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
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
20241121,160328,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13770,20,2,0.15,59952640,4359,149.95,13770,13810,13700,17870,9630,13750,13753.76,0.30,0,-53,13876,13812,13756,13692,13636,13845,13725,429,4120,5000,9900,10,1,8570000,1180,-43.44,0.36,12,0.05,-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,,26050,N,N,1,N,00,N
20241121,150334,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13760,10,2,0.07,53438120,3885,133.64,13770,13810,13700,17870,9630,13750,13754.99,0.30,0,-78,13876,13812,13756,13692,13636,13845,13725,429,4120,5000,9900,10,1,8570000,1179,-43.41,0.36,12,0.05,-317.00,38517.00,16050,20231116,-14.27,12800,20240806,7.50,14500,-5.10,20240625,12800,7.50,20240806,14770,-6.84,20231218,12800,7.50,20240806,0.26,N,019440,5000,428 억,,26050,N,N,1,N,00,N
20241121,140335,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13800,50,2,0.36,33593230,2442,84.00,13770,13810,13700,17870,9630,13750,13756.44,0.30,0,-72,13876,13812,13756,13692,13636,13845,13725,429,4120,5000,9900,10,1,8570000,1183,-43.53,0.36,12,0.03,-317.00,38517.00,16050,20231116,-14.02,12800,20240806,7.81,14500,-4.83,20240625,12800,7.81,20240806,14770,-6.57,20231218,12800,7.81,20240806,0.26,N,019440,5000,428 억,,26050,N,N,1,N,00,N
20241121,130332,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13780,30,2,0.22,30052480,2185,75.16,13770,13810,13700,17870,9630,13750,13754.00,0.30,0,-106,13876,13812,13756,13692,13636,13845,13725,429,4120,5000,9900,10,1,8570000,1181,-43.47,0.36,12,0.03,-317.00,38517.00,16050,20231116,-14.14,12800,20240806,7.66,14500,-4.97,20240625,12800,7.66,20240806,14770,-6.70,20231218,12800,7.66,20240806,0.26,N,019440,5000,428 억,,26050,N,N,1,N,00,N
20241121,120331,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13770,20,2,0.15,27740120,2017,69.38,13770,13810,13700,17870,9630,13750,13753.16,0.30,0,-131,13876,13812,13756,13692,13636,13845,13725,429,4120,5000,9900,10,1,8570000,1180,-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,,26050,N,N,1,N,00,N
20241121,110331,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13760,10,2,0.07,23976860,1744,59.99,13770,13810,13700,17870,9630,13750,13748.20,0.30,0,-144,13876,13812,13756,13692,13636,13845,13725,429,4120,5000,9900,10,1,8570000,1179,-43.41,0.36,12,0.02,-317.00,38517.00,16050,20231116,-14.27,12800,20240806,7.50,14500,-5.10,20240625,12800,7.50,20240806,14770,-6.84,20231218,12800,7.50,20240806,0.26,N,019440,5000,428 억,,26050,N,N,1,N,00,N
20241121,100333,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13760,10,2,0.07,13277970,968,33.30,13770,13780,13700,17870,9630,13750,13716.91,0.30,0,-142,13876,13812,13756,13692,13636,13845,13725,429,4120,5000,9900,10,1,8570000,1179,-43.41,0.36,12,0.01,-317.00,38517.00,16050,20231116,-14.27,12800,20240806,7.50,14500,-5.10,20240625,12800,7.50,20240806,14770,-6.84,20231218,12800,7.50,20240806,0.26,N,019440,5000,428 억,,26050,N,N,1,N,00,N
