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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008260/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
20241118,160225,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3900,40,2,1.04,928429410,236995,37.72,3900,3980,3765,5010,2705,3860,3917.51,0.00,0,22019,4290,4075,3735,3520,3180,4182,3627,143,1150,500,2770,5,1,28600117,1115,2.22,0.48,12,0.83,1756.00,8188.00,6570,20240105,-40.64,3395,20241115,14.87,6570,-40.64,20240105,3395,14.87,20241115,6570,-40.64,20240105,3395,14.87,20241115,1.66,N,008260,500,143 억,,0,N,N,13,N,00,N
20241118,150225,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3940,80,2,2.07,915330690,233649,37.19,3900,3980,3765,5010,2705,3860,3917.55,0.00,0,22163,4290,4075,3735,3520,3180,4182,3627,143,1150,500,2770,5,1,28600117,1127,2.24,0.48,12,0.82,1756.00,8188.00,6570,20240105,-40.03,3395,20241115,16.05,6570,-40.03,20240105,3395,16.05,20241115,6570,-40.03,20240105,3395,16.05,20241115,1.66,N,008260,500,143 억,,0,N,N,0,N,00,N
20241118,140226,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3935,75,2,1.94,681513095,174077,27.71,3900,3980,3765,5010,2705,3860,3915.01,0.00,0,13025,4290,4075,3735,3520,3180,4182,3627,143,1150,500,2770,5,1,28600117,1125,2.24,0.48,12,0.61,1756.00,8188.00,6570,20240105,-40.11,3395,20241115,15.91,6570,-40.11,20240105,3395,15.91,20241115,6570,-40.11,20240105,3395,15.91,20241115,1.66,N,008260,500,143 억,,0,N,N,0,N,00,N
20241118,130226,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3975,115,2,2.98,482860820,123536,19.66,3900,3980,3765,5010,2705,3860,3908.66,0.00,0,17745,4290,4075,3735,3520,3180,4182,3627,143,1150,500,2770,5,1,28600117,1137,2.26,0.49,12,0.43,1756.00,8188.00,6570,20240105,-39.50,3395,20241115,17.08,6570,-39.50,20240105,3395,17.08,20241115,6570,-39.50,20240105,3395,17.08,20241115,1.66,N,008260,500,143 억,,0,N,N,0,N,00,N
20241118,120227,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3915,55,2,1.42,418349385,107200,17.06,3900,3960,3765,5010,2705,3860,3902.51,0.00,0,17991,4290,4075,3735,3520,3180,4182,3627,143,1150,500,2770,5,1,28600117,1120,2.23,0.48,12,0.37,1756.00,8188.00,6570,20240105,-40.41,3395,20241115,15.32,6570,-40.41,20240105,3395,15.32,20241115,6570,-40.41,20240105,3395,15.32,20241115,1.66,N,008260,500,143 억,,0,N,N,0,N,00,N
20241118,110226,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3930,70,2,1.81,319452260,82106,13.07,3900,3950,3765,5010,2705,3860,3890.73,0.00,0,17318,4290,4075,3735,3520,3180,4182,3627,143,1150,500,2770,5,1,28600117,1124,2.24,0.48,12,0.29,1756.00,8188.00,6570,20240105,-40.18,3395,20241115,15.76,6570,-40.18,20240105,3395,15.76,20241115,6570,-40.18,20240105,3395,15.76,20241115,1.66,N,008260,500,143 억,,0,N,N,0,N,00,N
20241118,100227,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3940,80,2,2.07,157950080,40857,6.50,3900,3940,3765,5010,2705,3860,3865.92,0.00,0,8689,4290,4075,3735,3520,3180,4182,3627,143,1150,500,2770,5,1,28600117,1127,2.24,0.48,12,0.14,1756.00,8188.00,6570,20240105,-40.03,3395,20241115,16.05,6570,-40.03,20240105,3395,16.05,20241115,6570,-40.03,20240105,3395,16.05,20241115,1.66,N,008260,500,143 억,,0,N,N,0,N,00,N
