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
014280/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
20241118,160300,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4680,-80,5,-1.68,1324783830,280057,17.80,4720,4980,4650,6180,3335,4760,4727.03,1.91,0,-15346,5383,5071,4718,4406,4053,5227,4562,293,1420,1000,3330,5,1,29329357,1373,3.65,0.35,12,0.95,1283.00,13418.00,6540,20240304,-28.44,3920,20241029,19.39,6540,-28.44,20240304,3920,19.39,20241029,6540,-28.44,20240304,3920,19.39,20241029,1.13,N,014280,1000,293 억,,560378,N,N,13,N,00,N
20241118,150302,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4695,-65,5,-1.37,1225768015,258844,16.45,4720,4980,4660,6180,3335,4760,4732.48,1.91,0,-15457,5383,5071,4718,4406,4053,5227,4562,293,1420,1000,3330,5,1,29329357,1377,3.66,0.35,12,0.88,1283.00,13418.00,6540,20240304,-28.21,3920,20241029,19.77,6540,-28.21,20240304,3920,19.77,20241029,6540,-28.21,20240304,3920,19.77,20241029,1.13,N,014280,1000,293 억,,560378,N,N,0,N,00,N
20241118,140302,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4680,-80,5,-1.68,1148091310,242236,15.40,4720,4980,4660,6180,3335,4760,4736.79,1.91,0,-15584,5383,5071,4718,4406,4053,5227,4562,293,1420,1000,3330,5,1,29329357,1373,3.65,0.35,12,0.83,1283.00,13418.00,6540,20240304,-28.44,3920,20241029,19.39,6540,-28.44,20240304,3920,19.39,20241029,6540,-28.44,20240304,3920,19.39,20241029,1.13,N,014280,1000,293 억,,560378,N,N,0,N,00,N
20241118,130301,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4680,-80,5,-1.68,1043842010,219944,13.98,4720,4980,4680,6180,3335,4760,4743.82,1.91,0,-16828,5383,5071,4718,4406,4053,5227,4562,293,1420,1000,3330,5,1,29329357,1373,3.65,0.35,12,0.75,1283.00,13418.00,6540,20240304,-28.44,3920,20241029,19.39,6540,-28.44,20240304,3920,19.39,20241029,6540,-28.44,20240304,3920,19.39,20241029,1.13,N,014280,1000,293 억,,560378,N,N,0,N,00,N
20241118,120303,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4715,-45,5,-0.95,935300640,196859,12.51,4720,4980,4695,6180,3335,4760,4749.59,1.91,0,-15372,5383,5071,4718,4406,4053,5227,4562,293,1420,1000,3330,5,1,29329357,1383,3.67,0.35,12,0.67,1283.00,13418.00,6540,20240304,-27.91,3920,20241029,20.28,6540,-27.91,20240304,3920,20.28,20241029,6540,-27.91,20240304,3920,20.28,20241029,1.13,N,014280,1000,293 억,,560378,N,N,0,N,00,N
20241118,110302,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4765,5,2,0.11,783361755,164849,10.48,4720,4980,4695,6180,3335,4760,4750.30,1.91,0,-10277,5383,5071,4718,4406,4053,5227,4562,293,1420,1000,3330,5,1,29329357,1398,3.71,0.36,12,0.56,1283.00,13418.00,6540,20240304,-27.14,3920,20241029,21.56,6540,-27.14,20240304,3920,21.56,20241029,6540,-27.14,20240304,3920,21.56,20241029,1.13,N,014280,1000,293 억,,560378,N,N,0,N,00,N
20241118,100303,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4735,-25,5,-0.53,610799855,128515,8.17,4720,4980,4695,6180,3335,4760,4750.65,1.91,0,-9619,5383,5071,4718,4406,4053,5227,4562,293,1420,1000,3330,5,1,29329357,1389,3.69,0.35,12,0.44,1283.00,13418.00,6540,20240304,-27.60,3920,20241029,20.79,6540,-27.60,20240304,3920,20.79,20241029,6540,-27.60,20240304,3920,20.79,20241029,1.13,N,014280,1000,293 억,,560378,N,N,0,N,00,N
