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
012160/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
20241118,160250,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,410,-3,5,-0.73,48514492,120819,58.96,410,415,395,536,290,413,401.55,0.76,0,-1395,442,427,410,395,378,419,387,507,123,500,280,1,1,101310372,415,-6.51,0.14,12,0.12,-63.00,2935.00,682,20231212,-39.88,393,20241115,4.33,610,-32.79,20240423,393,4.33,20241115,682,-39.88,20231212,393,4.33,20241115,0.50,N,012160,500,506 억,,771987,N,N,47,N,00,N
20241118,150252,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,400,-13,5,-3.15,46432776,115721,56.47,410,415,395,536,290,413,401.25,0.76,0,-1260,442,427,410,395,378,419,387,507,123,500,280,1,1,101310372,405,-6.35,0.14,12,0.11,-63.00,2935.00,682,20231212,-41.35,393,20241115,1.78,610,-34.43,20240423,393,1.78,20241115,682,-41.35,20231212,393,1.78,20241115,0.50,N,012160,500,506 억,,771987,N,N,0,N,00,N
20241118,140251,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,402,-11,5,-2.66,39263434,97817,47.73,410,415,395,536,290,413,401.40,0.76,0,-1596,442,427,410,395,378,419,387,507,123,500,280,1,1,101310372,407,-6.38,0.14,12,0.10,-63.00,2935.00,682,20231212,-41.06,393,20241115,2.29,610,-34.10,20240423,393,2.29,20241115,682,-41.06,20231212,393,2.29,20241115,0.50,N,012160,500,506 억,,771987,N,N,0,N,00,N
20241118,130250,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,401,-12,5,-2.91,35846295,89297,43.57,410,415,395,536,290,413,401.43,0.76,0,-1329,442,427,410,395,378,419,387,507,123,500,280,1,1,101310372,406,-6.37,0.14,12,0.09,-63.00,2935.00,682,20231212,-41.20,393,20241115,2.04,610,-34.26,20240423,393,2.04,20241115,682,-41.20,20231212,393,2.04,20241115,0.50,N,012160,500,506 억,,771987,N,N,0,N,00,N
20241118,120253,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,403,-10,5,-2.42,13411142,33342,16.27,410,415,395,536,290,413,402.23,0.76,0,-895,442,427,410,395,378,419,387,507,123,500,280,1,1,101310372,408,-6.40,0.14,12,0.03,-63.00,2935.00,682,20231212,-40.91,393,20241115,2.54,610,-33.93,20240423,393,2.54,20241115,682,-40.91,20231212,393,2.54,20241115,0.50,N,012160,500,506 억,,771987,N,N,0,N,00,N
20241118,110252,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,403,-10,5,-2.42,10701176,26620,12.99,410,415,395,536,290,413,402.00,0.76,0,-758,442,427,410,395,378,419,387,507,123,500,280,1,1,101310372,408,-6.40,0.14,12,0.03,-63.00,2935.00,682,20231212,-40.91,393,20241115,2.54,610,-33.93,20240423,393,2.54,20241115,682,-40.91,20231212,393,2.54,20241115,0.50,N,012160,500,506 억,,771987,N,N,0,N,00,N
20241118,100252,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,405,-8,5,-1.94,7972288,19910,9.72,410,410,395,536,290,413,400.42,0.76,0,-673,442,427,410,395,378,419,387,507,123,500,280,1,1,101310372,410,-6.43,0.14,12,0.02,-63.00,2935.00,682,20231212,-40.62,393,20241115,3.05,610,-33.61,20240423,393,3.05,20241115,682,-40.62,20231212,393,3.05,20241115,0.50,N,012160,500,506 억,,771987,N,N,0,N,00,N
