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
009160/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
20241118,160229,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3805,205,2,5.69,351322460,91841,295.11,3560,3910,3560,4680,2520,3600,3825.33,3.30,0,5902,3806,3702,3576,3472,3346,3755,3525,327,1080,500,2590,5,1,65429516,2490,-38.43,0.40,12,0.14,-99.00,9490.00,5440,20240326,-30.06,3100,20240806,22.74,5440,-30.06,20240326,3100,22.74,20240806,5440,-30.06,20240326,3100,22.74,20240806,0.69,N,009160,500,327 억,,2160450,N,N,30,N,00,N
20241118,150230,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3860,260,2,7.22,342361110,89489,287.55,3560,3910,3560,4680,2520,3600,3825.73,3.30,0,5771,3806,3702,3576,3472,3346,3755,3525,327,1080,500,2590,5,1,65429516,2526,-38.99,0.41,12,0.14,-99.00,9490.00,5440,20240326,-29.04,3100,20240806,24.52,5440,-29.04,20240326,3100,24.52,20240806,5440,-29.04,20240326,3100,24.52,20240806,0.69,N,009160,500,327 억,,2160450,N,N,0,N,00,N
20241118,140231,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3900,300,2,8.33,315837675,82657,265.60,3560,3910,3560,4680,2520,3600,3821.06,3.30,0,7957,3806,3702,3576,3472,3346,3755,3525,327,1080,500,2590,5,1,65429516,2552,-39.39,0.41,12,0.13,-99.00,9490.00,5440,20240326,-28.31,3100,20240806,25.81,5440,-28.31,20240326,3100,25.81,20240806,5440,-28.31,20240326,3100,25.81,20240806,0.69,N,009160,500,327 억,,2160450,N,N,0,N,00,N
20241118,130231,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3855,255,2,7.08,259380300,68136,218.94,3560,3910,3560,4680,2520,3600,3806.80,3.30,0,5181,3806,3702,3576,3472,3346,3755,3525,327,1080,500,2590,5,1,65429516,2522,-38.94,0.41,12,0.10,-99.00,9490.00,5440,20240326,-29.14,3100,20240806,24.35,5440,-29.14,20240326,3100,24.35,20240806,5440,-29.14,20240326,3100,24.35,20240806,0.69,N,009160,500,327 억,,2160450,N,N,0,N,00,N
20241118,120232,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3835,235,2,6.53,227394485,59828,192.24,3560,3910,3560,4680,2520,3600,3800.80,3.30,0,5910,3806,3702,3576,3472,3346,3755,3525,327,1080,500,2590,5,1,65429516,2509,-38.74,0.40,12,0.09,-99.00,9490.00,5440,20240326,-29.50,3100,20240806,23.71,5440,-29.50,20240326,3100,23.71,20240806,5440,-29.50,20240326,3100,23.71,20240806,0.69,N,009160,500,327 억,,2160450,N,N,0,N,00,N
20241118,110231,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3845,245,2,6.81,189027750,49815,160.07,3560,3910,3560,4680,2520,3600,3794.60,3.30,0,2833,3806,3702,3576,3472,3346,3755,3525,327,1080,500,2590,5,1,65429516,2516,-38.84,0.41,12,0.08,-99.00,9490.00,5440,20240326,-29.32,3100,20240806,24.03,5440,-29.32,20240326,3100,24.03,20240806,5440,-29.32,20240326,3100,24.03,20240806,0.69,N,009160,500,327 억,,2160450,N,N,0,N,00,N
20241118,100232,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3755,155,2,4.31,77379000,20777,66.76,3560,3870,3560,4680,2520,3600,3724.26,3.30,0,612,3806,3702,3576,3472,3346,3755,3525,327,1080,500,2590,5,1,65429516,2457,-37.93,0.40,12,0.03,-99.00,9490.00,5440,20240326,-30.97,3100,20240806,21.13,5440,-30.97,20240326,3100,21.13,20240806,5440,-30.97,20240326,3100,21.13,20240806,0.69,N,009160,500,327 억,,2160450,N,N,0,N,00,N
