속 N N N N N 1516 0 3 0.00 5102047 3365 1.30 1516 1517 1516 1970 1062 1516 1516.21 0.78 0 444 1594 1554 1527 1487 1460 1575 1508 212 454 500 1060 1 1 42359986 642 -1.98 0.78 12 0.01 -766.00 1938.00 2650 20240321 -42.79 1095 20231226 38.45 2650 -42.79 20240321 1122 35.12 20240102 2650 -42.79 20240321 1095 38.45 20231226 0.35 N 009190 500 211 억 328895 N N 3 N 00 N
10 20241120 160235 57 100.00 KOSPI 철강.금속 N N N N N 1516 9 2 0.60 393141956 255785 82.62 1507 1567 1500 1959 1055 1507 1537.06 0.69 0 25053 1546 1526 1503 1483 1460 1536 1493 212 452 500 1050 1 1 42359986 642 -1.98 0.78 12 0.60 -766.00 1938.00 2650 20240321 -42.79 1095 20231226 38.45 2650 -42.79 20240321 1122 35.12 20240102 2650 -42.79 20240321 1095 38.45 20231226 0.35 N 009190 500 211 억 293789 N N 3 N 00 N
11 20241120 150240 57 100.00 KOSPI 철강.금속 N N N N N 1529 22 2 1.46 381429340 248066 80.13 1507 1567 1500 1959 1055 1507 1537.61 0.69 0 25778 1546 1526 1503 1483 1460 1536 1493 212 452 500 1050 1 1 42359986 648 -2.00 0.79 12 0.59 -766.00 1938.00 2650 20240321 -42.30 1095 20231226 39.63 2650 -42.30 20240321 1122 36.27 20240102 2650 -42.30 20240321 1095 39.63 20231226 0.35 N 009190 500 211 억 293789 N N 0 N 00 N
12 20241120 140241 57 100.00 KOSPI 철강.금속 N N N N N 1519 12 2 0.80 339372781 220461 71.21 1507 1567 1500 1959 1055 1507 1539.38 0.69 0 14284 1546 1526 1503 1483 1460 1536 1493 212 452 500 1050 1 1 42359986 643 -1.98 0.78 12 0.52 -766.00 1938.00 2650 20240321 -42.68 1095 20231226 38.72 2650 -42.68 20240321 1122 35.38 20240102 2650 -42.68 20240321 1095 38.72 20231226 0.35 N 009190 500 211 억 293789 N N 0 N 00 N