20241118,090223,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3860,0,3,0.00,16344570,4229,0.67,3900,3900,3790,5010,2705,3860,3864.88,0.00,0,425,4290,4075,3735,3520,3180,4182,3627,143,1150,500,2770,5,1,28600117,1104,2.20,0.47,12,0.01,1756.00,8188.00,6570,20240105,-41.25,3395,20241115,13.70,6570,-41.25,20240105,3395,13.70,20241115,6570,-41.25,20240105,3395,13.70,20241115,1.66,N,008260,500,143 억,,0,N,N,0,N,00,N
20241115,160229,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,3860,420,2,12.21,2302807995,627069,880.73,3580,3950,3395,4470,2410,3440,3672.26,0.00,0,7371,3610,3525,3475,3390,3340,3567,3432,143,1030,500,2470,5,1,28600117,1104,2.20,0.47,12,2.19,1756.00,8188.00,6570,20240105,-41.25,3395,20241115,13.70,6570,-41.25,20240105,3395,13.70,20241115,6570,-41.25,20240105,3395,13.70,20241115,1.71,N,008260,500,143 억,,0,N,N,0,N,00,N
20241115,150234,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,3875,435,2,12.65,2078071620,568511,798.48,3580,3950,3395,4470,2410,3440,3655.29,0.00,0,-2365,3610,3525,3475,3390,3340,3567,3432,143,1030,500,2470,5,1,28600117,1108,2.21,0.47,12,1.99,1756.00,8188.00,6570,20240105,-41.02,3395,20241115,14.14,6570,-41.02,20240105,3395,14.14,20241115,6570,-41.02,20240105,3395,14.14,20241115,1.71,N,008260,500,143 억,,0,N,N,0,N,00,N
20241115,140233,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,3770,330,2,9.59,1468686555,411078,577.36,3580,3785,3395,4470,2410,3440,3572.77,0.00,0,12842,3610,3525,3475,3390,3340,3567,3432,143,1030,500,2470,5,1,28600117,1078,2.15,0.46,12,1.44,1756.00,8188.00,6570,20240105,-42.62,3395,20241115,11.05,6570,-42.62,20240105,3395,11.05,20241115,6570,-42.62,20240105,3395,11.05,20241115,1.71,N,008260,500,143 억,,0,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 20241118 160225 57 100.00 KOSPI 철강.금속 N N N N N 3900 40 2 1.04 928429410 236995 37.72 3900 3980 3765 5010 2705 3860 3917.51 0.00 0 22019 4290 4075 3735 3520 3180 4182 3627 143 1150 500 2770 5 1 28600117 1115 2.22 0.48 12 0.83 1756.00 8188.00 6570 20240105 -40.64 3395 20241115 14.87 6570 -40.64 20240105 3395 14.87 20241115 6570 -40.64 20240105 3395 14.87 20241115 1.66 N 008260 500 143 억 0 N N 13 N 00 N
3 20241118 150225 57 100.00 KOSPI 철강.금속 N N N N N 3940 80 2 2.07 915330690 233649 37.19 3900 3980 3765 5010 2705 3860 3917.55 0.00 0 22163 4290 4075 3735 3520 3180 4182 3627 143 1150 500 2770 5 1 28600117 1127 2.24 0.48 12 0.82 1756.00 8188.00 6570 20240105 -40.03 3395 20241115 16.05 6570 -40.03 20240105 3395 16.05 20241115 6570 -40.03 20240105 3395 16.05 20241115 1.66 N 008260 500 143 억 0 N N 0 N 00 N
4 20241118 140226 57 100.00 KOSPI 철강.금속 N N N N N 3935 75 2 1.94 681513095 174077 27.71 3900 3980 3765 5010 2705 3860 3915.01 0.00 0 13025 4290 4075 3735 3520 3180 4182 3627 143 1150 500 2770 5 1 28600117 1125 2.24 0.48 12 0.61 1756.00 8188.00 6570 20240105 -40.11 3395 20241115 15.91 6570 -40.11 20240105 3395 15.91 20241115 6570 -40.11 20240105 3395 15.91 20241115 1.66 N 008260 500 143 억 0 N N 0 N 00 N