20241118,090228,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3560,-40,5,-1.11,160200,45,0.14,3560,3560,3560,4680,2520,3600,3560.00,3.30,0,24,3806,3702,3576,3472,3346,3755,3525,327,1080,500,2590,5,1,65429516,2329,-35.96,0.38,12,0.00,-99.00,9490.00,5440,20240326,-34.56,3100,20240806,14.84,5440,-34.56,20240326,3100,14.84,20240806,5440,-34.56,20240326,3100,14.84,20240806,0.69,N,009160,500,327 억,,2160450,N,N,0,N,00,N
20241115,160235,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3600,55,2,1.55,109582700,31119,87.15,3490,3680,3450,4605,2485,3545,3521.12,3.31,0,-6728,3775,3660,3555,3440,3335,3717,3497,327,1060,500,2550,5,1,65429516,2355,-36.36,0.38,12,0.05,-99.00,9490.00,5440,20240326,-33.82,3100,20240806,16.13,5440,-33.82,20240326,3100,16.13,20240806,5440,-33.82,20240326,3100,16.13,20240806,0.71,N,009160,500,327 억,,2167862,N,N,0,N,00,N
20241115,150240,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3615,70,2,1.97,103207350,29351,82.20,3490,3680,3450,4605,2485,3545,3516.31,3.31,0,-7120,3775,3660,3555,3440,3335,3717,3497,327,1060,500,2550,5,1,65429516,2365,-36.52,0.38,12,0.04,-99.00,9490.00,5440,20240326,-33.55,3100,20240806,16.61,5440,-33.55,20240326,3100,16.61,20240806,5440,-33.55,20240326,3100,16.61,20240806,0.71,N,009160,500,327 억,,2167862,N,N,0,N,00,N
20241115,140239,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3570,25,2,0.71,95289515,27151,76.04,3490,3680,3450,4605,2485,3545,3509.61,3.31,0,-7796,3775,3660,3555,3440,3335,3717,3497,327,1060,500,2550,5,1,65429516,2336,-36.06,0.38,12,0.04,-99.00,9490.00,5440,20240326,-34.38,3100,20240806,15.16,5440,-34.38,20240326,3100,15.16,20240806,5440,-34.38,20240326,3100,15.16,20240806,0.71,N,009160,500,327 억,,2167862,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 160229 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3805 205 2 5.69 351322460 91841 295.11 3560 3910 3560 4680 2520 3600 3825.33 3.30 0 5902 3806 3702 3576 3472 3346 3755 3525 327 1080 500 2590 5 1 65429516 2490 -38.43 0.40 12 0.14 -99.00 9490.00 5440 20240326 -30.06 3100 20240806 22.74 5440 -30.06 20240326 3100 22.74 20240806 5440 -30.06 20240326 3100 22.74 20240806 0.69 N 009160 500 327 억 2160450 N N 30 N 00 N
3 20241118 150230 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3860 260 2 7.22 342361110 89489 287.55 3560 3910 3560 4680 2520 3600 3825.73 3.30 0 5771 3806 3702 3576 3472 3346 3755 3525 327 1080 500 2590 5 1 65429516 2526 -38.99 0.41 12 0.14 -99.00 9490.00 5440 20240326 -29.04 3100 20240806 24.52 5440 -29.04 20240326 3100 24.52 20240806 5440 -29.04 20240326 3100 24.52 20240806 0.69 N 009160 500 327 억 2160450 N N 0 N 00 N
4 20241118 140231 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3900 300 2 8.33 315837675 82657 265.60 3560 3910 3560 4680 2520 3600 3821.06 3.30 0 7957 3806 3702 3576 3472 3346 3755 3525 327 1080 500 2590 5 1 65429516 2552 -39.39 0.41 12 0.13 -99.00 9490.00 5440 20240326 -28.31 3100 20240806 25.81 5440 -28.31 20240326 3100 25.81 20240806 5440 -28.31 20240326 3100 25.81 20240806 0.69 N 009160 500 327 억 2160450 N N 0 N 00 N
5 20241118 130231 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3855 255 2 7.08 259380300 68136 218.94 3560 3910 3560 4680 2520 3600 3806.80 3.30 0 5181 3806 3702 3576 3472 3346 3755 3525 327 1080 500 2590 5 1 65429516 2522 -38.94 0.41 12 0.10 -99.00 9490.00 5440 20240326 -29.14 3100 20240806 24.35 5440 -29.14 20240326 3100 24.35 20240806 5440 -29.14 20240326 3100 24.35 20240806 0.69 N 009160 500 327 억 2160450 N N 0 N 00 N
