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
012800/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
20241118,160255,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1189,57,2,5.04,692391431,586167,148.15,1132,1200,1131,1471,793,1132,1181.28,1.67,0,51873,1168,1150,1120,1102,1072,1159,1111,456,339,500,830,1,1,91140499,1084,-5.58,0.47,12,0.64,-213.00,2536.00,2320,20240521,-48.75,1090,20241115,9.08,2320,-48.75,20240521,1090,9.08,20241115,2320,-48.75,20240521,1090,9.08,20241115,1.24,N,012800,500,455 억,,1526528,N,N,0,N,00,N
20241118,150257,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1181,49,2,4.33,666267762,564148,142.59,1132,1200,1131,1471,793,1132,1181.12,1.67,0,52344,1168,1150,1120,1102,1072,1159,1111,456,339,500,830,1,1,91140499,1076,-5.54,0.47,12,0.62,-213.00,2536.00,2320,20240521,-49.09,1090,20241115,8.35,2320,-49.09,20240521,1090,8.35,20241115,2320,-49.09,20240521,1090,8.35,20241115,1.24,N,012800,500,455 억,,1526528,N,N,0,N,00,N
20241118,140256,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1182,50,2,4.42,613325311,519346,131.26,1132,1200,1131,1471,793,1132,1181.07,1.67,0,57526,1168,1150,1120,1102,1072,1159,1111,456,339,500,830,1,1,91140499,1077,-5.55,0.47,12,0.57,-213.00,2536.00,2320,20240521,-49.05,1090,20241115,8.44,2320,-49.05,20240521,1090,8.44,20241115,2320,-49.05,20240521,1090,8.44,20241115,1.24,N,012800,500,455 억,,1526528,N,N,0,N,00,N
20241118,130255,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1178,46,2,4.06,583507799,494016,124.86,1132,1200,1131,1471,793,1132,1181.27,1.67,0,58512,1168,1150,1120,1102,1072,1159,1111,456,339,500,830,1,1,91140499,1074,-5.53,0.46,12,0.54,-213.00,2536.00,2320,20240521,-49.22,1090,20241115,8.07,2320,-49.22,20240521,1090,8.07,20241115,2320,-49.22,20240521,1090,8.07,20241115,1.24,N,012800,500,455 억,,1526528,N,N,0,N,00,N
20241118,120257,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1185,53,2,4.68,547507860,463546,117.16,1132,1200,1131,1471,793,1132,1181.26,1.67,0,67605,1168,1150,1120,1102,1072,1159,1111,456,339,500,830,1,1,91140499,1080,-5.56,0.47,12,0.51,-213.00,2536.00,2320,20240521,-48.92,1090,20241115,8.72,2320,-48.92,20240521,1090,8.72,20241115,2320,-48.92,20240521,1090,8.72,20241115,1.24,N,012800,500,455 억,,1526528,N,N,0,N,00,N
20241118,110256,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1179,47,2,4.15,447290169,378839,95.75,1132,1200,1131,1471,793,1132,1180.85,1.67,0,61714,1168,1150,1120,1102,1072,1159,1111,456,339,500,830,1,1,91140499,1075,-5.54,0.46,12,0.42,-213.00,2536.00,2320,20240521,-49.18,1090,20241115,8.17,2320,-49.18,20240521,1090,8.17,20241115,2320,-49.18,20240521,1090,8.17,20241115,1.24,N,012800,500,455 억,,1526528,N,N,0,N,00,N
20241118,100257,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1186,54,2,4.77,298815608,254152,64.24,1132,1195,1131,1471,793,1132,1175.95,1.67,0,40361,1168,1150,1120,1102,1072,1159,1111,456,339,500,830,1,1,91140499,1081,-5.57,0.47,12,0.28,-213.00,2536.00,2320,20240521,-48.88,1090,20241115,8.81,2320,-48.88,20240521,1090,8.81,20241115,2320,-48.88,20240521,1090,8.81,20241115,1.24,N,012800,500,455 억,,1526528,N,N,0,N,00,N