5 20241118 130226 57 100.00 KOSPI 철강.금속 N N N N N 3975 115 2 2.98 482860820 123536 19.66 3900 3980 3765 5010 2705 3860 3908.66 0.00 0 17745 4290 4075 3735 3520 3180 4182 3627 143 1150 500 2770 5 1 28600117 1137 2.26 0.49 12 0.43 1756.00 8188.00 6570 20240105 -39.50 3395 20241115 17.08 6570 -39.50 20240105 3395 17.08 20241115 6570 -39.50 20240105 3395 17.08 20241115 1.66 N 008260 500 143 억 0 N N 0 N 00 N
6 20241118 120227 57 100.00 KOSPI 철강.금속 N N N N N 3915 55 2 1.42 418349385 107200 17.06 3900 3960 3765 5010 2705 3860 3902.51 0.00 0 17991 4290 4075 3735 3520 3180 4182 3627 143 1150 500 2770 5 1 28600117 1120 2.23 0.48 12 0.37 1756.00 8188.00 6570 20240105 -40.41 3395 20241115 15.32 6570 -40.41 20240105 3395 15.32 20241115 6570 -40.41 20240105 3395 15.32 20241115 1.66 N 008260 500 143 억 0 N N 0 N 00 N
7 20241118 110226 57 100.00 KOSPI 철강.금속 N N N N N 3930 70 2 1.81 319452260 82106 13.07 3900 3950 3765 5010 2705 3860 3890.73 0.00 0 17318 4290 4075 3735 3520 3180 4182 3627 143 1150 500 2770 5 1 28600117 1124 2.24 0.48 12 0.29 1756.00 8188.00 6570 20240105 -40.18 3395 20241115 15.76 6570 -40.18 20240105 3395 15.76 20241115 6570 -40.18 20240105 3395 15.76 20241115 1.66 N 008260 500 143 억 0 N N 0 N 00 N
8 20241118 100227 57 100.00 KOSPI 철강.금속 N N N N N 3940 80 2 2.07 157950080 40857 6.50 3900 3940 3765 5010 2705 3860 3865.92 0.00 0 8689 4290 4075 3735 3520 3180 4182 3627 143 1150 500 2770 5 1 28600117 1127 2.24 0.48 12 0.14 1756.00 8188.00 6570 20240105 -40.03 3395 20241115 16.05 6570 -40.03 20240105 3395 16.05 20241115 6570 -40.03 20240105 3395 16.05 20241115 1.66 N 008260 500 143 억 0 N N 0 N 00 N
9 20241118 090223 57 100.00 KOSPI 철강.금속 N N N N N 3860 0 3 0.00 16344570 4229 0.67 3900 3900 3790 5010 2705 3860 3864.88 0.00 0 425 4290 4075 3735 3520 3180 4182 3627 143 1150 500 2770 5 1 28600117 1104 2.20 0.47 12 0.01 1756.00 8188.00 6570 20240105 -41.25 3395 20241115 13.70 6570 -41.25 20240105 3395 13.70 20241115 6570 -41.25 20240105 3395 13.70 20241115 1.66 N 008260 500 143 억 0 N N 0 N 00 N
10 20241115 160229 57 100.00 KOSPI 신저가 철강.금속 N N N N N 3860 420 2 12.21 2302807995 627069 880.73 3580 3950 3395 4470 2410 3440 3672.26 0.00 0 7371 3610 3525 3475 3390 3340 3567 3432 143 1030 500 2470 5 1 28600117 1104 2.20 0.47 12 2.19 1756.00 8188.00 6570 20240105 -41.25 3395 20241115 13.70 6570 -41.25 20240105 3395 13.70 20241115 6570 -41.25 20240105 3395 13.70 20241115 1.71 N 008260 500 143 억 0 N N 0 N 00 N
11 20241115 150234 57 100.00 KOSPI 신저가 철강.금속 N N N N N 3875 435 2 12.65 2078071620 568511 798.48 3580 3950 3395 4470 2410 3440 3655.29 0.00 0 -2365 3610 3525 3475 3390 3340 3567 3432 143 1030 500 2470 5 1 28600117 1108 2.21 0.47 12 1.99 1756.00 8188.00 6570 20240105 -41.02 3395 20241115 14.14 6570 -41.02 20240105 3395 14.14 20241115 6570 -41.02 20240105 3395 14.14 20241115 1.71 N 008260 500 143 억 0 N N 0 N 00 N
12 20241115 140233 57 100.00 KOSPI 신저가 철강.금속 N N N N N 3770 330 2 9.59 1468686555 411078 577.36 3580 3785 3395 4470 2410 3440 3572.77 0.00 0 12842 3610 3525 3475 3390 3340 3567 3432 143 1030 500 2470 5 1 28600117 1078 2.15 0.46 12 1.44 1756.00 8188.00 6570 20240105 -42.62 3395 20241115 11.05 6570 -42.62 20240105 3395 11.05 20241115 6570 -42.62 20240105 3395 11.05 20241115 1.71 N 008260 500 143 억 0 N N 0 N 00 N