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
069730/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
20241118,160600,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3370,35,2,1.05,19065860,5709,32.74,3305,3380,3295,4335,2335,3335,3339.61,7.38,0,-1327,3391,3362,3306,3277,3221,3377,3292,72,1000,500,2460,5,1,14400000,485,3.75,0.25,12,0.04,899.00,13555.00,5150,20240607,-34.56,3250,20241115,3.69,5150,-34.56,20240607,3250,3.69,20241115,5150,-34.56,20240607,3250,3.69,20241115,1.45,N,069730,500,72 억,,1062787,N,N,3,N,00,N
20241118,150606,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3370,35,2,1.05,17076090,5119,29.36,3305,3375,3295,4335,2335,3335,3335.83,7.38,0,-1235,3391,3362,3306,3277,3221,3377,3292,72,1000,500,2460,5,1,14400000,485,3.75,0.25,12,0.04,899.00,13555.00,5150,20240607,-34.56,3250,20241115,3.69,5150,-34.56,20240607,3250,3.69,20241115,5150,-34.56,20240607,3250,3.69,20241115,1.45,N,069730,500,72 억,,1062787,N,N,0,N,00,N
20241118,140608,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3370,35,2,1.05,15660830,4699,26.95,3305,3370,3295,4335,2335,3335,3332.80,7.38,0,-923,3391,3362,3306,3277,3221,3377,3292,72,1000,500,2460,5,1,14400000,485,3.75,0.25,12,0.03,899.00,13555.00,5150,20240607,-34.56,3250,20241115,3.69,5150,-34.56,20240607,3250,3.69,20241115,5150,-34.56,20240607,3250,3.69,20241115,1.45,N,069730,500,72 억,,1062787,N,N,0,N,00,N
20241118,130605,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3370,35,2,1.05,14595330,4381,25.12,3305,3370,3295,4335,2335,3335,3331.51,7.38,0,-895,3391,3362,3306,3277,3221,3377,3292,72,1000,500,2460,5,1,14400000,485,3.75,0.25,12,0.03,899.00,13555.00,5150,20240607,-34.56,3250,20241115,3.69,5150,-34.56,20240607,3250,3.69,20241115,5150,-34.56,20240607,3250,3.69,20241115,1.45,N,069730,500,72 억,,1062787,N,N,0,N,00,N
20241118,120608,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3350,15,2,0.45,12505785,3760,21.56,3305,3370,3295,4335,2335,3335,3326.01,7.38,0,-384,3391,3362,3306,3277,3221,3377,3292,72,1000,500,2460,5,1,14400000,482,3.73,0.25,12,0.03,899.00,13555.00,5150,20240607,-34.95,3250,20241115,3.08,5150,-34.95,20240607,3250,3.08,20241115,5150,-34.95,20240607,3250,3.08,20241115,1.45,N,069730,500,72 억,,1062787,N,N,0,N,00,N
20241118,110606,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3370,35,2,1.05,11798985,3549,20.35,3305,3370,3295,4335,2335,3335,3324.59,7.38,0,-370,3391,3362,3306,3277,3221,3377,3292,72,1000,500,2460,5,1,14400000,485,3.75,0.25,12,0.02,899.00,13555.00,5150,20240607,-34.56,3250,20241115,3.69,5150,-34.56,20240607,3250,3.69,20241115,5150,-34.56,20240607,3250,3.69,20241115,1.45,N,069730,500,72 억,,1062787,N,N,0,N,00,N
20241118,100602,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3335,0,3,0.00,10466665,3151,18.07,3305,3360,3295,4335,2335,3335,3321.70,7.38,0,-359,3391,3362,3306,3277,3221,3377,3292,72,1000,500,2460,5,1,14400000,480,3.71,0.25,12,0.02,899.00,13555.00,5150,20240607,-35.24,3250,20241115,2.62,5150,-35.24,20240607,3250,2.62,20241115,5150,-35.24,20240607,3250,2.62,20241115,1.45,N,069730,500,72 억,,1062787,N,N,0,N,00,N
