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
139990/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
20241118,160804,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4735,30,2,0.64,83252720,17699,32.86,4600,4740,4600,6110,3295,4705,4703.81,20.52,0,3136,4985,4845,4680,4540,4375,4762,4457,133,1405,500,3480,5,1,26517744,1256,-3.43,0.57,12,0.07,-1380.00,8333.00,7950,20240807,-40.44,4515,20241115,4.87,7950,-40.44,20240807,4515,4.87,20241115,7950,-40.44,20240807,4515,4.87,20241115,0.11,N,139990,500,132 억,,5441918,N,N,4,N,00,N
20241118,150814,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4740,35,2,0.74,75207555,15993,29.69,4600,4740,4600,6110,3295,4705,4702.53,20.52,0,2935,4985,4845,4680,4540,4375,4762,4457,133,1405,500,3480,5,1,26517744,1257,-3.43,0.57,12,0.06,-1380.00,8333.00,7950,20240807,-40.38,4515,20241115,4.98,7950,-40.38,20240807,4515,4.98,20241115,7950,-40.38,20240807,4515,4.98,20241115,0.11,N,139990,500,132 억,,5441918,N,N,0,N,00,N
20241118,140815,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4725,20,2,0.43,72856390,15496,28.77,4600,4725,4600,6110,3295,4705,4701.63,20.52,0,2545,4985,4845,4680,4540,4375,4762,4457,133,1405,500,3480,5,1,26517744,1253,-3.42,0.57,12,0.06,-1380.00,8333.00,7950,20240807,-40.57,4515,20241115,4.65,7950,-40.57,20240807,4515,4.65,20241115,7950,-40.57,20240807,4515,4.65,20241115,0.11,N,139990,500,132 억,,5441918,N,N,0,N,00,N
20241118,130812,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4710,5,2,0.11,57982840,12341,22.91,4600,4715,4600,6110,3295,4705,4698.39,20.52,0,2143,4985,4845,4680,4540,4375,4762,4457,133,1405,500,3480,5,1,26517744,1249,-3.41,0.57,12,0.05,-1380.00,8333.00,7950,20240807,-40.75,4515,20241115,4.32,7950,-40.75,20240807,4515,4.32,20241115,7950,-40.75,20240807,4515,4.32,20241115,0.11,N,139990,500,132 억,,5441918,N,N,0,N,00,N
20241118,120814,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4715,10,2,0.21,51819905,11033,20.48,4600,4715,4600,6110,3295,4705,4696.81,20.52,0,1728,4985,4845,4680,4540,4375,4762,4457,133,1405,500,3480,5,1,26517744,1250,-3.42,0.57,12,0.04,-1380.00,8333.00,7950,20240807,-40.69,4515,20241115,4.43,7950,-40.69,20240807,4515,4.43,20241115,7950,-40.69,20240807,4515,4.43,20241115,0.11,N,139990,500,132 억,,5441918,N,N,0,N,00,N
20241118,110815,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4715,10,2,0.21,32401095,6914,12.84,4600,4715,4600,6110,3295,4705,4686.30,20.52,0,1493,4985,4845,4680,4540,4375,4762,4457,133,1405,500,3480,5,1,26517744,1250,-3.42,0.57,12,0.03,-1380.00,8333.00,7950,20240807,-40.69,4515,20241115,4.43,7950,-40.69,20240807,4515,4.43,20241115,7950,-40.69,20240807,4515,4.43,20241115,0.11,N,139990,500,132 억,,5441918,N,N,0,N,00,N
20241118,100805,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4710,5,2,0.11,19305505,4135,7.68,4600,4715,4600,6110,3295,4705,4668.80,20.52,0,1227,4985,4845,4680,4540,4375,4762,4457,133,1405,500,3480,5,1,26517744,1249,-3.41,0.57,12,0.02,-1380.00,8333.00,7950,20240807,-40.75,4515,20241115,4.32,7950,-40.75,20240807,4515,4.32,20241115,7950,-40.75,20240807,4515,4.32,20241115,0.11,N,139990,500,132 억,,5441918,N,N,0,N,00,N