20241118,090254,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1131,-1,5,-0.09,16257840,14362,3.63,1132,1136,1131,1471,793,1132,1132.00,1.67,0,4864,1168,1150,1120,1102,1072,1159,1111,456,339,500,830,1,1,91140499,1031,-5.31,0.45,12,0.02,-213.00,2536.00,2320,20240521,-51.25,1090,20241115,3.76,2320,-51.25,20240521,1090,3.76,20241115,2320,-51.25,20240521,1090,3.76,20241115,1.24,N,012800,500,455 억,,1526528,N,N,0,N,00,N
20241115,160302,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1132,23,2,2.07,437722692,394208,111.64,1097,1138,1090,1441,777,1109,1110.33,1.66,0,6837,1131,1120,1112,1101,1093,1125,1106,456,332,500,820,1,1,91140499,1032,-5.31,0.45,12,0.43,-213.00,2536.00,2320,20240521,-51.21,1090,20241115,3.85,2320,-51.21,20240521,1090,3.85,20241115,2320,-51.21,20240521,1090,3.85,20241115,1.42,N,012800,500,455 억,,1510799,N,N,0,N,00,N
20241115,150309,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1125,16,2,1.44,378251016,341636,96.75,1097,1130,1090,1441,777,1109,1107.18,1.66,0,13577,1131,1120,1112,1101,1093,1125,1106,456,332,500,820,1,1,91140499,1025,-5.28,0.44,12,0.37,-213.00,2536.00,2320,20240521,-51.51,1090,20241115,3.21,2320,-51.51,20240521,1090,3.21,20241115,2320,-51.51,20240521,1090,3.21,20241115,1.42,N,012800,500,455 억,,1510799,N,N,0,N,00,N
20241115,140306,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1118,9,2,0.81,290128855,263367,74.59,1097,1122,1090,1441,777,1109,1101.61,1.66,0,1140,1131,1120,1112,1101,1093,1125,1106,456,332,500,820,1,1,91140499,1019,-5.25,0.44,12,0.29,-213.00,2536.00,2320,20240521,-51.81,1090,20241115,2.57,2320,-51.81,20240521,1090,2.57,20241115,2320,-51.81,20240521,1090,2.57,20241115,1.42,N,012800,500,455 억,,1510799,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 160255 57 100.00 KOSPI 철강.금속 N N N N N 1189 57 2 5.04 692391431 586167 148.15 1132 1200 1131 1471 793 1132 1181.28 1.67 0 51873 1168 1150 1120 1102 1072 1159 1111 456 339 500 830 1 1 91140499 1084 -5.58 0.47 12 0.64 -213.00 2536.00 2320 20240521 -48.75 1090 20241115 9.08 2320 -48.75 20240521 1090 9.08 20241115 2320 -48.75 20240521 1090 9.08 20241115 1.24 N 012800 500 455 억 1526528 N N 0 N 00 N
3 20241118 150257 57 100.00 KOSPI 철강.금속 N N N N N 1181 49 2 4.33 666267762 564148 142.59 1132 1200 1131 1471 793 1132 1181.12 1.67 0 52344 1168 1150 1120 1102 1072 1159 1111 456 339 500 830 1 1 91140499 1076 -5.54 0.47 12 0.62 -213.00 2536.00 2320 20240521 -49.09 1090 20241115 8.35 2320 -49.09 20240521 1090 8.35 20241115 2320 -49.09 20240521 1090 8.35 20241115 1.24 N 012800 500 455 억 1526528 N N 0 N 00 N
4 20241118 140256 57 100.00 KOSPI 철강.금속 N N N N N 1182 50 2 4.42 613325311 519346 131.26 1132 1200 1131 1471 793 1132 1181.07 1.67 0 57526 1168 1150 1120 1102 1072 1159 1111 456 339 500 830 1 1 91140499 1077 -5.55 0.47 12 0.57 -213.00 2536.00 2320 20240521 -49.05 1090 20241115 8.44 2320 -49.05 20240521 1090 8.44 20241115 2320 -49.05 20240521 1090 8.44 20241115 1.24 N 012800 500 455 억 1526528 N N 0 N 00 N
