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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160347,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13930,60,2,0.43,26248220,1893,77.49,13960,13960,13800,18030,9710,13870,13865.80,0.30,0,308,13983,13926,13873,13816,13763,13900,13790,429,4160,5000,9980,10,1,8570000,1194,-43.94,0.36,12,0.02,-317.00,38517.00,14770,20231218,-5.69,12800,20240806,8.83,14500,-3.93,20240625,12800,8.83,20240806,14770,-5.69,20231218,12800,8.83,20240806,0.28,N,019440,5000,428 억,,25985,N,N,0,N,00,N
20241128,150355,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13880,10,2,0.07,20258370,1463,59.89,13960,13960,13800,18030,9710,13870,13847.14,0.30,0,-87,13983,13926,13873,13816,13763,13900,13790,429,4160,5000,9980,10,1,8570000,1190,-43.79,0.36,12,0.02,-317.00,38517.00,14770,20231218,-6.03,12800,20240806,8.44,14500,-4.28,20240625,12800,8.44,20240806,14770,-6.03,20231218,12800,8.44,20240806,0.28,N,019440,5000,428 억,,25985,N,N,0,N,00,N
20241128,140356,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13800,-70,5,-0.50,17715350,1279,52.35,13960,13960,13800,18030,9710,13870,13850.94,0.30,0,-87,13983,13926,13873,13816,13763,13900,13790,429,4160,5000,9980,10,1,8570000,1183,-43.53,0.36,12,0.01,-317.00,38517.00,14770,20231218,-6.57,12800,20240806,7.81,14500,-4.83,20240625,12800,7.81,20240806,14770,-6.57,20231218,12800,7.81,20240806,0.28,N,019440,5000,428 억,,25985,N,N,0,N,00,N
20241128,130352,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13810,-60,5,-0.43,16623740,1200,49.12,13960,13960,13800,18030,9710,13870,13853.12,0.30,0,-15,13983,13926,13873,13816,13763,13900,13790,429,4160,5000,9980,10,1,8570000,1184,-43.56,0.36,12,0.01,-317.00,38517.00,14770,20231218,-6.50,12800,20240806,7.89,14500,-4.76,20240625,12800,7.89,20240806,14770,-6.50,20231218,12800,7.89,20240806,0.28,N,019440,5000,428 억,,25985,N,N,0,N,00,N
20241128,120355,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13810,-60,5,-0.43,15918770,1149,47.03,13960,13960,13800,18030,9710,13870,13854.46,0.30,0,-15,13983,13926,13873,13816,13763,13900,13790,429,4160,5000,9980,10,1,8570000,1184,-43.56,0.36,12,0.01,-317.00,38517.00,14770,20231218,-6.50,12800,20240806,7.89,14500,-4.76,20240625,12800,7.89,20240806,14770,-6.50,20231218,12800,7.89,20240806,0.28,N,019440,5000,428 억,,25985,N,N,0,N,00,N
20241128,110358,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13800,-70,5,-0.50,11846310,854,34.96,13960,13960,13800,18030,9710,13870,13871.56,0.30,0,-5,13983,13926,13873,13816,13763,13900,13790,429,4160,5000,9980,10,1,8570000,1183,-43.53,0.36,12,0.01,-317.00,38517.00,14770,20231218,-6.57,12800,20240806,7.81,14500,-4.83,20240625,12800,7.81,20240806,14770,-6.57,20231218,12800,7.81,20240806,0.28,N,019440,5000,428 억,,25985,N,N,0,N,00,N
20241128,100354,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13900,30,2,0.22,1860750,134,5.49,13960,13960,13870,18030,9710,13870,13886.19,0.30,0,-2,13983,13926,13873,13816,13763,13900,13790,429,4160,5000,9980,10,1,8570000,1191,-43.85,0.36,12,0.00,-317.00,38517.00,14770,20231218,-5.89,12800,20240806,8.59,14500,-4.14,20240625,12800,8.59,20240806,14770,-5.89,20231218,12800,8.59,20240806,0.28,N,019440,5000,428 억,,25985,N,N,0,N,00,N
