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
100090/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
20241121,160732,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11410,-100,5,-0.87,931185530,81292,38.24,11510,11680,11400,14960,8060,11510,11454.86,5.81,0,-10044,12050,11780,11640,11370,11230,11710,11300,296,3450,500,8280,10,1,59195568,6754,11.75,0.97,12,0.14,971.00,11734.00,20150,20231228,-43.37,10300,20240805,10.78,20150,-43.37,20240102,10300,10.78,20240805,20150,-43.37,20231228,10300,10.78,20240805,1.09,N,100090,500,295 억,,3437625,N,N,343,N,00,N
20241121,150748,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11410,-100,5,-0.87,837611470,73094,34.38,11510,11680,11400,14960,8060,11510,11459.35,5.81,0,-5326,12050,11780,11640,11370,11230,11710,11300,296,3450,500,8280,10,1,59195568,6754,11.75,0.97,12,0.12,971.00,11734.00,20150,20231228,-43.37,10300,20240805,10.78,20150,-43.37,20240102,10300,10.78,20240805,20150,-43.37,20231228,10300,10.78,20240805,1.09,N,100090,500,295 억,,3437625,N,N,16,N,00,N
20241121,140749,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11460,-50,5,-0.43,666235920,58097,27.33,11510,11680,11400,14960,8060,11510,11467.62,5.81,0,-4424,12050,11780,11640,11370,11230,11710,11300,296,3450,500,8280,10,1,59195568,6784,11.80,0.98,12,0.10,971.00,11734.00,20150,20231228,-43.13,10300,20240805,11.26,20150,-43.13,20240102,10300,11.26,20240805,20150,-43.13,20231228,10300,11.26,20240805,1.09,N,100090,500,295 억,,3437625,N,N,16,N,00,N
20241121,130739,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11480,-30,5,-0.26,579082540,50505,23.76,11510,11680,11400,14960,8060,11510,11465.81,5.81,0,-6744,12050,11780,11640,11370,11230,11710,11300,296,3450,500,8280,10,1,59195568,6796,11.82,0.98,12,0.09,971.00,11734.00,20150,20231228,-43.03,10300,20240805,11.46,20150,-43.03,20240102,10300,11.46,20240805,20150,-43.03,20231228,10300,11.46,20240805,1.09,N,100090,500,295 억,,3437625,N,N,16,N,00,N
20241121,120740,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11560,50,2,0.43,473989060,41353,19.45,11510,11680,11400,14960,8060,11510,11461.98,5.81,0,-5802,12050,11780,11640,11370,11230,11710,11300,296,3450,500,8280,10,1,59195568,6843,11.91,0.99,12,0.07,971.00,11734.00,20150,20231228,-42.63,10300,20240805,12.23,20150,-42.63,20240102,10300,12.23,20240805,20150,-42.63,20231228,10300,12.23,20240805,1.09,N,100090,500,295 억,,3437625,N,N,16,N,00,N
20241121,110742,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11500,-10,5,-0.09,376799370,32898,15.47,11510,11680,11400,14960,8060,11510,11453.50,5.81,0,-5463,12050,11780,11640,11370,11230,11710,11300,296,3450,500,8280,10,1,59195568,6807,11.84,0.98,12,0.06,971.00,11734.00,20150,20231228,-42.93,10300,20240805,11.65,20150,-42.93,20240102,10300,11.65,20240805,20150,-42.93,20231228,10300,11.65,20240805,1.09,N,100090,500,295 억,,3437625,N,N,16,N,00,N
20241121,100743,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11470,-40,5,-0.35,272196760,23751,11.17,11510,11680,11400,14960,8060,11510,11460.35,5.81,0,-2708,12050,11780,11640,11370,11230,11710,11300,296,3450,500,8280,10,1,59195568,6790,11.81,0.98,12,0.04,971.00,11734.00,20150,20231228,-43.08,10300,20240805,11.36,20150,-43.08,20240102,10300,11.36,20240805,20150,-43.08,20231228,10300,11.36,20240805,1.09,N,100090,500,295 억,,3437625,N,N,16,N,00,N