20241118,090600,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3305,-30,5,-0.90,2227570,674,3.87,3305,3305,3305,4335,2335,3335,3305.00,7.38,0,169,3391,3362,3306,3277,3221,3377,3292,72,1000,500,2460,5,1,14400000,476,3.68,0.24,12,0.00,899.00,13555.00,5150,20240607,-35.83,3250,20241115,1.69,5150,-35.83,20240607,3250,1.69,20241115,5150,-35.83,20240607,3250,1.69,20241115,1.45,N,069730,500,72 억,,1062787,N,N,0,N,00,N
20241115,160618,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,3335,30,2,0.91,57303765,17437,184.79,3305,3335,3250,4295,2315,3305,3286.26,7.39,0,-872,3351,3327,3311,3287,3271,3320,3280,72,990,500,2440,5,1,14400000,480,3.71,0.25,12,0.12,899.00,13555.00,5150,20240607,-35.24,3250,20241115,2.62,5150,-35.24,20240607,3250,2.62,20241115,5150,-35.24,20240607,3250,2.62,20241115,1.45,N,069730,500,72 억,,1063701,N,N,0,N,00,N
20241115,150635,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,3300,-5,5,-0.15,55120775,16775,177.78,3305,3325,3250,4295,2315,3305,3285.89,7.39,0,-758,3351,3327,3311,3287,3271,3320,3280,72,990,500,2440,5,1,14400000,475,3.67,0.24,12,0.12,899.00,13555.00,5150,20240607,-35.92,3250,20241115,1.54,5150,-35.92,20240607,3250,1.54,20241115,5150,-35.92,20240607,3250,1.54,20241115,1.45,N,069730,500,72 억,,1063701,N,N,0,N,00,N
20241115,140628,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,3280,-25,5,-0.76,35785070,10913,115.65,3305,3325,3250,4295,2315,3305,3279.12,7.39,0,-714,3351,3327,3311,3287,3271,3320,3280,72,990,500,2440,5,1,14400000,472,3.65,0.24,12,0.08,899.00,13555.00,5150,20240607,-36.31,3250,20241115,0.92,5150,-36.31,20240607,3250,0.92,20241115,5150,-36.31,20240607,3250,0.92,20241115,1.45,N,069730,500,72 억,,1063701,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 160600 57 100.00 KOSPI 철강.금속 N N N N N 3370 35 2 1.05 19065860 5709 32.74 3305 3380 3295 4335 2335 3335 3339.61 7.38 0 -1327 3391 3362 3306 3277 3221 3377 3292 72 1000 500 2460 5 1 14400000 485 3.75 0.25 12 0.04 899.00 13555.00 5150 20240607 -34.56 3250 20241115 3.69 5150 -34.56 20240607 3250 3.69 20241115 5150 -34.56 20240607 3250 3.69 20241115 1.45 N 069730 500 72 억 1062787 N N 3 N 00 N
3 20241118 150606 57 100.00 KOSPI 철강.금속 N N N N N 3370 35 2 1.05 17076090 5119 29.36 3305 3375 3295 4335 2335 3335 3335.83 7.38 0 -1235 3391 3362 3306 3277 3221 3377 3292 72 1000 500 2460 5 1 14400000 485 3.75 0.25 12 0.04 899.00 13555.00 5150 20240607 -34.56 3250 20241115 3.69 5150 -34.56 20240607 3250 3.69 20241115 5150 -34.56 20240607 3250 3.69 20241115 1.45 N 069730 500 72 억 1062787 N N 0 N 00 N
4 20241118 140608 57 100.00 KOSPI 철강.금속 N N N N N 3370 35 2 1.05 15660830 4699 26.95 3305 3370 3295 4335 2335 3335 3332.80 7.38 0 -923 3391 3362 3306 3277 3221 3377 3292 72 1000 500 2460 5 1 14400000 485 3.75 0.25 12 0.03 899.00 13555.00 5150 20240607 -34.56 3250 20241115 3.69 5150 -34.56 20240607 3250 3.69 20241115 5150 -34.56 20240607 3250 3.69 20241115 1.45 N 069730 500 72 억 1062787 N N 0 N 00 N
