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
008970/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
20241118,160229,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,725,5,2,0.69,455751100,625541,50.99,710,736,709,936,504,720,728.57,4.06,0,62680,742,731,714,703,686,736,708,785,216,500,460,1,1,157052160,1139,-55.77,0.99,12,0.40,-13.00,733.00,1678,20240607,-56.79,660,20240311,9.85,1678,-56.79,20240607,660,9.85,20240311,1678,-56.79,20240607,660,9.85,20240311,1.04,N,008970,500,785 억,,6382439,N,N,45,N,00,N
20241118,150229,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,725,5,2,0.69,433538233,594895,48.49,710,736,709,936,504,720,728.76,4.06,0,56608,742,731,714,703,686,736,708,785,216,500,460,1,1,157052160,1139,-55.77,0.99,12,0.38,-13.00,733.00,1678,20240607,-56.79,660,20240311,9.85,1678,-56.79,20240607,660,9.85,20240311,1678,-56.79,20240607,660,9.85,20240311,1.04,N,008970,500,785 억,,6382439,N,N,34,N,00,N
20241118,140230,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,728,8,2,1.11,415284128,569719,46.44,710,736,709,936,504,720,728.93,4.06,0,51757,742,731,714,703,686,736,708,785,216,500,460,1,1,157052160,1143,-56.00,0.99,12,0.36,-13.00,733.00,1678,20240607,-56.62,660,20240311,10.30,1678,-56.62,20240607,660,10.30,20240311,1678,-56.62,20240607,660,10.30,20240311,1.04,N,008970,500,785 억,,6382439,N,N,34,N,00,N
20241118,130230,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,727,7,2,0.97,375319758,514786,41.96,710,736,709,936,504,720,729.08,4.06,0,55336,742,731,714,703,686,736,708,785,216,500,460,1,1,157052160,1142,-55.92,0.99,12,0.33,-13.00,733.00,1678,20240607,-56.67,660,20240311,10.15,1678,-56.67,20240607,660,10.15,20240311,1678,-56.67,20240607,660,10.15,20240311,1.04,N,008970,500,785 억,,6382439,N,N,34,N,00,N
20241118,120231,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,730,10,2,1.39,323582491,443722,36.17,710,736,709,936,504,720,729.25,4.06,0,64083,742,731,714,703,686,736,708,785,216,500,460,1,1,157052160,1146,-56.15,1.00,12,0.28,-13.00,733.00,1678,20240607,-56.50,660,20240311,10.61,1678,-56.50,20240607,660,10.61,20240311,1678,-56.50,20240607,660,10.61,20240311,1.04,N,008970,500,785 억,,6382439,N,N,34,N,00,N
20241118,110230,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,730,10,2,1.39,291917209,400377,32.64,710,736,709,936,504,720,729.11,4.06,0,82234,742,731,714,703,686,736,708,785,216,500,460,1,1,157052160,1146,-56.15,1.00,12,0.25,-13.00,733.00,1678,20240607,-56.50,660,20240311,10.61,1678,-56.50,20240607,660,10.61,20240311,1678,-56.50,20240607,660,10.61,20240311,1.04,N,008970,500,785 억,,6382439,N,N,34,N,00,N
20241118,100231,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,735,15,2,2.08,188597945,259350,21.14,710,735,709,936,504,720,727.20,4.06,0,68130,742,731,714,703,686,736,708,785,216,500,460,1,1,157052160,1154,-56.54,1.00,12,0.17,-13.00,733.00,1678,20240607,-56.20,660,20240311,11.36,1678,-56.20,20240607,660,11.36,20240311,1678,-56.20,20240607,660,11.36,20240311,1.04,N,008970,500,785 억,,6382439,N,N,34,N,00,N