20241118,090249,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,409,-4,5,-0.97,487464,1191,0.58,410,410,409,536,290,413,409.29,0.76,0,-532,442,427,410,395,378,419,387,507,123,500,280,1,1,101310372,414,-6.49,0.14,12,0.00,-63.00,2935.00,682,20231212,-40.03,393,20241115,4.07,610,-32.95,20240423,393,4.07,20241115,682,-40.03,20231212,393,4.07,20241115,0.50,N,012160,500,506 억,,771987,N,N,0,N,00,N
20241115,160256,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,413,-9,5,-2.13,82787447,204874,626.45,419,425,393,548,296,422,404.09,0.76,0,-465,435,428,418,411,401,432,415,507,126,500,290,1,1,101310372,418,-6.56,0.14,12,0.20,-63.00,2935.00,682,20231212,-39.44,393,20241115,5.09,610,-32.30,20240423,393,5.09,20241115,682,-39.44,20231212,393,5.09,20241115,0.50,N,012160,500,506 억,,772720,N,N,0,N,00,N
20241115,150304,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,404,-18,5,-4.27,79684777,197267,603.19,419,425,393,548,296,422,403.94,0.76,0,639,435,428,418,411,401,432,415,507,126,500,290,1,1,101310372,409,-6.41,0.14,12,0.19,-63.00,2935.00,682,20231212,-40.76,393,20241115,2.80,610,-33.77,20240423,393,2.80,20241115,682,-40.76,20231212,393,2.80,20241115,0.50,N,012160,500,506 억,,772720,N,N,0,N,00,N
20241115,140301,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,402,-20,5,-4.74,73470288,181757,555.76,419,425,393,548,296,422,404.22,0.76,0,658,435,428,418,411,401,432,415,507,126,500,290,1,1,101310372,407,-6.38,0.14,12,0.18,-63.00,2935.00,682,20231212,-41.06,393,20241115,2.29,610,-34.10,20240423,393,2.29,20241115,682,-41.06,20231212,393,2.29,20241115,0.50,N,012160,500,506 억,,772720,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 160250 57 100.00 KOSPI 철강.금속 N N N N N 410 -3 5 -0.73 48514492 120819 58.96 410 415 395 536 290 413 401.55 0.76 0 -1395 442 427 410 395 378 419 387 507 123 500 280 1 1 101310372 415 -6.51 0.14 12 0.12 -63.00 2935.00 682 20231212 -39.88 393 20241115 4.33 610 -32.79 20240423 393 4.33 20241115 682 -39.88 20231212 393 4.33 20241115 0.50 N 012160 500 506 억 771987 N N 47 N 00 N
3 20241118 150252 57 100.00 KOSPI 철강.금속 N N N N N 400 -13 5 -3.15 46432776 115721 56.47 410 415 395 536 290 413 401.25 0.76 0 -1260 442 427 410 395 378 419 387 507 123 500 280 1 1 101310372 405 -6.35 0.14 12 0.11 -63.00 2935.00 682 20231212 -41.35 393 20241115 1.78 610 -34.43 20240423 393 1.78 20241115 682 -41.35 20231212 393 1.78 20241115 0.50 N 012160 500 506 억 771987 N N 0 N 00 N
4 20241118 140251 57 100.00 KOSPI 철강.금속 N N N N N 402 -11 5 -2.66 39263434 97817 47.73 410 415 395 536 290 413 401.40 0.76 0 -1596 442 427 410 395 378 419 387 507 123 500 280 1 1 101310372 407 -6.38 0.14 12 0.10 -63.00 2935.00 682 20231212 -41.06 393 20241115 2.29 610 -34.10 20240423 393 2.29 20241115 682 -41.06 20231212 393 2.29 20241115 0.50 N 012160 500 506 억 771987 N N 0 N 00 N
