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
026940/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
20241121,160352,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2365,20,2,0.85,50422765,21408,25.53,2360,2370,2340,3045,1645,2345,2354.91,0.98,0,-1486,2418,2381,2363,2326,2308,2372,2317,100,700,500,1450,5,1,20000000,473,13.07,0.36,12,0.11,181.00,6623.00,6150,20231214,-61.54,2295,20241115,3.05,4890,-51.64,20240108,2295,3.05,20241115,6150,-61.54,20231214,2295,3.05,20241115,3.46,N,026940,500,100 억,,195939,N,N,3,N,00,N
20241121,150400,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2350,5,2,0.21,45307095,19240,22.94,2360,2370,2340,3045,1645,2345,2354.84,0.98,0,-1485,2418,2381,2363,2326,2308,2372,2317,100,700,500,1450,5,1,20000000,470,12.98,0.35,12,0.10,181.00,6623.00,6150,20231214,-61.79,2295,20241115,2.40,4890,-51.94,20240108,2295,2.40,20241115,6150,-61.79,20231214,2295,2.40,20241115,3.46,N,026940,500,100 억,,195939,N,N,3,N,00,N
20241121,140359,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2365,20,2,0.85,39189885,16650,19.85,2360,2370,2340,3045,1645,2345,2353.75,0.98,0,-1953,2418,2381,2363,2326,2308,2372,2317,100,700,500,1450,5,1,20000000,473,13.07,0.36,12,0.08,181.00,6623.00,6150,20231214,-61.54,2295,20241115,3.05,4890,-51.64,20240108,2295,3.05,20241115,6150,-61.54,20231214,2295,3.05,20241115,3.46,N,026940,500,100 억,,195939,N,N,3,N,00,N
20241121,130355,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2355,10,2,0.43,32504430,13819,16.48,2360,2365,2340,3045,1645,2345,2352.16,0.98,0,-2162,2418,2381,2363,2326,2308,2372,2317,100,700,500,1450,5,1,20000000,471,13.01,0.36,12,0.07,181.00,6623.00,6150,20231214,-61.71,2295,20241115,2.61,4890,-51.84,20240108,2295,2.61,20241115,6150,-61.71,20231214,2295,2.61,20241115,3.46,N,026940,500,100 억,,195939,N,N,3,N,00,N
20241121,120355,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2345,0,3,0.00,28551225,12137,14.47,2360,2365,2340,3045,1645,2345,2352.41,0.98,0,-2206,2418,2381,2363,2326,2308,2372,2317,100,700,500,1450,5,1,20000000,469,12.96,0.35,12,0.06,181.00,6623.00,6150,20231214,-61.87,2295,20241115,2.18,4890,-52.04,20240108,2295,2.18,20241115,6150,-61.87,20231214,2295,2.18,20241115,3.46,N,026940,500,100 억,,195939,N,N,3,N,00,N
20241121,110355,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2345,0,3,0.00,18128575,7708,9.19,2360,2365,2340,3045,1645,2345,2351.92,0.98,0,-1801,2418,2381,2363,2326,2308,2372,2317,100,700,500,1450,5,1,20000000,469,12.96,0.35,12,0.04,181.00,6623.00,6150,20231214,-61.87,2295,20241115,2.18,4890,-52.04,20240108,2295,2.18,20241115,6150,-61.87,20231214,2295,2.18,20241115,3.46,N,026940,500,100 억,,195939,N,N,3,N,00,N
20241121,100358,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2355,10,2,0.43,9400455,4000,4.77,2360,2360,2340,3045,1645,2345,2350.12,0.98,0,-1772,2418,2381,2363,2326,2308,2372,2317,100,700,500,1450,5,1,20000000,471,13.01,0.36,12,0.02,181.00,6623.00,6150,20231214,-61.71,2295,20241115,2.61,4890,-51.84,20240108,2295,2.61,20241115,6150,-61.71,20231214,2295,2.61,20241115,3.46,N,026940,500,100 억,,195939,N,N,3,N,00,N
