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
071090/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
20241118,160602,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3005,5,2,0.17,250166580,83580,18.58,2990,3020,2955,3900,2100,3000,2993.14,1.23,0,3703,3383,3191,2978,2786,2573,3287,2882,101,900,500,1920,5,1,20191471,607,46.23,0.41,12,0.41,65.00,7391.00,5330,20240605,-43.62,2765,20241115,8.68,5330,-43.62,20240605,2765,8.68,20241115,5330,-43.62,20240605,2765,8.68,20241115,3.56,N,071090,500,100 억,,248585,N,N,8,N,00,N
20241118,150607,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3015,15,2,0.50,233288935,77931,17.32,2990,3020,2955,3900,2100,3000,2993.53,1.23,0,3832,3383,3191,2978,2786,2573,3287,2882,101,900,500,1920,5,1,20191471,609,46.38,0.41,12,0.39,65.00,7391.00,5330,20240605,-43.43,2765,20241115,9.04,5330,-43.43,20240605,2765,9.04,20241115,5330,-43.43,20240605,2765,9.04,20241115,3.56,N,071090,500,100 억,,248585,N,N,0,N,00,N
20241118,140610,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2985,-15,5,-0.50,210682860,70399,15.65,2990,3020,2955,3900,2100,3000,2992.70,1.23,0,2932,3383,3191,2978,2786,2573,3287,2882,101,900,500,1920,5,1,20191471,603,45.92,0.40,12,0.35,65.00,7391.00,5330,20240605,-44.00,2765,20241115,7.96,5330,-44.00,20240605,2765,7.96,20241115,5330,-44.00,20240605,2765,7.96,20241115,3.56,N,071090,500,100 억,,248585,N,N,0,N,00,N
20241118,130607,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2985,-15,5,-0.50,199132050,66519,14.78,2990,3020,2955,3900,2100,3000,2993.61,1.23,0,3063,3383,3191,2978,2786,2573,3287,2882,101,900,500,1920,5,1,20191471,603,45.92,0.40,12,0.33,65.00,7391.00,5330,20240605,-44.00,2765,20241115,7.96,5330,-44.00,20240605,2765,7.96,20241115,5330,-44.00,20240605,2765,7.96,20241115,3.56,N,071090,500,100 억,,248585,N,N,0,N,00,N
20241118,120610,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2995,-5,5,-0.17,187374860,62575,13.91,2990,3020,2955,3900,2100,3000,2994.40,1.23,0,3296,3383,3191,2978,2786,2573,3287,2882,101,900,500,1920,5,1,20191471,605,46.08,0.41,12,0.31,65.00,7391.00,5330,20240605,-43.81,2765,20241115,8.32,5330,-43.81,20240605,2765,8.32,20241115,5330,-43.81,20240605,2765,8.32,20241115,3.56,N,071090,500,100 억,,248585,N,N,0,N,00,N
20241118,110608,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3005,5,2,0.17,163578750,54613,12.14,2990,3020,2955,3900,2100,3000,2995.23,1.23,0,6560,3383,3191,2978,2786,2573,3287,2882,101,900,500,1920,5,1,20191471,607,46.23,0.41,12,0.27,65.00,7391.00,5330,20240605,-43.62,2765,20241115,8.68,5330,-43.62,20240605,2765,8.68,20241115,5330,-43.62,20240605,2765,8.68,20241115,3.56,N,071090,500,100 억,,248585,N,N,0,N,00,N
20241118,100604,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3000,0,3,0.00,98879180,33035,7.34,2990,3015,2955,3900,2100,3000,2993.16,1.23,0,5509,3383,3191,2978,2786,2573,3287,2882,101,900,500,1920,5,1,20191471,606,46.15,0.41,12,0.16,65.00,7391.00,5330,20240605,-43.71,2765,20241115,8.50,5330,-43.71,20240605,2765,8.50,20241115,5330,-43.71,20240605,2765,8.50,20241115,3.56,N,071090,500,100 억,,248585,N,N,0,N,00,N