20241118,090259,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4715,-45,5,-0.95,208181765,43900,2.79,4720,4725,4700,6180,3335,4760,4707.89,1.91,0,3084,5383,5071,4718,4406,4053,5227,4562,293,1420,1000,3330,5,1,29329357,1383,3.67,0.35,12,0.15,1283.00,13418.00,6540,20240304,-27.91,3920,20241029,20.28,6540,-27.91,20240304,3920,20.28,20241029,6540,-27.91,20240304,3920,20.28,20241029,1.13,N,014280,1000,293 억,,560378,N,N,0,N,00,N
20241115,160308,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4760,110,2,2.37,7136473220,1516794,42.64,4450,5030,4365,6040,3255,4650,4704.71,1.93,0,-1057,5660,5155,4645,4140,3630,5407,4392,293,1390,1000,3250,5,1,29329357,1396,3.71,0.35,12,5.17,1283.00,13418.00,6540,20240304,-27.22,3920,20241029,21.43,6540,-27.22,20240304,3920,21.43,20241029,6540,-27.22,20240304,3920,21.43,20241029,1.12,N,014280,1000,293 억,,564593,N,N,0,N,00,N
20241115,150314,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4725,75,2,1.61,6820141110,1450037,40.76,4450,5030,4365,6040,3255,4650,4703.43,1.93,0,-1230,5660,5155,4645,4140,3630,5407,4392,293,1390,1000,3250,5,1,29329357,1386,3.68,0.35,12,4.94,1283.00,13418.00,6540,20240304,-27.75,3920,20241029,20.54,6540,-27.75,20240304,3920,20.54,20241029,6540,-27.75,20240304,3920,20.54,20241029,1.12,N,014280,1000,293 억,,564593,N,N,0,N,00,N
20241115,140312,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4650,0,3,0.00,6442324560,1369441,38.49,4450,5030,4365,6040,3255,4650,4704.36,1.93,0,-1917,5660,5155,4645,4140,3630,5407,4392,293,1390,1000,3250,5,1,29329357,1364,3.62,0.35,12,4.67,1283.00,13418.00,6540,20240304,-28.90,3920,20241029,18.62,6540,-28.90,20240304,3920,18.62,20241029,6540,-28.90,20240304,3920,18.62,20241029,1.12,N,014280,1000,293 억,,564593,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 160300 57 100.00 KOSPI 철강.금속 N N N N N 4680 -80 5 -1.68 1324783830 280057 17.80 4720 4980 4650 6180 3335 4760 4727.03 1.91 0 -15346 5383 5071 4718 4406 4053 5227 4562 293 1420 1000 3330 5 1 29329357 1373 3.65 0.35 12 0.95 1283.00 13418.00 6540 20240304 -28.44 3920 20241029 19.39 6540 -28.44 20240304 3920 19.39 20241029 6540 -28.44 20240304 3920 19.39 20241029 1.13 N 014280 1000 293 억 560378 N N 13 N 00 N
3 20241118 150302 57 100.00 KOSPI 철강.금속 N N N N N 4695 -65 5 -1.37 1225768015 258844 16.45 4720 4980 4660 6180 3335 4760 4732.48 1.91 0 -15457 5383 5071 4718 4406 4053 5227 4562 293 1420 1000 3330 5 1 29329357 1377 3.66 0.35 12 0.88 1283.00 13418.00 6540 20240304 -28.21 3920 20241029 19.77 6540 -28.21 20240304 3920 19.77 20241029 6540 -28.21 20240304 3920 19.77 20241029 1.13 N 014280 1000 293 억 560378 N N 0 N 00 N
4 20241118 140302 57 100.00 KOSPI 철강.금속 N N N N N 4680 -80 5 -1.68 1148091310 242236 15.40 4720 4980 4660 6180 3335 4760 4736.79 1.91 0 -15584 5383 5071 4718 4406 4053 5227 4562 293 1420 1000 3330 5 1 29329357 1373 3.65 0.35 12 0.83 1283.00 13418.00 6540 20240304 -28.44 3920 20241029 19.39 6540 -28.44 20240304 3920 19.39 20241029 6540 -28.44 20240304 3920 19.39 20241029 1.13 N 014280 1000 293 억 560378 N N 0 N 00 N