20241121,090356,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2345,0,3,0.00,1878820,800,0.95,2360,2360,2345,3045,1645,2345,2348.53,0.98,0,-12,2418,2381,2363,2326,2308,2372,2317,100,700,500,1450,5,1,20000000,469,12.96,0.35,12,0.00,181.00,6623.00,6150,20231214,-61.87,2295,20241115,2.18,4890,-52.04,20240108,2295,2.18,20241115,6150,-61.87,20231214,2295,2.18,20241115,3.46,N,026940,500,100 억,,195939,N,N,3,N,00,N
20241120,160354,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2345,-65,5,-2.70,197772265,83644,207.60,2370,2400,2345,3130,1690,2410,2364.66,0.99,0,-1594,2443,2426,2393,2376,2343,2435,2385,100,720,500,1490,5,1,20000000,469,12.96,0.35,12,0.42,181.00,6623.00,6150,20231214,-61.87,2295,20241115,2.18,4890,-52.04,20240108,2295,2.18,20241115,6150,-61.87,20231214,2295,2.18,20241115,3.40,N,026940,500,100 억,,197516,N,N,3,N,00,N
20241120,150401,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2350,-60,5,-2.49,180194435,76150,189.00,2370,2400,2345,3130,1690,2410,2366.31,0.99,0,-1147,2443,2426,2393,2376,2343,2435,2385,100,720,500,1490,5,1,20000000,470,12.98,0.35,12,0.38,181.00,6623.00,6150,20231214,-61.79,2295,20241115,2.40,4890,-51.94,20240108,2295,2.40,20241115,6150,-61.79,20231214,2295,2.40,20241115,3.40,N,026940,500,100 억,,197516,N,N,0,N,00,N
20241120,140359,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2360,-50,5,-2.07,153900795,64995,161.32,2370,2400,2345,3130,1690,2410,2367.89,0.99,0,-1576,2443,2426,2393,2376,2343,2435,2385,100,720,500,1490,5,1,20000000,472,13.04,0.36,12,0.32,181.00,6623.00,6150,20231214,-61.63,2295,20241115,2.83,4890,-51.74,20240108,2295,2.83,20241115,6150,-61.63,20231214,2295,2.83,20241115,3.40,N,026940,500,100 억,,197516,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 160352 57 100.00 KOSPI 철강.금속 N N N N N 2365 20 2 0.85 50422765 21408 25.53 2360 2370 2340 3045 1645 2345 2354.91 0.98 0 -1486 2418 2381 2363 2326 2308 2372 2317 100 700 500 1450 5 1 20000000 473 13.07 0.36 12 0.11 181.00 6623.00 6150 20231214 -61.54 2295 20241115 3.05 4890 -51.64 20240108 2295 3.05 20241115 6150 -61.54 20231214 2295 3.05 20241115 3.46 N 026940 500 100 억 195939 N N 3 N 00 N
3 20241121 150400 57 100.00 KOSPI 철강.금속 N N N N N 2350 5 2 0.21 45307095 19240 22.94 2360 2370 2340 3045 1645 2345 2354.84 0.98 0 -1485 2418 2381 2363 2326 2308 2372 2317 100 700 500 1450 5 1 20000000 470 12.98 0.35 12 0.10 181.00 6623.00 6150 20231214 -61.79 2295 20241115 2.40 4890 -51.94 20240108 2295 2.40 20241115 6150 -61.79 20231214 2295 2.40 20241115 3.46 N 026940 500 100 억 195939 N N 3 N 00 N
4 20241121 140359 57 100.00 KOSPI 철강.금속 N N N N N 2365 20 2 0.85 39189885 16650 19.85 2360 2370 2340 3045 1645 2345 2353.75 0.98 0 -1953 2418 2381 2363 2326 2308 2372 2317 100 700 500 1450 5 1 20000000 473 13.07 0.36 12 0.08 181.00 6623.00 6150 20231214 -61.54 2295 20241115 3.05 4890 -51.64 20240108 2295 3.05 20241115 6150 -61.54 20231214 2295 3.05 20241115 3.46 N 026940 500 100 억 195939 N N 3 N 00 N