20241118,090602,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2985,-15,5,-0.50,31862840,10671,2.37,2990,2995,2955,3900,2100,3000,2985.93,1.23,0,4940,3383,3191,2978,2786,2573,3287,2882,101,900,500,1920,5,1,20191471,603,45.92,0.40,12,0.05,65.00,7391.00,5330,20240605,-44.00,2765,20241115,7.96,5330,-44.00,20240605,2765,7.96,20241115,5330,-44.00,20240605,2765,7.96,20241115,3.56,N,071090,500,100 억,,248585,N,N,0,N,00,N
20241115,160620,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,3000,160,2,5.63,1338838625,447164,431.11,2795,3170,2765,3690,1990,2840,2994.06,1.21,0,2307,2986,2912,2876,2802,2766,2895,2785,101,850,500,1810,5,1,20191471,606,46.15,0.41,12,2.21,65.00,7391.00,5330,20240605,-43.71,2765,20241115,8.50,5330,-43.71,20240605,2765,8.50,20241115,5330,-43.71,20240605,2765,8.50,20241115,3.63,N,071090,500,100 억,,244593,N,N,0,N,00,N
20241115,150637,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,2980,140,2,4.93,1318408815,440334,424.52,2795,3170,2765,3690,1990,2840,2994.11,1.21,0,2799,2986,2912,2876,2802,2766,2895,2785,101,850,500,1810,5,1,20191471,602,45.85,0.40,12,2.18,65.00,7391.00,5330,20240605,-44.09,2765,20241115,7.78,5330,-44.09,20240605,2765,7.78,20241115,5330,-44.09,20240605,2765,7.78,20241115,3.63,N,071090,500,100 억,,244593,N,N,0,N,00,N
20241115,140630,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,3000,160,2,5.63,1258886345,420388,405.29,2795,3170,2765,3690,1990,2840,2994.58,1.21,0,-334,2986,2912,2876,2802,2766,2895,2785,101,850,500,1810,5,1,20191471,606,46.15,0.41,12,2.08,65.00,7391.00,5330,20240605,-43.71,2765,20241115,8.50,5330,-43.71,20240605,2765,8.50,20241115,5330,-43.71,20240605,2765,8.50,20241115,3.63,N,071090,500,100 억,,244593,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 160602 57 100.00 KOSPI 철강.금속 N N N N N 3005 5 2 0.17 250166580 83580 18.58 2990 3020 2955 3900 2100 3000 2993.14 1.23 0 3703 3383 3191 2978 2786 2573 3287 2882 101 900 500 1920 5 1 20191471 607 46.23 0.41 12 0.41 65.00 7391.00 5330 20240605 -43.62 2765 20241115 8.68 5330 -43.62 20240605 2765 8.68 20241115 5330 -43.62 20240605 2765 8.68 20241115 3.56 N 071090 500 100 억 248585 N N 8 N 00 N
3 20241118 150607 57 100.00 KOSPI 철강.금속 N N N N N 3015 15 2 0.50 233288935 77931 17.32 2990 3020 2955 3900 2100 3000 2993.53 1.23 0 3832 3383 3191 2978 2786 2573 3287 2882 101 900 500 1920 5 1 20191471 609 46.38 0.41 12 0.39 65.00 7391.00 5330 20240605 -43.43 2765 20241115 9.04 5330 -43.43 20240605 2765 9.04 20241115 5330 -43.43 20240605 2765 9.04 20241115 3.56 N 071090 500 100 억 248585 N N 0 N 00 N
4 20241118 140610 57 100.00 KOSPI 철강.금속 N N N N N 2985 -15 5 -0.50 210682860 70399 15.65 2990 3020 2955 3900 2100 3000 2992.70 1.23 0 2932 3383 3191 2978 2786 2573 3287 2882 101 900 500 1920 5 1 20191471 603 45.92 0.40 12 0.35 65.00 7391.00 5330 20240605 -44.00 2765 20241115 7.96 5330 -44.00 20240605 2765 7.96 20241115 5330 -44.00 20240605 2765 7.96 20241115 3.56 N 071090 500 100 억 248585 N N 0 N 00 N