20241121,090742,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11520,10,2,0.09,28760010,2500,1.18,11510,11530,11480,14960,8060,11510,11503.91,5.81,0,-1713,12050,11780,11640,11370,11230,11710,11300,296,3450,500,8280,10,1,59195568,6819,11.86,0.98,12,0.00,971.00,11734.00,20150,20231228,-42.83,10300,20240805,11.84,20150,-42.83,20240102,10300,11.84,20240805,20150,-42.83,20231228,10300,11.84,20240805,1.09,N,100090,500,295 억,,3437625,N,N,16,N,00,N
20241120,160736,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11510,-400,5,-3.36,2473152400,212383,121.05,11840,11910,11500,15480,8340,11910,11645.64,5.92,0,-68920,12203,12056,11853,11706,11503,12130,11780,296,3570,500,8570,10,1,59195568,6813,11.85,0.98,12,0.36,971.00,11734.00,20150,20231228,-42.88,10300,20240805,11.75,20150,-42.88,20240102,10300,11.75,20240805,20150,-42.88,20231228,10300,11.75,20240805,1.08,N,100090,500,295 억,,3504199,N,N,16,N,00,N
20241120,150746,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11510,-400,5,-3.36,2339055560,200730,114.41,11840,11910,11500,15480,8340,11910,11652.75,5.92,0,-66560,12203,12056,11853,11706,11503,12130,11780,296,3570,500,8570,10,1,59195568,6813,11.85,0.98,12,0.34,971.00,11734.00,20150,20231228,-42.88,10300,20240805,11.75,20150,-42.88,20240102,10300,11.75,20240805,20150,-42.88,20231228,10300,11.75,20240805,1.08,N,100090,500,295 억,,3504199,N,N,38,N,00,N
20241120,140748,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11620,-290,5,-2.43,1680930780,143842,81.99,11840,11910,11590,15480,8340,11910,11685.95,5.92,0,-38147,12203,12056,11853,11706,11503,12130,11780,296,3570,500,8570,10,1,59195568,6879,11.97,0.99,12,0.24,971.00,11734.00,20150,20231228,-42.33,10300,20240805,12.82,20150,-42.33,20240102,10300,12.82,20240805,20150,-42.33,20231228,10300,12.82,20240805,1.08,N,100090,500,295 억,,3504199,N,N,38,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 160732 55 40.00 KOSPI 철강.금속 N N N Y 40 N 11410 -100 5 -0.87 931185530 81292 38.24 11510 11680 11400 14960 8060 11510 11454.86 5.81 0 -10044 12050 11780 11640 11370 11230 11710 11300 296 3450 500 8280 10 1 59195568 6754 11.75 0.97 12 0.14 971.00 11734.00 20150 20231228 -43.37 10300 20240805 10.78 20150 -43.37 20240102 10300 10.78 20240805 20150 -43.37 20231228 10300 10.78 20240805 1.09 N 100090 500 295 억 3437625 N N 343 N 00 N
3 20241121 150748 55 40.00 KOSPI 철강.금속 N N N Y 40 N 11410 -100 5 -0.87 837611470 73094 34.38 11510 11680 11400 14960 8060 11510 11459.35 5.81 0 -5326 12050 11780 11640 11370 11230 11710 11300 296 3450 500 8280 10 1 59195568 6754 11.75 0.97 12 0.12 971.00 11734.00 20150 20231228 -43.37 10300 20240805 10.78 20150 -43.37 20240102 10300 10.78 20240805 20150 -43.37 20231228 10300 10.78 20240805 1.09 N 100090 500 295 억 3437625 N N 16 N 00 N
4 20241121 140749 55 40.00 KOSPI 철강.금속 N N N Y 40 N 11460 -50 5 -0.43 666235920 58097 27.33 11510 11680 11400 14960 8060 11510 11467.62 5.81 0 -4424 12050 11780 11640 11370 11230 11710 11300 296 3450 500 8280 10 1 59195568 6784 11.80 0.98 12 0.10 971.00 11734.00 20150 20231228 -43.13 10300 20240805 11.26 20150 -43.13 20240102 10300 11.26 20240805 20150 -43.13 20231228 10300 11.26 20240805 1.09 N 100090 500 295 억 3437625 N N 16 N 00 N