5 20241118 130301 57 100.00 KOSPI 철강.금속 N N N N N 4680 -80 5 -1.68 1043842010 219944 13.98 4720 4980 4680 6180 3335 4760 4743.82 1.91 0 -16828 5383 5071 4718 4406 4053 5227 4562 293 1420 1000 3330 5 1 29329357 1373 3.65 0.35 12 0.75 1283.00 13418.00 6540 20240304 -28.44 3920 20241029 19.39 6540 -28.44 20240304 3920 19.39 20241029 6540 -28.44 20240304 3920 19.39 20241029 1.13 N 014280 1000 293 억 560378 N N 0 N 00 N
6 20241118 120303 57 100.00 KOSPI 철강.금속 N N N N N 4715 -45 5 -0.95 935300640 196859 12.51 4720 4980 4695 6180 3335 4760 4749.59 1.91 0 -15372 5383 5071 4718 4406 4053 5227 4562 293 1420 1000 3330 5 1 29329357 1383 3.67 0.35 12 0.67 1283.00 13418.00 6540 20240304 -27.91 3920 20241029 20.28 6540 -27.91 20240304 3920 20.28 20241029 6540 -27.91 20240304 3920 20.28 20241029 1.13 N 014280 1000 293 억 560378 N N 0 N 00 N
7 20241118 110302 57 100.00 KOSPI 철강.금속 N N N N N 4765 5 2 0.11 783361755 164849 10.48 4720 4980 4695 6180 3335 4760 4750.30 1.91 0 -10277 5383 5071 4718 4406 4053 5227 4562 293 1420 1000 3330 5 1 29329357 1398 3.71 0.36 12 0.56 1283.00 13418.00 6540 20240304 -27.14 3920 20241029 21.56 6540 -27.14 20240304 3920 21.56 20241029 6540 -27.14 20240304 3920 21.56 20241029 1.13 N 014280 1000 293 억 560378 N N 0 N 00 N
8 20241118 100303 57 100.00 KOSPI 철강.금속 N N N N N 4735 -25 5 -0.53 610799855 128515 8.17 4720 4980 4695 6180 3335 4760 4750.65 1.91 0 -9619 5383 5071 4718 4406 4053 5227 4562 293 1420 1000 3330 5 1 29329357 1389 3.69 0.35 12 0.44 1283.00 13418.00 6540 20240304 -27.60 3920 20241029 20.79 6540 -27.60 20240304 3920 20.79 20241029 6540 -27.60 20240304 3920 20.79 20241029 1.13 N 014280 1000 293 억 560378 N N 0 N 00 N
9 20241118 090259 57 100.00 KOSPI 철강.금속 N N N N N 4715 -45 5 -0.95 208181765 43900 2.79 4720 4725 4700 6180 3335 4760 4707.89 1.91 0 3084 5383 5071 4718 4406 4053 5227 4562 293 1420 1000 3330 5 1 29329357 1383 3.67 0.35 12 0.15 1283.00 13418.00 6540 20240304 -27.91 3920 20241029 20.28 6540 -27.91 20240304 3920 20.28 20241029 6540 -27.91 20240304 3920 20.28 20241029 1.13 N 014280 1000 293 억 560378 N N 0 N 00 N
10 20241115 160308 57 100.00 KOSPI 철강.금속 N N N N N 4760 110 2 2.37 7136473220 1516794 42.64 4450 5030 4365 6040 3255 4650 4704.71 1.93 0 -1057 5660 5155 4645 4140 3630 5407 4392 293 1390 1000 3250 5 1 29329357 1396 3.71 0.35 12 5.17 1283.00 13418.00 6540 20240304 -27.22 3920 20241029 21.43 6540 -27.22 20240304 3920 21.43 20241029 6540 -27.22 20240304 3920 21.43 20241029 1.12 N 014280 1000 293 억 564593 N N 0 N 00 N
11 20241115 150314 57 100.00 KOSPI 철강.금속 N N N N N 4725 75 2 1.61 6820141110 1450037 40.76 4450 5030 4365 6040 3255 4650 4703.43 1.93 0 -1230 5660 5155 4645 4140 3630 5407 4392 293 1390 1000 3250 5 1 29329357 1386 3.68 0.35 12 4.94 1283.00 13418.00 6540 20240304 -27.75 3920 20241029 20.54 6540 -27.75 20240304 3920 20.54 20241029 6540 -27.75 20240304 3920 20.54 20241029 1.12 N 014280 1000 293 억 564593 N N 0 N 00 N
12 20241115 140312 57 100.00 KOSPI 철강.금속 N N N N N 4650 0 3 0.00 6442324560 1369441 38.49 4450 5030 4365 6040 3255 4650 4704.36 1.93 0 -1917 5660 5155 4645 4140 3630 5407 4392 293 1390 1000 3250 5 1 29329357 1364 3.62 0.35 12 4.67 1283.00 13418.00 6540 20240304 -28.90 3920 20241029 18.62 6540 -28.90 20240304 3920 18.62 20241029 6540 -28.90 20240304 3920 18.62 20241029 1.12 N 014280 1000 293 억 564593 N N 0 N 00 N