20241121,090332,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13750,0,3,0.00,96370,7,0.24,13770,13770,13750,17870,9630,13750,13767.14,0.30,0,-1,13876,13812,13756,13692,13636,13845,13725,429,4120,5000,9900,10,1,8570000,1178,-43.38,0.36,12,0.00,-317.00,38517.00,16050,20231116,-14.33,12800,20240806,7.42,14500,-5.17,20240625,12800,7.42,20240806,14770,-6.91,20231218,12800,7.42,20240806,0.26,N,019440,5000,428 억,,26050,N,N,1,N,00,N
20241120,160330,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13750,20,2,0.15,39934460,2907,173.35,13700,13820,13700,17840,9620,13730,13737.19,0.31,0,-240,13783,13756,13703,13676,13623,13770,13690,429,4110,5000,9880,10,1,8570000,1178,-43.38,0.36,12,0.03,-317.00,38517.00,16050,20231116,-14.33,12800,20240806,7.42,14500,-5.17,20240625,12800,7.42,20240806,14770,-6.91,20231218,12800,7.42,20240806,0.25,N,019440,5000,428 억,,26284,N,N,1,N,00,N
20241120,150335,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13730,0,3,0.00,36774210,2677,159.63,13700,13820,13700,17840,9620,13730,13737.10,0.31,0,-223,13783,13756,13703,13676,13623,13770,13690,429,4110,5000,9880,10,1,8570000,1177,-43.31,0.36,12,0.03,-317.00,38517.00,16050,20231116,-14.45,12800,20240806,7.27,14500,-5.31,20240625,12800,7.27,20240806,14770,-7.04,20231218,12800,7.27,20240806,0.25,N,019440,5000,428 억,,26284,N,N,0,N,00,N
20241120,140335,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13750,20,2,0.15,35648150,2595,154.74,13700,13820,13700,17840,9620,13730,13737.24,0.31,0,-210,13783,13756,13703,13676,13623,13770,13690,429,4110,5000,9880,10,1,8570000,1178,-43.38,0.36,12,0.03,-317.00,38517.00,16050,20231116,-14.33,12800,20240806,7.42,14500,-5.17,20240625,12800,7.42,20240806,14770,-6.91,20231218,12800,7.42,20240806,0.25,N,019440,5000,428 억,,26284,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 160328 57 100.00 KOSPI 철강.금속 N N N N N 13770 20 2 0.15 59952640 4359 149.95 13770 13810 13700 17870 9630 13750 13753.76 0.30 0 -53 13876 13812 13756 13692 13636 13845 13725 429 4120 5000 9900 10 1 8570000 1180 -43.44 0.36 12 0.05 -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 26050 N N 1 N 00 N
3 20241121 150334 57 100.00 KOSPI 철강.금속 N N N N N 13760 10 2 0.07 53438120 3885 133.64 13770 13810 13700 17870 9630 13750 13754.99 0.30 0 -78 13876 13812 13756 13692 13636 13845 13725 429 4120 5000 9900 10 1 8570000 1179 -43.41 0.36 12 0.05 -317.00 38517.00 16050 20231116 -14.27 12800 20240806 7.50 14500 -5.10 20240625 12800 7.50 20240806 14770 -6.84 20231218 12800 7.50 20240806 0.26 N 019440 5000 428 억 26050 N N 1 N 00 N
4 20241121 140335 57 100.00 KOSPI 철강.금속 N N N N N 13800 50 2 0.36 33593230 2442 84.00 13770 13810 13700 17870 9630 13750 13756.44 0.30 0 -72 13876 13812 13756 13692 13636 13845 13725 429 4120 5000 9900 10 1 8570000 1183 -43.53 0.36 12 0.03 -317.00 38517.00 16050 20231116 -14.02 12800 20240806 7.81 14500 -4.83 20240625 12800 7.81 20240806 14770 -6.57 20231218 12800 7.81 20240806 0.26 N 019440 5000 428 억 26050 N N 1 N 00 N