20241118,090227,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,713,-7,5,-0.97,20710370,29113,2.37,710,720,709,936,504,720,711.37,4.06,0,13035,742,731,714,703,686,736,708,785,216,500,460,1,1,157052160,1120,-54.85,0.97,12,0.02,-13.00,733.00,1678,20240607,-57.51,660,20240311,8.03,1678,-57.51,20240607,660,8.03,20240311,1678,-57.51,20240607,660,8.03,20240311,1.04,N,008970,500,785 억,,6382439,N,N,34,N,00,N
20241115,160234,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,720,-3,5,-0.41,862941272,1219179,158.51,713,725,697,939,507,723,707.78,4.01,0,76825,742,732,726,716,710,731,715,785,216,500,460,1,1,157052160,1131,-55.38,0.98,12,0.78,-13.00,733.00,1678,20240607,-57.09,660,20240311,9.09,1678,-57.09,20240607,660,9.09,20240311,1678,-57.09,20240607,660,9.09,20240311,1.04,N,008970,500,785 억,,6298814,N,N,34,N,00,N
20241115,150239,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,721,-2,5,-0.28,822046963,1162238,151.11,713,725,697,939,507,723,707.30,4.01,0,81285,742,732,726,716,710,731,715,785,216,500,460,1,1,157052160,1132,-55.46,0.98,12,0.74,-13.00,733.00,1678,20240607,-57.03,660,20240311,9.24,1678,-57.03,20240607,660,9.24,20240311,1678,-57.03,20240607,660,9.24,20240311,1.04,N,008970,500,785 억,,6298814,N,N,280,N,00,N
20241115,140238,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,713,-10,5,-1.38,740573730,1048890,136.37,713,720,697,939,507,723,706.05,4.01,0,84564,742,732,726,716,710,731,715,785,216,500,460,1,1,157052160,1120,-54.85,0.97,12,0.67,-13.00,733.00,1678,20240607,-57.51,660,20240311,8.03,1678,-57.51,20240607,660,8.03,20240311,1678,-57.51,20240607,660,8.03,20240311,1.04,N,008970,500,785 억,,6298814,N,N,280,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 160229 57 100.00 KOSPI 철강.금속 N N N N N 725 5 2 0.69 455751100 625541 50.99 710 736 709 936 504 720 728.57 4.06 0 62680 742 731 714 703 686 736 708 785 216 500 460 1 1 157052160 1139 -55.77 0.99 12 0.40 -13.00 733.00 1678 20240607 -56.79 660 20240311 9.85 1678 -56.79 20240607 660 9.85 20240311 1678 -56.79 20240607 660 9.85 20240311 1.04 N 008970 500 785 억 6382439 N N 45 N 00 N
3 20241118 150229 57 100.00 KOSPI 철강.금속 N N N N N 725 5 2 0.69 433538233 594895 48.49 710 736 709 936 504 720 728.76 4.06 0 56608 742 731 714 703 686 736 708 785 216 500 460 1 1 157052160 1139 -55.77 0.99 12 0.38 -13.00 733.00 1678 20240607 -56.79 660 20240311 9.85 1678 -56.79 20240607 660 9.85 20240311 1678 -56.79 20240607 660 9.85 20240311 1.04 N 008970 500 785 억 6382439 N N 34 N 00 N
4 20241118 140230 57 100.00 KOSPI 철강.금속 N N N N N 728 8 2 1.11 415284128 569719 46.44 710 736 709 936 504 720 728.93 4.06 0 51757 742 731 714 703 686 736 708 785 216 500 460 1 1 157052160 1143 -56.00 0.99 12 0.36 -13.00 733.00 1678 20240607 -56.62 660 20240311 10.30 1678 -56.62 20240607 660 10.30 20240311 1678 -56.62 20240607 660 10.30 20240311 1.04 N 008970 500 785 억 6382439 N N 34 N 00 N
