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
010130/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
20241118,160238,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,N,1006000,-27000,5,-2.61,33897683000,33635,93.72,1020000,1024000,982000,1342000,724000,1033000,1007807.41,14.00,0,-4224,1082333,1057666,1028333,1003666,974333,1043000,989000,1045,309000,5000,805740,1000,1,20703283,208275,38.50,2.23,12,0.16,26130.00,451590.00,1543000,20241029,-34.80,435000,20240306,131.26,1543000,-34.80,20241029,435000,131.26,20240306,1543000,-34.80,20241029,435000,131.26,20240306,0.00,N,010130,5000,1045 억,,2897448,N,N,157,N,00,N
20241118,150239,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,N,1000000,-33000,5,-3.19,30386178000,30137,83.97,1020000,1024000,982000,1342000,724000,1033000,1008251.75,14.00,0,-5172,1082333,1057666,1028333,1003666,974333,1043000,989000,1045,309000,5000,805740,1000,1,20703283,207033,38.27,2.21,12,0.15,26130.00,451590.00,1543000,20241029,-35.19,435000,20240306,129.89,1543000,-35.19,20241029,435000,129.89,20240306,1543000,-35.19,20241029,435000,129.89,20240306,0.00,N,010130,5000,1045 억,,2897448,N,N,62,N,00,N
20241118,140240,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,N,1015000,-18000,5,-1.74,26102724000,25894,72.15,1020000,1024000,982000,1342000,724000,1033000,1008041.43,14.00,0,-4361,1082333,1057666,1028333,1003666,974333,1043000,989000,1045,309000,5000,805740,1000,1,20703283,210138,38.84,2.25,12,0.13,26130.00,451590.00,1543000,20241029,-34.22,435000,20240306,133.33,1543000,-34.22,20241029,435000,133.33,20240306,1543000,-34.22,20241029,435000,133.33,20240306,0.00,N,010130,5000,1045 억,,2897448,N,N,62,N,00,N
20241118,130239,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,N,1017000,-16000,5,-1.55,22724125000,22557,62.85,1020000,1024000,982000,1342000,724000,1033000,1007386.30,14.00,0,-3930,1082333,1057666,1028333,1003666,974333,1043000,989000,1045,309000,5000,805740,1000,1,20703283,210552,38.92,2.25,12,0.11,26130.00,451590.00,1543000,20241029,-34.09,435000,20240306,133.79,1543000,-34.09,20241029,435000,133.79,20240306,1543000,-34.09,20241029,435000,133.79,20240306,0.00,N,010130,5000,1045 억,,2897448,N,N,62,N,00,N
20241118,120241,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,N,1018000,-15000,5,-1.45,20185328000,20055,55.88,1020000,1024000,982000,1342000,724000,1033000,1006472.07,14.00,0,-3577,1082333,1057666,1028333,1003666,974333,1043000,989000,1045,309000,5000,805740,1000,1,20703283,210759,38.96,2.25,12,0.10,26130.00,451590.00,1543000,20241029,-34.02,435000,20240306,134.02,1543000,-34.02,20241029,435000,134.02,20240306,1543000,-34.02,20241029,435000,134.02,20240306,0.00,N,010130,5000,1045 억,,2897448,N,N,62,N,00,N
20241118,110240,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,N,1009000,-24000,5,-2.32,16942041000,16847,46.94,1020000,1024000,982000,1342000,724000,1033000,1005608.90,14.00,0,-2830,1082333,1057666,1028333,1003666,974333,1043000,989000,1045,309000,5000,805740,1000,1,20703283,208896,38.61,2.23,12,0.08,26130.00,451590.00,1543000,20241029,-34.61,435000,20240306,131.95,1543000,-34.61,20241029,435000,131.95,20240306,1543000,-34.61,20241029,435000,131.95,20240306,0.00,N,010130,5000,1045 억,,2897448,N,N,62,N,00,N
20241118,100240,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,N,1012000,-21000,5,-2.03,12088942000,12056,33.59,1020000,1024000,982000,1342000,724000,1033000,1002682.12,14.00,0,-2248,1082333,1057666,1028333,1003666,974333,1043000,989000,1045,309000,5000,805740,1000,1,20703283,209517,38.73,2.24,12,0.06,26130.00,451590.00,1543000,20241029,-34.41,435000,20240306,132.64,1543000,-34.41,20241029,435000,132.64,20240306,1543000,-34.41,20241029,435000,132.64,20240306,0.00,N,010130,5000,1045 억,,2897448,N,N,62,N,00,N