5 20241121 130332 57 100.00 KOSPI 철강.금속 N N N N N 13780 30 2 0.22 30052480 2185 75.16 13770 13810 13700 17870 9630 13750 13754.00 0.30 0 -106 13876 13812 13756 13692 13636 13845 13725 429 4120 5000 9900 10 1 8570000 1181 -43.47 0.36 12 0.03 -317.00 38517.00 16050 20231116 -14.14 12800 20240806 7.66 14500 -4.97 20240625 12800 7.66 20240806 14770 -6.70 20231218 12800 7.66 20240806 0.26 N 019440 5000 428 억 26050 N N 1 N 00 N
6 20241121 120331 57 100.00 KOSPI 철강.금속 N N N N N 13770 20 2 0.15 27740120 2017 69.38 13770 13810 13700 17870 9630 13750 13753.16 0.30 0 -131 13876 13812 13756 13692 13636 13845 13725 429 4120 5000 9900 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 26050 N N 1 N 00 N
7 20241121 110331 57 100.00 KOSPI 철강.금속 N N N N N 13760 10 2 0.07 23976860 1744 59.99 13770 13810 13700 17870 9630 13750 13748.20 0.30 0 -144 13876 13812 13756 13692 13636 13845 13725 429 4120 5000 9900 10 1 8570000 1179 -43.41 0.36 12 0.02 -317.00 38517.00 16050 20231116 -14.27 12800 20240806 7.50 14500 -5.10 20240625 12800 7.50 20240806 14770 -6.84 20231218 12800 7.50 20240806 0.26 N 019440 5000 428 억 26050 N N 1 N 00 N
8 20241121 100333 57 100.00 KOSPI 철강.금속 N N N N N 13760 10 2 0.07 13277970 968 33.30 13770 13780 13700 17870 9630 13750 13716.91 0.30 0 -142 13876 13812 13756 13692 13636 13845 13725 429 4120 5000 9900 10 1 8570000 1179 -43.41 0.36 12 0.01 -317.00 38517.00 16050 20231116 -14.27 12800 20240806 7.50 14500 -5.10 20240625 12800 7.50 20240806 14770 -6.84 20231218 12800 7.50 20240806 0.26 N 019440 5000 428 억 26050 N N 1 N 00 N
9 20241121 090332 57 100.00 KOSPI 철강.금속 N N N N N 13750 0 3 0.00 96370 7 0.24 13770 13770 13750 17870 9630 13750 13767.14 0.30 0 -1 13876 13812 13756 13692 13636 13845 13725 429 4120 5000 9900 10 1 8570000 1178 -43.38 0.36 12 0.00 -317.00 38517.00 16050 20231116 -14.33 12800 20240806 7.42 14500 -5.17 20240625 12800 7.42 20240806 14770 -6.91 20231218 12800 7.42 20240806 0.26 N 019440 5000 428 억 26050 N N 1 N 00 N
10 20241120 160330 57 100.00 KOSPI 철강.금속 N N N N N 13750 20 2 0.15 39934460 2907 173.35 13700 13820 13700 17840 9620 13730 13737.19 0.31 0 -240 13783 13756 13703 13676 13623 13770 13690 429 4110 5000 9880 10 1 8570000 1178 -43.38 0.36 12 0.03 -317.00 38517.00 16050 20231116 -14.33 12800 20240806 7.42 14500 -5.17 20240625 12800 7.42 20240806 14770 -6.91 20231218 12800 7.42 20240806 0.25 N 019440 5000 428 억 26284 N N 1 N 00 N
11 20241120 150335 57 100.00 KOSPI 철강.금속 N N N N N 13730 0 3 0.00 36774210 2677 159.63 13700 13820 13700 17840 9620 13730 13737.10 0.31 0 -223 13783 13756 13703 13676 13623 13770 13690 429 4110 5000 9880 10 1 8570000 1177 -43.31 0.36 12 0.03 -317.00 38517.00 16050 20231116 -14.45 12800 20240806 7.27 14500 -5.31 20240625 12800 7.27 20240806 14770 -7.04 20231218 12800 7.27 20240806 0.25 N 019440 5000 428 억 26284 N N 0 N 00 N
12 20241120 140335 57 100.00 KOSPI 철강.금속 N N N N N 13750 20 2 0.15 35648150 2595 154.74 13700 13820 13700 17840 9620 13730 13737.24 0.31 0 -210 13783 13756 13703 13676 13623 13770 13690 429 4110 5000 9880 10 1 8570000 1178 -43.38 0.36 12 0.03 -317.00 38517.00 16050 20231116 -14.33 12800 20240806 7.42 14500 -5.17 20240625 12800 7.42 20240806 14770 -6.91 20231218 12800 7.42 20240806 0.25 N 019440 5000 428 억 26284 N N 0 N 00 N