20241128,090352,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13870,0,3,0.00,69440,5,0.20,13960,13960,13870,18030,9710,13870,13888.00,0.30,0,0,13983,13926,13873,13816,13763,13900,13790,429,4160,5000,9980,10,1,8570000,1189,-43.75,0.36,12,0.00,-317.00,38517.00,14770,20231218,-6.09,12800,20240806,8.36,14500,-4.34,20240625,12800,8.36,20240806,14770,-6.09,20231218,12800,8.36,20240806,0.28,N,019440,5000,428 억,,25985,N,N,0,N,00,N
20241127,160344,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13870,-20,5,-0.14,33888080,2443,58.84,13890,13930,13820,18050,9730,13890,13871.50,0.30,0,-36,13990,13940,13850,13800,13710,13965,13825,429,4160,5000,10000,10,1,8570000,1189,-43.75,0.36,12,0.03,-317.00,38517.00,14770,20231218,-6.09,12800,20240806,8.36,14500,-4.34,20240625,12800,8.36,20240806,14770,-6.09,20231218,12800,8.36,20240806,0.28,N,019440,5000,428 억,,26120,N,N,0,N,00,N
20241127,150350,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13860,-30,5,-0.22,33527430,2417,58.21,13890,13930,13820,18050,9730,13890,13871.51,0.30,0,-19,13990,13940,13850,13800,13710,13965,13825,429,4160,5000,10000,10,1,8570000,1188,-43.72,0.36,12,0.03,-317.00,38517.00,14770,20231218,-6.16,12800,20240806,8.28,14500,-4.41,20240625,12800,8.28,20240806,14770,-6.16,20231218,12800,8.28,20240806,0.28,N,019440,5000,428 억,,26120,N,N,0,N,00,N
20241127,140351,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13880,-10,5,-0.07,31988010,2306,55.54,13890,13930,13820,18050,9730,13890,13871.64,0.30,0,-21,13990,13940,13850,13800,13710,13965,13825,429,4160,5000,10000,10,1,8570000,1190,-43.79,0.36,12,0.03,-317.00,38517.00,14770,20231218,-6.03,12800,20240806,8.44,14500,-4.28,20240625,12800,8.44,20240806,14770,-6.03,20231218,12800,8.44,20240806,0.28,N,019440,5000,428 억,,26120,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 20241128 160347 57 100.00 KOSPI 철강.금속 N N N N N 13930 60 2 0.43 26248220 1893 77.49 13960 13960 13800 18030 9710 13870 13865.80 0.30 0 308 13983 13926 13873 13816 13763 13900 13790 429 4160 5000 9980 10 1 8570000 1194 -43.94 0.36 12 0.02 -317.00 38517.00 14770 20231218 -5.69 12800 20240806 8.83 14500 -3.93 20240625 12800 8.83 20240806 14770 -5.69 20231218 12800 8.83 20240806 0.28 N 019440 5000 428 억 25985 N N 0 N 00 N
3 20241128 150355 57 100.00 KOSPI 철강.금속 N N N N N 13880 10 2 0.07 20258370 1463 59.89 13960 13960 13800 18030 9710 13870 13847.14 0.30 0 -87 13983 13926 13873 13816 13763 13900 13790 429 4160 5000 9980 10 1 8570000 1190 -43.79 0.36 12 0.02 -317.00 38517.00 14770 20231218 -6.03 12800 20240806 8.44 14500 -4.28 20240625 12800 8.44 20240806 14770 -6.03 20231218 12800 8.44 20240806 0.28 N 019440 5000 428 억 25985 N N 0 N 00 N
4 20241128 140356 57 100.00 KOSPI 철강.금속 N N N N N 13800 -70 5 -0.50 17715350 1279 52.35 13960 13960 13800 18030 9710 13870 13850.94 0.30 0 -87 13983 13926 13873 13816 13763 13900 13790 429 4160 5000 9980 10 1 8570000 1183 -43.53 0.36 12 0.01 -317.00 38517.00 14770 20231218 -6.57 12800 20240806 7.81 14500 -4.83 20240625 12800 7.81 20240806 14770 -6.57 20231218 12800 7.81 20240806 0.28 N 019440 5000 428 억 25985 N N 0 N 00 N