5 20241118 130255 57 100.00 KOSPI 철강.금속 N N N N N 1178 46 2 4.06 583507799 494016 124.86 1132 1200 1131 1471 793 1132 1181.27 1.67 0 58512 1168 1150 1120 1102 1072 1159 1111 456 339 500 830 1 1 91140499 1074 -5.53 0.46 12 0.54 -213.00 2536.00 2320 20240521 -49.22 1090 20241115 8.07 2320 -49.22 20240521 1090 8.07 20241115 2320 -49.22 20240521 1090 8.07 20241115 1.24 N 012800 500 455 억 1526528 N N 0 N 00 N
6 20241118 120257 57 100.00 KOSPI 철강.금속 N N N N N 1185 53 2 4.68 547507860 463546 117.16 1132 1200 1131 1471 793 1132 1181.26 1.67 0 67605 1168 1150 1120 1102 1072 1159 1111 456 339 500 830 1 1 91140499 1080 -5.56 0.47 12 0.51 -213.00 2536.00 2320 20240521 -48.92 1090 20241115 8.72 2320 -48.92 20240521 1090 8.72 20241115 2320 -48.92 20240521 1090 8.72 20241115 1.24 N 012800 500 455 억 1526528 N N 0 N 00 N
7 20241118 110256 57 100.00 KOSPI 철강.금속 N N N N N 1179 47 2 4.15 447290169 378839 95.75 1132 1200 1131 1471 793 1132 1180.85 1.67 0 61714 1168 1150 1120 1102 1072 1159 1111 456 339 500 830 1 1 91140499 1075 -5.54 0.46 12 0.42 -213.00 2536.00 2320 20240521 -49.18 1090 20241115 8.17 2320 -49.18 20240521 1090 8.17 20241115 2320 -49.18 20240521 1090 8.17 20241115 1.24 N 012800 500 455 억 1526528 N N 0 N 00 N
8 20241118 100257 57 100.00 KOSPI 철강.금속 N N N N N 1186 54 2 4.77 298815608 254152 64.24 1132 1195 1131 1471 793 1132 1175.95 1.67 0 40361 1168 1150 1120 1102 1072 1159 1111 456 339 500 830 1 1 91140499 1081 -5.57 0.47 12 0.28 -213.00 2536.00 2320 20240521 -48.88 1090 20241115 8.81 2320 -48.88 20240521 1090 8.81 20241115 2320 -48.88 20240521 1090 8.81 20241115 1.24 N 012800 500 455 억 1526528 N N 0 N 00 N
9 20241118 090254 57 100.00 KOSPI 철강.금속 N N N N N 1131 -1 5 -0.09 16257840 14362 3.63 1132 1136 1131 1471 793 1132 1132.00 1.67 0 4864 1168 1150 1120 1102 1072 1159 1111 456 339 500 830 1 1 91140499 1031 -5.31 0.45 12 0.02 -213.00 2536.00 2320 20240521 -51.25 1090 20241115 3.76 2320 -51.25 20240521 1090 3.76 20241115 2320 -51.25 20240521 1090 3.76 20241115 1.24 N 012800 500 455 억 1526528 N N 0 N 00 N
10 20241115 160302 57 100.00 KOSPI 신저가 철강.금속 N N N N N 1132 23 2 2.07 437722692 394208 111.64 1097 1138 1090 1441 777 1109 1110.33 1.66 0 6837 1131 1120 1112 1101 1093 1125 1106 456 332 500 820 1 1 91140499 1032 -5.31 0.45 12 0.43 -213.00 2536.00 2320 20240521 -51.21 1090 20241115 3.85 2320 -51.21 20240521 1090 3.85 20241115 2320 -51.21 20240521 1090 3.85 20241115 1.42 N 012800 500 455 억 1510799 N N 0 N 00 N
11 20241115 150309 57 100.00 KOSPI 신저가 철강.금속 N N N N N 1125 16 2 1.44 378251016 341636 96.75 1097 1130 1090 1441 777 1109 1107.18 1.66 0 13577 1131 1120 1112 1101 1093 1125 1106 456 332 500 820 1 1 91140499 1025 -5.28 0.44 12 0.37 -213.00 2536.00 2320 20240521 -51.51 1090 20241115 3.21 2320 -51.51 20240521 1090 3.21 20241115 2320 -51.51 20240521 1090 3.21 20241115 1.42 N 012800 500 455 억 1510799 N N 0 N 00 N
12 20241115 140306 57 100.00 KOSPI 신저가 철강.금속 N N N N N 1118 9 2 0.81 290128855 263367 74.59 1097 1122 1090 1441 777 1109 1101.61 1.66 0 1140 1131 1120 1112 1101 1093 1125 1106 456 332 500 820 1 1 91140499 1019 -5.25 0.44 12 0.29 -213.00 2536.00 2320 20240521 -51.81 1090 20241115 2.57 2320 -51.81 20240521 1090 2.57 20241115 2320 -51.81 20240521 1090 2.57 20241115 1.42 N 012800 500 455 억 1510799 N N 0 N 00 N