5 20241121 130355 57 100.00 KOSPI 철강.금속 N N N N N 2355 10 2 0.43 32504430 13819 16.48 2360 2365 2340 3045 1645 2345 2352.16 0.98 0 -2162 2418 2381 2363 2326 2308 2372 2317 100 700 500 1450 5 1 20000000 471 13.01 0.36 12 0.07 181.00 6623.00 6150 20231214 -61.71 2295 20241115 2.61 4890 -51.84 20240108 2295 2.61 20241115 6150 -61.71 20231214 2295 2.61 20241115 3.46 N 026940 500 100 억 195939 N N 3 N 00 N
6 20241121 120355 57 100.00 KOSPI 철강.금속 N N N N N 2345 0 3 0.00 28551225 12137 14.47 2360 2365 2340 3045 1645 2345 2352.41 0.98 0 -2206 2418 2381 2363 2326 2308 2372 2317 100 700 500 1450 5 1 20000000 469 12.96 0.35 12 0.06 181.00 6623.00 6150 20231214 -61.87 2295 20241115 2.18 4890 -52.04 20240108 2295 2.18 20241115 6150 -61.87 20231214 2295 2.18 20241115 3.46 N 026940 500 100 억 195939 N N 3 N 00 N
7 20241121 110355 57 100.00 KOSPI 철강.금속 N N N N N 2345 0 3 0.00 18128575 7708 9.19 2360 2365 2340 3045 1645 2345 2351.92 0.98 0 -1801 2418 2381 2363 2326 2308 2372 2317 100 700 500 1450 5 1 20000000 469 12.96 0.35 12 0.04 181.00 6623.00 6150 20231214 -61.87 2295 20241115 2.18 4890 -52.04 20240108 2295 2.18 20241115 6150 -61.87 20231214 2295 2.18 20241115 3.46 N 026940 500 100 억 195939 N N 3 N 00 N
8 20241121 100358 57 100.00 KOSPI 철강.금속 N N N N N 2355 10 2 0.43 9400455 4000 4.77 2360 2360 2340 3045 1645 2345 2350.12 0.98 0 -1772 2418 2381 2363 2326 2308 2372 2317 100 700 500 1450 5 1 20000000 471 13.01 0.36 12 0.02 181.00 6623.00 6150 20231214 -61.71 2295 20241115 2.61 4890 -51.84 20240108 2295 2.61 20241115 6150 -61.71 20231214 2295 2.61 20241115 3.46 N 026940 500 100 억 195939 N N 3 N 00 N
9 20241121 090356 57 100.00 KOSPI 철강.금속 N N N N N 2345 0 3 0.00 1878820 800 0.95 2360 2360 2345 3045 1645 2345 2348.53 0.98 0 -12 2418 2381 2363 2326 2308 2372 2317 100 700 500 1450 5 1 20000000 469 12.96 0.35 12 0.00 181.00 6623.00 6150 20231214 -61.87 2295 20241115 2.18 4890 -52.04 20240108 2295 2.18 20241115 6150 -61.87 20231214 2295 2.18 20241115 3.46 N 026940 500 100 억 195939 N N 3 N 00 N
10 20241120 160354 57 100.00 KOSPI 철강.금속 N N N N N 2345 -65 5 -2.70 197772265 83644 207.60 2370 2400 2345 3130 1690 2410 2364.66 0.99 0 -1594 2443 2426 2393 2376 2343 2435 2385 100 720 500 1490 5 1 20000000 469 12.96 0.35 12 0.42 181.00 6623.00 6150 20231214 -61.87 2295 20241115 2.18 4890 -52.04 20240108 2295 2.18 20241115 6150 -61.87 20231214 2295 2.18 20241115 3.40 N 026940 500 100 억 197516 N N 3 N 00 N
11 20241120 150401 57 100.00 KOSPI 철강.금속 N N N N N 2350 -60 5 -2.49 180194435 76150 189.00 2370 2400 2345 3130 1690 2410 2366.31 0.99 0 -1147 2443 2426 2393 2376 2343 2435 2385 100 720 500 1490 5 1 20000000 470 12.98 0.35 12 0.38 181.00 6623.00 6150 20231214 -61.79 2295 20241115 2.40 4890 -51.94 20240108 2295 2.40 20241115 6150 -61.79 20231214 2295 2.40 20241115 3.40 N 026940 500 100 억 197516 N N 0 N 00 N
12 20241120 140359 57 100.00 KOSPI 철강.금속 N N N N N 2360 -50 5 -2.07 153900795 64995 161.32 2370 2400 2345 3130 1690 2410 2367.89 0.99 0 -1576 2443 2426 2393 2376 2343 2435 2385 100 720 500 1490 5 1 20000000 472 13.04 0.36 12 0.32 181.00 6623.00 6150 20231214 -61.63 2295 20241115 2.83 4890 -51.74 20240108 2295 2.83 20241115 6150 -61.63 20231214 2295 2.83 20241115 3.40 N 026940 500 100 억 197516 N N 0 N 00 N