5 20241128 130352 57 100.00 KOSPI 철강.금속 N N N N N 13810 -60 5 -0.43 16623740 1200 49.12 13960 13960 13800 18030 9710 13870 13853.12 0.30 0 -15 13983 13926 13873 13816 13763 13900 13790 429 4160 5000 9980 10 1 8570000 1184 -43.56 0.36 12 0.01 -317.00 38517.00 14770 20231218 -6.50 12800 20240806 7.89 14500 -4.76 20240625 12800 7.89 20240806 14770 -6.50 20231218 12800 7.89 20240806 0.28 N 019440 5000 428 억 25985 N N 0 N 00 N
6 20241128 120355 57 100.00 KOSPI 철강.금속 N N N N N 13810 -60 5 -0.43 15918770 1149 47.03 13960 13960 13800 18030 9710 13870 13854.46 0.30 0 -15 13983 13926 13873 13816 13763 13900 13790 429 4160 5000 9980 10 1 8570000 1184 -43.56 0.36 12 0.01 -317.00 38517.00 14770 20231218 -6.50 12800 20240806 7.89 14500 -4.76 20240625 12800 7.89 20240806 14770 -6.50 20231218 12800 7.89 20240806 0.28 N 019440 5000 428 억 25985 N N 0 N 00 N
7 20241128 110358 57 100.00 KOSPI 철강.금속 N N N N N 13800 -70 5 -0.50 11846310 854 34.96 13960 13960 13800 18030 9710 13870 13871.56 0.30 0 -5 13983 13926 13873 13816 13763 13900 13790 429 4160 5000 9980 10 1 8570000 1183 -43.53 0.36 12 0.01 -317.00 38517.00 14770 20231218 -6.57 12800 20240806 7.81 14500 -4.83 20240625 12800 7.81 20240806 14770 -6.57 20231218 12800 7.81 20240806 0.28 N 019440 5000 428 억 25985 N N 0 N 00 N
8 20241128 100354 57 100.00 KOSPI 철강.금속 N N N N N 13900 30 2 0.22 1860750 134 5.49 13960 13960 13870 18030 9710 13870 13886.19 0.30 0 -2 13983 13926 13873 13816 13763 13900 13790 429 4160 5000 9980 10 1 8570000 1191 -43.85 0.36 12 0.00 -317.00 38517.00 14770 20231218 -5.89 12800 20240806 8.59 14500 -4.14 20240625 12800 8.59 20240806 14770 -5.89 20231218 12800 8.59 20240806 0.28 N 019440 5000 428 억 25985 N N 0 N 00 N
9 20241128 090352 57 100.00 KOSPI 철강.금속 N N N N N 13870 0 3 0.00 69440 5 0.20 13960 13960 13870 18030 9710 13870 13888.00 0.30 0 0 13983 13926 13873 13816 13763 13900 13790 429 4160 5000 9980 10 1 8570000 1189 -43.75 0.36 12 0.00 -317.00 38517.00 14770 20231218 -6.09 12800 20240806 8.36 14500 -4.34 20240625 12800 8.36 20240806 14770 -6.09 20231218 12800 8.36 20240806 0.28 N 019440 5000 428 억 25985 N N 0 N 00 N
10 20241127 160344 57 100.00 KOSPI 철강.금속 N N N N N 13870 -20 5 -0.14 33888080 2443 58.84 13890 13930 13820 18050 9730 13890 13871.50 0.30 0 -36 13990 13940 13850 13800 13710 13965 13825 429 4160 5000 10000 10 1 8570000 1189 -43.75 0.36 12 0.03 -317.00 38517.00 14770 20231218 -6.09 12800 20240806 8.36 14500 -4.34 20240625 12800 8.36 20240806 14770 -6.09 20231218 12800 8.36 20240806 0.28 N 019440 5000 428 억 26120 N N 0 N 00 N
11 20241127 150350 57 100.00 KOSPI 철강.금속 N N N N N 13860 -30 5 -0.22 33527430 2417 58.21 13890 13930 13820 18050 9730 13890 13871.51 0.30 0 -19 13990 13940 13850 13800 13710 13965 13825 429 4160 5000 10000 10 1 8570000 1188 -43.72 0.36 12 0.03 -317.00 38517.00 14770 20231218 -6.16 12800 20240806 8.28 14500 -4.41 20240625 12800 8.28 20240806 14770 -6.16 20231218 12800 8.28 20240806 0.28 N 019440 5000 428 억 26120 N N 0 N 00 N
12 20241127 140351 57 100.00 KOSPI 철강.금속 N N N N N 13880 -10 5 -0.07 31988010 2306 55.54 13890 13930 13820 18050 9730 13890 13871.64 0.30 0 -21 13990 13940 13850 13800 13710 13965 13825 429 4160 5000 10000 10 1 8570000 1190 -43.79 0.36 12 0.03 -317.00 38517.00 14770 20231218 -6.03 12800 20240806 8.44 14500 -4.28 20240625 12800 8.44 20240806 14770 -6.03 20231218 12800 8.44 20240806 0.28 N 019440 5000 428 억 26120 N N 0 N 00 N