5 20241118 130250 57 100.00 KOSPI 철강.금속 N N N N N 401 -12 5 -2.91 35846295 89297 43.57 410 415 395 536 290 413 401.43 0.76 0 -1329 442 427 410 395 378 419 387 507 123 500 280 1 1 101310372 406 -6.37 0.14 12 0.09 -63.00 2935.00 682 20231212 -41.20 393 20241115 2.04 610 -34.26 20240423 393 2.04 20241115 682 -41.20 20231212 393 2.04 20241115 0.50 N 012160 500 506 억 771987 N N 0 N 00 N
6 20241118 120253 57 100.00 KOSPI 철강.금속 N N N N N 403 -10 5 -2.42 13411142 33342 16.27 410 415 395 536 290 413 402.23 0.76 0 -895 442 427 410 395 378 419 387 507 123 500 280 1 1 101310372 408 -6.40 0.14 12 0.03 -63.00 2935.00 682 20231212 -40.91 393 20241115 2.54 610 -33.93 20240423 393 2.54 20241115 682 -40.91 20231212 393 2.54 20241115 0.50 N 012160 500 506 억 771987 N N 0 N 00 N
7 20241118 110252 57 100.00 KOSPI 철강.금속 N N N N N 403 -10 5 -2.42 10701176 26620 12.99 410 415 395 536 290 413 402.00 0.76 0 -758 442 427 410 395 378 419 387 507 123 500 280 1 1 101310372 408 -6.40 0.14 12 0.03 -63.00 2935.00 682 20231212 -40.91 393 20241115 2.54 610 -33.93 20240423 393 2.54 20241115 682 -40.91 20231212 393 2.54 20241115 0.50 N 012160 500 506 억 771987 N N 0 N 00 N
8 20241118 100252 57 100.00 KOSPI 철강.금속 N N N N N 405 -8 5 -1.94 7972288 19910 9.72 410 410 395 536 290 413 400.42 0.76 0 -673 442 427 410 395 378 419 387 507 123 500 280 1 1 101310372 410 -6.43 0.14 12 0.02 -63.00 2935.00 682 20231212 -40.62 393 20241115 3.05 610 -33.61 20240423 393 3.05 20241115 682 -40.62 20231212 393 3.05 20241115 0.50 N 012160 500 506 억 771987 N N 0 N 00 N
9 20241118 090249 57 100.00 KOSPI 철강.금속 N N N N N 409 -4 5 -0.97 487464 1191 0.58 410 410 409 536 290 413 409.29 0.76 0 -532 442 427 410 395 378 419 387 507 123 500 280 1 1 101310372 414 -6.49 0.14 12 0.00 -63.00 2935.00 682 20231212 -40.03 393 20241115 4.07 610 -32.95 20240423 393 4.07 20241115 682 -40.03 20231212 393 4.07 20241115 0.50 N 012160 500 506 억 771987 N N 0 N 00 N
10 20241115 160256 57 100.00 KOSPI 신저가 철강.금속 N N N N N 413 -9 5 -2.13 82787447 204874 626.45 419 425 393 548 296 422 404.09 0.76 0 -465 435 428 418 411 401 432 415 507 126 500 290 1 1 101310372 418 -6.56 0.14 12 0.20 -63.00 2935.00 682 20231212 -39.44 393 20241115 5.09 610 -32.30 20240423 393 5.09 20241115 682 -39.44 20231212 393 5.09 20241115 0.50 N 012160 500 506 억 772720 N N 0 N 00 N
11 20241115 150304 57 100.00 KOSPI 신저가 철강.금속 N N N N N 404 -18 5 -4.27 79684777 197267 603.19 419 425 393 548 296 422 403.94 0.76 0 639 435 428 418 411 401 432 415 507 126 500 290 1 1 101310372 409 -6.41 0.14 12 0.19 -63.00 2935.00 682 20231212 -40.76 393 20241115 2.80 610 -33.77 20240423 393 2.80 20241115 682 -40.76 20231212 393 2.80 20241115 0.50 N 012160 500 506 억 772720 N N 0 N 00 N
12 20241115 140301 57 100.00 KOSPI 신저가 철강.금속 N N N N N 402 -20 5 -4.74 73470288 181757 555.76 419 425 393 548 296 422 404.22 0.76 0 658 435 428 418 411 401 432 415 507 126 500 290 1 1 101310372 407 -6.38 0.14 12 0.18 -63.00 2935.00 682 20231212 -41.06 393 20241115 2.29 610 -34.10 20240423 393 2.29 20241115 682 -41.06 20231212 393 2.29 20241115 0.50 N 012160 500 506 억 772720 N N 0 N 00 N