5 20241118 130607 57 100.00 KOSPI 철강.금속 N N N N N 2985 -15 5 -0.50 199132050 66519 14.78 2990 3020 2955 3900 2100 3000 2993.61 1.23 0 3063 3383 3191 2978 2786 2573 3287 2882 101 900 500 1920 5 1 20191471 603 45.92 0.40 12 0.33 65.00 7391.00 5330 20240605 -44.00 2765 20241115 7.96 5330 -44.00 20240605 2765 7.96 20241115 5330 -44.00 20240605 2765 7.96 20241115 3.56 N 071090 500 100 억 248585 N N 0 N 00 N
6 20241118 120610 57 100.00 KOSPI 철강.금속 N N N N N 2995 -5 5 -0.17 187374860 62575 13.91 2990 3020 2955 3900 2100 3000 2994.40 1.23 0 3296 3383 3191 2978 2786 2573 3287 2882 101 900 500 1920 5 1 20191471 605 46.08 0.41 12 0.31 65.00 7391.00 5330 20240605 -43.81 2765 20241115 8.32 5330 -43.81 20240605 2765 8.32 20241115 5330 -43.81 20240605 2765 8.32 20241115 3.56 N 071090 500 100 억 248585 N N 0 N 00 N
7 20241118 110608 57 100.00 KOSPI 철강.금속 N N N N N 3005 5 2 0.17 163578750 54613 12.14 2990 3020 2955 3900 2100 3000 2995.23 1.23 0 6560 3383 3191 2978 2786 2573 3287 2882 101 900 500 1920 5 1 20191471 607 46.23 0.41 12 0.27 65.00 7391.00 5330 20240605 -43.62 2765 20241115 8.68 5330 -43.62 20240605 2765 8.68 20241115 5330 -43.62 20240605 2765 8.68 20241115 3.56 N 071090 500 100 억 248585 N N 0 N 00 N
8 20241118 100604 57 100.00 KOSPI 철강.금속 N N N N N 3000 0 3 0.00 98879180 33035 7.34 2990 3015 2955 3900 2100 3000 2993.16 1.23 0 5509 3383 3191 2978 2786 2573 3287 2882 101 900 500 1920 5 1 20191471 606 46.15 0.41 12 0.16 65.00 7391.00 5330 20240605 -43.71 2765 20241115 8.50 5330 -43.71 20240605 2765 8.50 20241115 5330 -43.71 20240605 2765 8.50 20241115 3.56 N 071090 500 100 억 248585 N N 0 N 00 N
9 20241118 090602 57 100.00 KOSPI 철강.금속 N N N N N 2985 -15 5 -0.50 31862840 10671 2.37 2990 2995 2955 3900 2100 3000 2985.93 1.23 0 4940 3383 3191 2978 2786 2573 3287 2882 101 900 500 1920 5 1 20191471 603 45.92 0.40 12 0.05 65.00 7391.00 5330 20240605 -44.00 2765 20241115 7.96 5330 -44.00 20240605 2765 7.96 20241115 5330 -44.00 20240605 2765 7.96 20241115 3.56 N 071090 500 100 억 248585 N N 0 N 00 N
10 20241115 160620 57 100.00 KOSPI 신저가 철강.금속 N N N N N 3000 160 2 5.63 1338838625 447164 431.11 2795 3170 2765 3690 1990 2840 2994.06 1.21 0 2307 2986 2912 2876 2802 2766 2895 2785 101 850 500 1810 5 1 20191471 606 46.15 0.41 12 2.21 65.00 7391.00 5330 20240605 -43.71 2765 20241115 8.50 5330 -43.71 20240605 2765 8.50 20241115 5330 -43.71 20240605 2765 8.50 20241115 3.63 N 071090 500 100 억 244593 N N 0 N 00 N
11 20241115 150637 57 100.00 KOSPI 신저가 철강.금속 N N N N N 2980 140 2 4.93 1318408815 440334 424.52 2795 3170 2765 3690 1990 2840 2994.11 1.21 0 2799 2986 2912 2876 2802 2766 2895 2785 101 850 500 1810 5 1 20191471 602 45.85 0.40 12 2.18 65.00 7391.00 5330 20240605 -44.09 2765 20241115 7.78 5330 -44.09 20240605 2765 7.78 20241115 5330 -44.09 20240605 2765 7.78 20241115 3.63 N 071090 500 100 억 244593 N N 0 N 00 N
12 20241115 140630 57 100.00 KOSPI 신저가 철강.금속 N N N N N 3000 160 2 5.63 1258886345 420388 405.29 2795 3170 2765 3690 1990 2840 2994.58 1.21 0 -334 2986 2912 2876 2802 2766 2895 2785 101 850 500 1810 5 1 20191471 606 46.15 0.41 12 2.08 65.00 7391.00 5330 20240605 -43.71 2765 20241115 8.50 5330 -43.71 20240605 2765 8.50 20241115 5330 -43.71 20240605 2765 8.50 20241115 3.63 N 071090 500 100 억 244593 N N 0 N 00 N