20241118,090237,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,N,1014000,-19000,5,-1.84,1022239000,1006,2.80,1020000,1022000,1006000,1342000,724000,1033000,1015800.20,14.00,0,-601,1082333,1057666,1028333,1003666,974333,1043000,989000,1045,309000,5000,805740,1000,1,20703283,209931,38.81,2.25,12,0.00,26130.00,451590.00,1543000,20241029,-34.28,435000,20240306,133.10,1543000,-34.28,20241029,435000,133.10,20240306,1543000,-34.28,20241029,435000,133.10,20240306,0.00,N,010130,5000,1045 억,,2897448,N,N,62,N,00,N
20241115,160244,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,N,1033000,8000,2,0.78,36529502000,35767,19.92,1035000,1053000,999000,1332000,718000,1025000,1021283.76,14.02,0,-5819,1145666,1085332,1009666,949332,873666,1115500,979500,1045,307000,5000,799500,1000,1,20703283,213865,39.53,2.29,12,0.17,26130.00,451590.00,1543000,20241029,-33.05,435000,20240306,137.47,1543000,-33.05,20241029,435000,137.47,20240306,1543000,-33.05,20241029,435000,137.47,20240306,0.00,N,010130,5000,1045 억,,2902075,N,N,62,N,00,N
20241115,150250,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,N,1012000,-13000,5,-1.27,30442970000,29840,16.62,1035000,1053000,999000,1332000,718000,1025000,1020206.61,14.02,0,-5205,1145666,1085332,1009666,949332,873666,1115500,979500,1045,307000,5000,799500,1000,1,20703283,209517,38.73,2.24,12,0.14,26130.00,451590.00,1543000,20241029,-34.41,435000,20240306,132.64,1543000,-34.41,20241029,435000,132.64,20240306,1543000,-34.41,20241029,435000,132.64,20240306,0.00,N,010130,5000,1045 억,,2902075,N,N,34,N,00,N
20241115,140248,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,N,1017000,-8000,5,-0.78,27397786000,26843,14.95,1035000,1053000,999000,1332000,718000,1025000,1020667.65,14.02,0,-4353,1145666,1085332,1009666,949332,873666,1115500,979500,1045,307000,5000,799500,1000,1,20703283,210552,38.92,2.25,12,0.13,26130.00,451590.00,1543000,20241029,-34.09,435000,20240306,133.79,1543000,-34.09,20241029,435000,133.79,20240306,1543000,-34.09,20241029,435000,133.79,20240306,0.00,N,010130,5000,1045 억,,2902075,N,N,34,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 160238 57 100.00 KOSPI200 철강.금속 N N N N N 1006000 -27000 5 -2.61 33897683000 33635 93.72 1020000 1024000 982000 1342000 724000 1033000 1007807.41 14.00 0 -4224 1082333 1057666 1028333 1003666 974333 1043000 989000 1045 309000 5000 805740 1000 1 20703283 208275 38.50 2.23 12 0.16 26130.00 451590.00 1543000 20241029 -34.80 435000 20240306 131.26 1543000 -34.80 20241029 435000 131.26 20240306 1543000 -34.80 20241029 435000 131.26 20240306 0.00 N 010130 5000 1045 억 2897448 N N 157 N 00 N
3 20241118 150239 57 100.00 KOSPI200 철강.금속 N N N N N 1000000 -33000 5 -3.19 30386178000 30137 83.97 1020000 1024000 982000 1342000 724000 1033000 1008251.75 14.00 0 -5172 1082333 1057666 1028333 1003666 974333 1043000 989000 1045 309000 5000 805740 1000 1 20703283 207033 38.27 2.21 12 0.15 26130.00 451590.00 1543000 20241029 -35.19 435000 20240306 129.89 1543000 -35.19 20241029 435000 129.89 20240306 1543000 -35.19 20241029 435000 129.89 20240306 0.00 N 010130 5000 1045 억 2897448 N N 62 N 00 N
4 20241118 140240 57 100.00 KOSPI200 철강.금속 N N N N N 1015000 -18000 5 -1.74 26102724000 25894 72.15 1020000 1024000 982000 1342000 724000 1033000 1008041.43 14.00 0 -4361 1082333 1057666 1028333 1003666 974333 1043000 989000 1045 309000 5000 805740 1000 1 20703283 210138 38.84 2.25 12 0.13 26130.00 451590.00 1543000 20241029 -34.22 435000 20240306 133.33 1543000 -34.22 20241029 435000 133.33 20240306 1543000 -34.22 20241029 435000 133.33 20240306 0.00 N 010130 5000 1045 억 2897448 N N 62 N 00 N