20241118,090805,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4705,0,3,0.00,1332495,289,0.54,4600,4705,4600,6110,3295,4705,4610.71,20.52,0,-24,4985,4845,4680,4540,4375,4762,4457,133,1405,500,3480,5,1,26517744,1248,-3.41,0.56,12,0.00,-1380.00,8333.00,7950,20240807,-40.82,4515,20241115,4.21,7950,-40.82,20240807,4515,4.21,20241115,7950,-40.82,20240807,4515,4.21,20241115,0.11,N,139990,500,132 억,,5441918,N,N,0,N,00,N
20241115,160832,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,4705,-115,5,-2.39,249048120,53862,374.46,4820,4820,4515,6260,3375,4820,4623.82,20.53,0,-888,4993,4906,4833,4746,4673,4950,4790,133,1440,500,3560,5,1,26517744,1248,-3.41,0.56,12,0.20,-1380.00,8333.00,7950,20240807,-40.82,4515,20241115,4.21,7950,-40.82,20240807,4515,4.21,20241115,7950,-40.82,20240807,4515,4.21,20241115,0.08,N,139990,500,132 억,,5443336,N,N,0,N,00,N
20241115,150857,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,4670,-150,5,-3.11,246086400,53232,370.08,4820,4820,4515,6260,3375,4820,4622.90,20.53,0,-1352,4993,4906,4833,4746,4673,4950,4790,133,1440,500,3560,5,1,26517744,1238,-3.38,0.56,12,0.20,-1380.00,8333.00,7950,20240807,-41.26,4515,20241115,3.43,7950,-41.26,20240807,4515,3.43,20241115,7950,-41.26,20240807,4515,3.43,20241115,0.08,N,139990,500,132 억,,5443336,N,N,0,N,00,N
20241115,140846,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,4730,-90,5,-1.87,223323680,48383,336.37,4820,4820,4515,6260,3375,4820,4615.75,20.53,0,-2655,4993,4906,4833,4746,4673,4950,4790,133,1440,500,3560,5,1,26517744,1254,-3.43,0.57,12,0.18,-1380.00,8333.00,7950,20240807,-40.50,4515,20241115,4.76,7950,-40.50,20240807,4515,4.76,20241115,7950,-40.50,20240807,4515,4.76,20241115,0.08,N,139990,500,132 억,,5443336,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 160804 57 100.00 KOSPI 철강.금속 N N N N N 4735 30 2 0.64 83252720 17699 32.86 4600 4740 4600 6110 3295 4705 4703.81 20.52 0 3136 4985 4845 4680 4540 4375 4762 4457 133 1405 500 3480 5 1 26517744 1256 -3.43 0.57 12 0.07 -1380.00 8333.00 7950 20240807 -40.44 4515 20241115 4.87 7950 -40.44 20240807 4515 4.87 20241115 7950 -40.44 20240807 4515 4.87 20241115 0.11 N 139990 500 132 억 5441918 N N 4 N 00 N
3 20241118 150814 57 100.00 KOSPI 철강.금속 N N N N N 4740 35 2 0.74 75207555 15993 29.69 4600 4740 4600 6110 3295 4705 4702.53 20.52 0 2935 4985 4845 4680 4540 4375 4762 4457 133 1405 500 3480 5 1 26517744 1257 -3.43 0.57 12 0.06 -1380.00 8333.00 7950 20240807 -40.38 4515 20241115 4.98 7950 -40.38 20240807 4515 4.98 20241115 7950 -40.38 20240807 4515 4.98 20241115 0.11 N 139990 500 132 억 5441918 N N 0 N 00 N
4 20241118 140815 57 100.00 KOSPI 철강.금속 N N N N N 4725 20 2 0.43 72856390 15496 28.77 4600 4725 4600 6110 3295 4705 4701.63 20.52 0 2545 4985 4845 4680 4540 4375 4762 4457 133 1405 500 3480 5 1 26517744 1253 -3.42 0.57 12 0.06 -1380.00 8333.00 7950 20240807 -40.57 4515 20241115 4.65 7950 -40.57 20240807 4515 4.65 20241115 7950 -40.57 20240807 4515 4.65 20241115 0.11 N 139990 500 132 억 5441918 N N 0 N 00 N