5 20241118 130605 57 100.00 KOSPI 철강.금속 N N N N N 3370 35 2 1.05 14595330 4381 25.12 3305 3370 3295 4335 2335 3335 3331.51 7.38 0 -895 3391 3362 3306 3277 3221 3377 3292 72 1000 500 2460 5 1 14400000 485 3.75 0.25 12 0.03 899.00 13555.00 5150 20240607 -34.56 3250 20241115 3.69 5150 -34.56 20240607 3250 3.69 20241115 5150 -34.56 20240607 3250 3.69 20241115 1.45 N 069730 500 72 억 1062787 N N 0 N 00 N
6 20241118 120608 57 100.00 KOSPI 철강.금속 N N N N N 3350 15 2 0.45 12505785 3760 21.56 3305 3370 3295 4335 2335 3335 3326.01 7.38 0 -384 3391 3362 3306 3277 3221 3377 3292 72 1000 500 2460 5 1 14400000 482 3.73 0.25 12 0.03 899.00 13555.00 5150 20240607 -34.95 3250 20241115 3.08 5150 -34.95 20240607 3250 3.08 20241115 5150 -34.95 20240607 3250 3.08 20241115 1.45 N 069730 500 72 억 1062787 N N 0 N 00 N
7 20241118 110606 57 100.00 KOSPI 철강.금속 N N N N N 3370 35 2 1.05 11798985 3549 20.35 3305 3370 3295 4335 2335 3335 3324.59 7.38 0 -370 3391 3362 3306 3277 3221 3377 3292 72 1000 500 2460 5 1 14400000 485 3.75 0.25 12 0.02 899.00 13555.00 5150 20240607 -34.56 3250 20241115 3.69 5150 -34.56 20240607 3250 3.69 20241115 5150 -34.56 20240607 3250 3.69 20241115 1.45 N 069730 500 72 억 1062787 N N 0 N 00 N
8 20241118 100602 57 100.00 KOSPI 철강.금속 N N N N N 3335 0 3 0.00 10466665 3151 18.07 3305 3360 3295 4335 2335 3335 3321.70 7.38 0 -359 3391 3362 3306 3277 3221 3377 3292 72 1000 500 2460 5 1 14400000 480 3.71 0.25 12 0.02 899.00 13555.00 5150 20240607 -35.24 3250 20241115 2.62 5150 -35.24 20240607 3250 2.62 20241115 5150 -35.24 20240607 3250 2.62 20241115 1.45 N 069730 500 72 억 1062787 N N 0 N 00 N
9 20241118 090600 57 100.00 KOSPI 철강.금속 N N N N N 3305 -30 5 -0.90 2227570 674 3.87 3305 3305 3305 4335 2335 3335 3305.00 7.38 0 169 3391 3362 3306 3277 3221 3377 3292 72 1000 500 2460 5 1 14400000 476 3.68 0.24 12 0.00 899.00 13555.00 5150 20240607 -35.83 3250 20241115 1.69 5150 -35.83 20240607 3250 1.69 20241115 5150 -35.83 20240607 3250 1.69 20241115 1.45 N 069730 500 72 억 1062787 N N 0 N 00 N
10 20241115 160618 57 100.00 KOSPI 신저가 철강.금속 N N N N N 3335 30 2 0.91 57303765 17437 184.79 3305 3335 3250 4295 2315 3305 3286.26 7.39 0 -872 3351 3327 3311 3287 3271 3320 3280 72 990 500 2440 5 1 14400000 480 3.71 0.25 12 0.12 899.00 13555.00 5150 20240607 -35.24 3250 20241115 2.62 5150 -35.24 20240607 3250 2.62 20241115 5150 -35.24 20240607 3250 2.62 20241115 1.45 N 069730 500 72 억 1063701 N N 0 N 00 N
11 20241115 150635 57 100.00 KOSPI 신저가 철강.금속 N N N N N 3300 -5 5 -0.15 55120775 16775 177.78 3305 3325 3250 4295 2315 3305 3285.89 7.39 0 -758 3351 3327 3311 3287 3271 3320 3280 72 990 500 2440 5 1 14400000 475 3.67 0.24 12 0.12 899.00 13555.00 5150 20240607 -35.92 3250 20241115 1.54 5150 -35.92 20240607 3250 1.54 20241115 5150 -35.92 20240607 3250 1.54 20241115 1.45 N 069730 500 72 억 1063701 N N 0 N 00 N
12 20241115 140628 57 100.00 KOSPI 신저가 철강.금속 N N N N N 3280 -25 5 -0.76 35785070 10913 115.65 3305 3325 3250 4295 2315 3305 3279.12 7.39 0 -714 3351 3327 3311 3287 3271 3320 3280 72 990 500 2440 5 1 14400000 472 3.65 0.24 12 0.08 899.00 13555.00 5150 20240607 -36.31 3250 20241115 0.92 5150 -36.31 20240607 3250 0.92 20241115 5150 -36.31 20240607 3250 0.92 20241115 1.45 N 069730 500 72 억 1063701 N N 0 N 00 N