5 20241118 130239 57 100.00 KOSPI200 철강.금속 N N N N N 1017000 -16000 5 -1.55 22724125000 22557 62.85 1020000 1024000 982000 1342000 724000 1033000 1007386.30 14.00 0 -3930 1082333 1057666 1028333 1003666 974333 1043000 989000 1045 309000 5000 805740 1000 1 20703283 210552 38.92 2.25 12 0.11 26130.00 451590.00 1543000 20241029 -34.09 435000 20240306 133.79 1543000 -34.09 20241029 435000 133.79 20240306 1543000 -34.09 20241029 435000 133.79 20240306 0.00 N 010130 5000 1045 억 2897448 N N 62 N 00 N
6 20241118 120241 57 100.00 KOSPI200 철강.금속 N N N N N 1018000 -15000 5 -1.45 20185328000 20055 55.88 1020000 1024000 982000 1342000 724000 1033000 1006472.07 14.00 0 -3577 1082333 1057666 1028333 1003666 974333 1043000 989000 1045 309000 5000 805740 1000 1 20703283 210759 38.96 2.25 12 0.10 26130.00 451590.00 1543000 20241029 -34.02 435000 20240306 134.02 1543000 -34.02 20241029 435000 134.02 20240306 1543000 -34.02 20241029 435000 134.02 20240306 0.00 N 010130 5000 1045 억 2897448 N N 62 N 00 N
7 20241118 110240 57 100.00 KOSPI200 철강.금속 N N N N N 1009000 -24000 5 -2.32 16942041000 16847 46.94 1020000 1024000 982000 1342000 724000 1033000 1005608.90 14.00 0 -2830 1082333 1057666 1028333 1003666 974333 1043000 989000 1045 309000 5000 805740 1000 1 20703283 208896 38.61 2.23 12 0.08 26130.00 451590.00 1543000 20241029 -34.61 435000 20240306 131.95 1543000 -34.61 20241029 435000 131.95 20240306 1543000 -34.61 20241029 435000 131.95 20240306 0.00 N 010130 5000 1045 억 2897448 N N 62 N 00 N
8 20241118 100240 57 100.00 KOSPI200 철강.금속 N N N N N 1012000 -21000 5 -2.03 12088942000 12056 33.59 1020000 1024000 982000 1342000 724000 1033000 1002682.12 14.00 0 -2248 1082333 1057666 1028333 1003666 974333 1043000 989000 1045 309000 5000 805740 1000 1 20703283 209517 38.73 2.24 12 0.06 26130.00 451590.00 1543000 20241029 -34.41 435000 20240306 132.64 1543000 -34.41 20241029 435000 132.64 20240306 1543000 -34.41 20241029 435000 132.64 20240306 0.00 N 010130 5000 1045 억 2897448 N N 62 N 00 N
9 20241118 090237 57 100.00 KOSPI200 철강.금속 N N N N N 1014000 -19000 5 -1.84 1022239000 1006 2.80 1020000 1022000 1006000 1342000 724000 1033000 1015800.20 14.00 0 -601 1082333 1057666 1028333 1003666 974333 1043000 989000 1045 309000 5000 805740 1000 1 20703283 209931 38.81 2.25 12 0.00 26130.00 451590.00 1543000 20241029 -34.28 435000 20240306 133.10 1543000 -34.28 20241029 435000 133.10 20240306 1543000 -34.28 20241029 435000 133.10 20240306 0.00 N 010130 5000 1045 억 2897448 N N 62 N 00 N
10 20241115 160244 57 100.00 KOSPI200 철강.금속 N N N N N 1033000 8000 2 0.78 36529502000 35767 19.92 1035000 1053000 999000 1332000 718000 1025000 1021283.76 14.02 0 -5819 1145666 1085332 1009666 949332 873666 1115500 979500 1045 307000 5000 799500 1000 1 20703283 213865 39.53 2.29 12 0.17 26130.00 451590.00 1543000 20241029 -33.05 435000 20240306 137.47 1543000 -33.05 20241029 435000 137.47 20240306 1543000 -33.05 20241029 435000 137.47 20240306 0.00 N 010130 5000 1045 억 2902075 N N 62 N 00 N
11 20241115 150250 57 100.00 KOSPI200 철강.금속 N N N N N 1012000 -13000 5 -1.27 30442970000 29840 16.62 1035000 1053000 999000 1332000 718000 1025000 1020206.61 14.02 0 -5205 1145666 1085332 1009666 949332 873666 1115500 979500 1045 307000 5000 799500 1000 1 20703283 209517 38.73 2.24 12 0.14 26130.00 451590.00 1543000 20241029 -34.41 435000 20240306 132.64 1543000 -34.41 20241029 435000 132.64 20240306 1543000 -34.41 20241029 435000 132.64 20240306 0.00 N 010130 5000 1045 억 2902075 N N 34 N 00 N
12 20241115 140248 57 100.00 KOSPI200 철강.금속 N N N N N 1017000 -8000 5 -0.78 27397786000 26843 14.95 1035000 1053000 999000 1332000 718000 1025000 1020667.65 14.02 0 -4353 1145666 1085332 1009666 949332 873666 1115500 979500 1045 307000 5000 799500 1000 1 20703283 210552 38.92 2.25 12 0.13 26130.00 451590.00 1543000 20241029 -34.09 435000 20240306 133.79 1543000 -34.09 20241029 435000 133.79 20240306 1543000 -34.09 20241029 435000 133.79 20240306 0.00 N 010130 5000 1045 억 2902075 N N 34 N 00 N