6 20241118 120232 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3835 235 2 6.53 227394485 59828 192.24 3560 3910 3560 4680 2520 3600 3800.80 3.30 0 5910 3806 3702 3576 3472 3346 3755 3525 327 1080 500 2590 5 1 65429516 2509 -38.74 0.40 12 0.09 -99.00 9490.00 5440 20240326 -29.50 3100 20240806 23.71 5440 -29.50 20240326 3100 23.71 20240806 5440 -29.50 20240326 3100 23.71 20240806 0.69 N 009160 500 327 억 2160450 N N 0 N 00 N
7 20241118 110231 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3845 245 2 6.81 189027750 49815 160.07 3560 3910 3560 4680 2520 3600 3794.60 3.30 0 2833 3806 3702 3576 3472 3346 3755 3525 327 1080 500 2590 5 1 65429516 2516 -38.84 0.41 12 0.08 -99.00 9490.00 5440 20240326 -29.32 3100 20240806 24.03 5440 -29.32 20240326 3100 24.03 20240806 5440 -29.32 20240326 3100 24.03 20240806 0.69 N 009160 500 327 억 2160450 N N 0 N 00 N
8 20241118 100232 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3755 155 2 4.31 77379000 20777 66.76 3560 3870 3560 4680 2520 3600 3724.26 3.30 0 612 3806 3702 3576 3472 3346 3755 3525 327 1080 500 2590 5 1 65429516 2457 -37.93 0.40 12 0.03 -99.00 9490.00 5440 20240326 -30.97 3100 20240806 21.13 5440 -30.97 20240326 3100 21.13 20240806 5440 -30.97 20240326 3100 21.13 20240806 0.69 N 009160 500 327 억 2160450 N N 0 N 00 N
9 20241118 090228 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3560 -40 5 -1.11 160200 45 0.14 3560 3560 3560 4680 2520 3600 3560.00 3.30 0 24 3806 3702 3576 3472 3346 3755 3525 327 1080 500 2590 5 1 65429516 2329 -35.96 0.38 12 0.00 -99.00 9490.00 5440 20240326 -34.56 3100 20240806 14.84 5440 -34.56 20240326 3100 14.84 20240806 5440 -34.56 20240326 3100 14.84 20240806 0.69 N 009160 500 327 억 2160450 N N 0 N 00 N
10 20241115 160235 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3600 55 2 1.55 109582700 31119 87.15 3490 3680 3450 4605 2485 3545 3521.12 3.31 0 -6728 3775 3660 3555 3440 3335 3717 3497 327 1060 500 2550 5 1 65429516 2355 -36.36 0.38 12 0.05 -99.00 9490.00 5440 20240326 -33.82 3100 20240806 16.13 5440 -33.82 20240326 3100 16.13 20240806 5440 -33.82 20240326 3100 16.13 20240806 0.71 N 009160 500 327 억 2167862 N N 0 N 00 N
11 20241115 150240 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3615 70 2 1.97 103207350 29351 82.20 3490 3680 3450 4605 2485 3545 3516.31 3.31 0 -7120 3775 3660 3555 3440 3335 3717 3497 327 1060 500 2550 5 1 65429516 2365 -36.52 0.38 12 0.04 -99.00 9490.00 5440 20240326 -33.55 3100 20240806 16.61 5440 -33.55 20240326 3100 16.61 20240806 5440 -33.55 20240326 3100 16.61 20240806 0.71 N 009160 500 327 억 2167862 N N 0 N 00 N
12 20241115 140239 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3570 25 2 0.71 95289515 27151 76.04 3490 3680 3450 4605 2485 3545 3509.61 3.31 0 -7796 3775 3660 3555 3440 3335 3717 3497 327 1060 500 2550 5 1 65429516 2336 -36.06 0.38 12 0.04 -99.00 9490.00 5440 20240326 -34.38 3100 20240806 15.16 5440 -34.38 20240326 3100 15.16 20240806 5440 -34.38 20240326 3100 15.16 20240806 0.71 N 009160 500 327 억 2167862 N N 0 N 00 N