5 20241118 130812 57 100.00 KOSPI 철강.금속 N N N N N 4710 5 2 0.11 57982840 12341 22.91 4600 4715 4600 6110 3295 4705 4698.39 20.52 0 2143 4985 4845 4680 4540 4375 4762 4457 133 1405 500 3480 5 1 26517744 1249 -3.41 0.57 12 0.05 -1380.00 8333.00 7950 20240807 -40.75 4515 20241115 4.32 7950 -40.75 20240807 4515 4.32 20241115 7950 -40.75 20240807 4515 4.32 20241115 0.11 N 139990 500 132 억 5441918 N N 0 N 00 N
6 20241118 120814 57 100.00 KOSPI 철강.금속 N N N N N 4715 10 2 0.21 51819905 11033 20.48 4600 4715 4600 6110 3295 4705 4696.81 20.52 0 1728 4985 4845 4680 4540 4375 4762 4457 133 1405 500 3480 5 1 26517744 1250 -3.42 0.57 12 0.04 -1380.00 8333.00 7950 20240807 -40.69 4515 20241115 4.43 7950 -40.69 20240807 4515 4.43 20241115 7950 -40.69 20240807 4515 4.43 20241115 0.11 N 139990 500 132 억 5441918 N N 0 N 00 N
7 20241118 110815 57 100.00 KOSPI 철강.금속 N N N N N 4715 10 2 0.21 32401095 6914 12.84 4600 4715 4600 6110 3295 4705 4686.30 20.52 0 1493 4985 4845 4680 4540 4375 4762 4457 133 1405 500 3480 5 1 26517744 1250 -3.42 0.57 12 0.03 -1380.00 8333.00 7950 20240807 -40.69 4515 20241115 4.43 7950 -40.69 20240807 4515 4.43 20241115 7950 -40.69 20240807 4515 4.43 20241115 0.11 N 139990 500 132 억 5441918 N N 0 N 00 N
8 20241118 100805 57 100.00 KOSPI 철강.금속 N N N N N 4710 5 2 0.11 19305505 4135 7.68 4600 4715 4600 6110 3295 4705 4668.80 20.52 0 1227 4985 4845 4680 4540 4375 4762 4457 133 1405 500 3480 5 1 26517744 1249 -3.41 0.57 12 0.02 -1380.00 8333.00 7950 20240807 -40.75 4515 20241115 4.32 7950 -40.75 20240807 4515 4.32 20241115 7950 -40.75 20240807 4515 4.32 20241115 0.11 N 139990 500 132 억 5441918 N N 0 N 00 N
9 20241118 090805 57 100.00 KOSPI 철강.금속 N N N N N 4705 0 3 0.00 1332495 289 0.54 4600 4705 4600 6110 3295 4705 4610.71 20.52 0 -24 4985 4845 4680 4540 4375 4762 4457 133 1405 500 3480 5 1 26517744 1248 -3.41 0.56 12 0.00 -1380.00 8333.00 7950 20240807 -40.82 4515 20241115 4.21 7950 -40.82 20240807 4515 4.21 20241115 7950 -40.82 20240807 4515 4.21 20241115 0.11 N 139990 500 132 억 5441918 N N 0 N 00 N
10 20241115 160832 57 100.00 KOSPI 신저가 철강.금속 N N N N N 4705 -115 5 -2.39 249048120 53862 374.46 4820 4820 4515 6260 3375 4820 4623.82 20.53 0 -888 4993 4906 4833 4746 4673 4950 4790 133 1440 500 3560 5 1 26517744 1248 -3.41 0.56 12 0.20 -1380.00 8333.00 7950 20240807 -40.82 4515 20241115 4.21 7950 -40.82 20240807 4515 4.21 20241115 7950 -40.82 20240807 4515 4.21 20241115 0.08 N 139990 500 132 억 5443336 N N 0 N 00 N
11 20241115 150857 57 100.00 KOSPI 신저가 철강.금속 N N N N N 4670 -150 5 -3.11 246086400 53232 370.08 4820 4820 4515 6260 3375 4820 4622.90 20.53 0 -1352 4993 4906 4833 4746 4673 4950 4790 133 1440 500 3560 5 1 26517744 1238 -3.38 0.56 12 0.20 -1380.00 8333.00 7950 20240807 -41.26 4515 20241115 3.43 7950 -41.26 20240807 4515 3.43 20241115 7950 -41.26 20240807 4515 3.43 20241115 0.08 N 139990 500 132 억 5443336 N N 0 N 00 N
12 20241115 140846 57 100.00 KOSPI 신저가 철강.금속 N N N N N 4730 -90 5 -1.87 223323680 48383 336.37 4820 4820 4515 6260 3375 4820 4615.75 20.53 0 -2655 4993 4906 4833 4746 4673 4950 4790 133 1440 500 3560 5 1 26517744 1254 -3.43 0.57 12 0.18 -1380.00 8333.00 7950 20240807 -40.50 4515 20241115 4.76 7950 -40.50 20240807 4515 4.76 20241115 7950 -40.50 20240807 4515 4.76 20241115 0.08 N 139990 500 132 억 5443336 N N 0 N 00 N