5 20241121 130739 55 40.00 KOSPI 철강.금속 N N N Y 40 N 11480 -30 5 -0.26 579082540 50505 23.76 11510 11680 11400 14960 8060 11510 11465.81 5.81 0 -6744 12050 11780 11640 11370 11230 11710 11300 296 3450 500 8280 10 1 59195568 6796 11.82 0.98 12 0.09 971.00 11734.00 20150 20231228 -43.03 10300 20240805 11.46 20150 -43.03 20240102 10300 11.46 20240805 20150 -43.03 20231228 10300 11.46 20240805 1.09 N 100090 500 295 억 3437625 N N 16 N 00 N
6 20241121 120740 55 40.00 KOSPI 철강.금속 N N N Y 40 N 11560 50 2 0.43 473989060 41353 19.45 11510 11680 11400 14960 8060 11510 11461.98 5.81 0 -5802 12050 11780 11640 11370 11230 11710 11300 296 3450 500 8280 10 1 59195568 6843 11.91 0.99 12 0.07 971.00 11734.00 20150 20231228 -42.63 10300 20240805 12.23 20150 -42.63 20240102 10300 12.23 20240805 20150 -42.63 20231228 10300 12.23 20240805 1.09 N 100090 500 295 억 3437625 N N 16 N 00 N
7 20241121 110742 55 40.00 KOSPI 철강.금속 N N N Y 40 N 11500 -10 5 -0.09 376799370 32898 15.47 11510 11680 11400 14960 8060 11510 11453.50 5.81 0 -5463 12050 11780 11640 11370 11230 11710 11300 296 3450 500 8280 10 1 59195568 6807 11.84 0.98 12 0.06 971.00 11734.00 20150 20231228 -42.93 10300 20240805 11.65 20150 -42.93 20240102 10300 11.65 20240805 20150 -42.93 20231228 10300 11.65 20240805 1.09 N 100090 500 295 억 3437625 N N 16 N 00 N
8 20241121 100743 55 40.00 KOSPI 철강.금속 N N N Y 40 N 11470 -40 5 -0.35 272196760 23751 11.17 11510 11680 11400 14960 8060 11510 11460.35 5.81 0 -2708 12050 11780 11640 11370 11230 11710 11300 296 3450 500 8280 10 1 59195568 6790 11.81 0.98 12 0.04 971.00 11734.00 20150 20231228 -43.08 10300 20240805 11.36 20150 -43.08 20240102 10300 11.36 20240805 20150 -43.08 20231228 10300 11.36 20240805 1.09 N 100090 500 295 억 3437625 N N 16 N 00 N
9 20241121 090742 55 40.00 KOSPI 철강.금속 N N N Y 40 N 11520 10 2 0.09 28760010 2500 1.18 11510 11530 11480 14960 8060 11510 11503.91 5.81 0 -1713 12050 11780 11640 11370 11230 11710 11300 296 3450 500 8280 10 1 59195568 6819 11.86 0.98 12 0.00 971.00 11734.00 20150 20231228 -42.83 10300 20240805 11.84 20150 -42.83 20240102 10300 11.84 20240805 20150 -42.83 20231228 10300 11.84 20240805 1.09 N 100090 500 295 억 3437625 N N 16 N 00 N
10 20241120 160736 55 40.00 KOSPI 철강.금속 N N N Y 40 N 11510 -400 5 -3.36 2473152400 212383 121.05 11840 11910 11500 15480 8340 11910 11645.64 5.92 0 -68920 12203 12056 11853 11706 11503 12130 11780 296 3570 500 8570 10 1 59195568 6813 11.85 0.98 12 0.36 971.00 11734.00 20150 20231228 -42.88 10300 20240805 11.75 20150 -42.88 20240102 10300 11.75 20240805 20150 -42.88 20231228 10300 11.75 20240805 1.08 N 100090 500 295 억 3504199 N N 16 N 00 N
11 20241120 150746 55 40.00 KOSPI 철강.금속 N N N Y 40 N 11510 -400 5 -3.36 2339055560 200730 114.41 11840 11910 11500 15480 8340 11910 11652.75 5.92 0 -66560 12203 12056 11853 11706 11503 12130 11780 296 3570 500 8570 10 1 59195568 6813 11.85 0.98 12 0.34 971.00 11734.00 20150 20231228 -42.88 10300 20240805 11.75 20150 -42.88 20240102 10300 11.75 20240805 20150 -42.88 20231228 10300 11.75 20240805 1.08 N 100090 500 295 억 3504199 N N 38 N 00 N
12 20241120 140748 55 40.00 KOSPI 철강.금속 N N N Y 40 N 11620 -290 5 -2.43 1680930780 143842 81.99 11840 11910 11590 15480 8340 11910 11685.95 5.92 0 -38147 12203 12056 11853 11706 11503 12130 11780 296 3570 500 8570 10 1 59195568 6879 11.97 0.99 12 0.24 971.00 11734.00 20150 20231228 -42.33 10300 20240805 12.82 20150 -42.33 20240102 10300 12.82 20240805 20150 -42.33 20231228 10300 12.82 20240805 1.08 N 100090 500 295 억 3504199 N N 38 N 00 N