5 20241118 130230 57 100.00 KOSPI 철강.금속 N N N N N 727 7 2 0.97 375319758 514786 41.96 710 736 709 936 504 720 729.08 4.06 0 55336 742 731 714 703 686 736 708 785 216 500 460 1 1 157052160 1142 -55.92 0.99 12 0.33 -13.00 733.00 1678 20240607 -56.67 660 20240311 10.15 1678 -56.67 20240607 660 10.15 20240311 1678 -56.67 20240607 660 10.15 20240311 1.04 N 008970 500 785 억 6382439 N N 34 N 00 N
6 20241118 120231 57 100.00 KOSPI 철강.금속 N N N N N 730 10 2 1.39 323582491 443722 36.17 710 736 709 936 504 720 729.25 4.06 0 64083 742 731 714 703 686 736 708 785 216 500 460 1 1 157052160 1146 -56.15 1.00 12 0.28 -13.00 733.00 1678 20240607 -56.50 660 20240311 10.61 1678 -56.50 20240607 660 10.61 20240311 1678 -56.50 20240607 660 10.61 20240311 1.04 N 008970 500 785 억 6382439 N N 34 N 00 N
7 20241118 110230 57 100.00 KOSPI 철강.금속 N N N N N 730 10 2 1.39 291917209 400377 32.64 710 736 709 936 504 720 729.11 4.06 0 82234 742 731 714 703 686 736 708 785 216 500 460 1 1 157052160 1146 -56.15 1.00 12 0.25 -13.00 733.00 1678 20240607 -56.50 660 20240311 10.61 1678 -56.50 20240607 660 10.61 20240311 1678 -56.50 20240607 660 10.61 20240311 1.04 N 008970 500 785 억 6382439 N N 34 N 00 N
8 20241118 100231 57 100.00 KOSPI 철강.금속 N N N N N 735 15 2 2.08 188597945 259350 21.14 710 735 709 936 504 720 727.20 4.06 0 68130 742 731 714 703 686 736 708 785 216 500 460 1 1 157052160 1154 -56.54 1.00 12 0.17 -13.00 733.00 1678 20240607 -56.20 660 20240311 11.36 1678 -56.20 20240607 660 11.36 20240311 1678 -56.20 20240607 660 11.36 20240311 1.04 N 008970 500 785 억 6382439 N N 34 N 00 N
9 20241118 090227 57 100.00 KOSPI 철강.금속 N N N N N 713 -7 5 -0.97 20710370 29113 2.37 710 720 709 936 504 720 711.37 4.06 0 13035 742 731 714 703 686 736 708 785 216 500 460 1 1 157052160 1120 -54.85 0.97 12 0.02 -13.00 733.00 1678 20240607 -57.51 660 20240311 8.03 1678 -57.51 20240607 660 8.03 20240311 1678 -57.51 20240607 660 8.03 20240311 1.04 N 008970 500 785 억 6382439 N N 34 N 00 N
10 20241115 160234 57 100.00 KOSPI 철강.금속 N N N N N 720 -3 5 -0.41 862941272 1219179 158.51 713 725 697 939 507 723 707.78 4.01 0 76825 742 732 726 716 710 731 715 785 216 500 460 1 1 157052160 1131 -55.38 0.98 12 0.78 -13.00 733.00 1678 20240607 -57.09 660 20240311 9.09 1678 -57.09 20240607 660 9.09 20240311 1678 -57.09 20240607 660 9.09 20240311 1.04 N 008970 500 785 억 6298814 N N 34 N 00 N
11 20241115 150239 57 100.00 KOSPI 철강.금속 N N N N N 721 -2 5 -0.28 822046963 1162238 151.11 713 725 697 939 507 723 707.30 4.01 0 81285 742 732 726 716 710 731 715 785 216 500 460 1 1 157052160 1132 -55.46 0.98 12 0.74 -13.00 733.00 1678 20240607 -57.03 660 20240311 9.24 1678 -57.03 20240607 660 9.24 20240311 1678 -57.03 20240607 660 9.24 20240311 1.04 N 008970 500 785 억 6298814 N N 280 N 00 N
12 20241115 140238 57 100.00 KOSPI 철강.금속 N N N N N 713 -10 5 -1.38 740573730 1048890 136.37 713 720 697 939 507 723 706.05 4.01 0 84564 742 732 726 716 710 731 715 785 216 500 460 1 1 157052160 1120 -54.85 0.97 12 0.67 -13.00 733.00 1678 20240607 -57.51 660 20240311 8.03 1678 -57.51 20240607 660 8.03 20240311 1678 -57.51 20240607 660 8.03 20240311 1.04 N 008970 500 785 억 6298814 N N 280 N 00 N