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
460860/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
20241118,161225,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8310,390,2,4.92,832943630,101786,95.52,7890,8310,7880,10290,5550,7920,8182.87,26.70,0,4193,8060,7990,7870,7800,7680,8025,7835,2480,2370,5000,5700,10,1,49608017,4122,2.90,0.24,12,0.21,2866.00,34717.00,13530,20231221,-38.58,7750,20241115,7.23,13250,-37.28,20240226,7750,7.23,20241115,13530,-38.58,20231221,7750,7.23,20241115,1.72,N,460860,5000,2480 억,,13245634,N,N,436,N,00,N
20241118,151242,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8300,380,2,4.80,786790210,96229,90.30,7890,8310,7880,10290,5550,7920,8176.23,26.70,0,2906,8060,7990,7870,7800,7680,8025,7835,2480,2370,5000,5700,10,1,49608017,4117,2.90,0.24,12,0.19,2866.00,34717.00,13530,20231221,-38.65,7750,20241115,7.10,13250,-37.36,20240226,7750,7.10,20241115,13530,-38.65,20231221,7750,7.10,20241115,1.72,N,460860,5000,2480 억,,13245634,N,N,36,N,00,N
20241118,141247,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8260,340,2,4.29,617416310,75765,71.10,7890,8300,7880,10290,5550,7920,8149.10,26.70,0,7427,8060,7990,7870,7800,7680,8025,7835,2480,2370,5000,5700,10,1,49608017,4098,2.88,0.24,12,0.15,2866.00,34717.00,13530,20231221,-38.95,7750,20241115,6.58,13250,-37.66,20240226,7750,6.58,20241115,13530,-38.95,20231221,7750,6.58,20241115,1.72,N,460860,5000,2480 억,,13245634,N,N,36,N,00,N
20241118,131231,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8160,240,2,3.03,458895660,56523,53.04,7890,8210,7880,10290,5550,7920,8118.74,26.70,0,1482,8060,7990,7870,7800,7680,8025,7835,2480,2370,5000,5700,10,1,49608017,4048,2.85,0.24,12,0.11,2866.00,34717.00,13530,20231221,-39.69,7750,20241115,5.29,13250,-38.42,20240226,7750,5.29,20241115,13530,-39.69,20231221,7750,5.29,20241115,1.72,N,460860,5000,2480 억,,13245634,N,N,36,N,00,N
20241118,121241,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8150,230,2,2.90,403327880,49698,46.64,7890,8210,7880,10290,5550,7920,8115.58,26.70,0,2467,8060,7990,7870,7800,7680,8025,7835,2480,2370,5000,5700,10,1,49608017,4043,2.84,0.23,12,0.10,2866.00,34717.00,13530,20231221,-39.76,7750,20241115,5.16,13250,-38.49,20240226,7750,5.16,20241115,13530,-39.76,20231221,7750,5.16,20241115,1.72,N,460860,5000,2480 억,,13245634,N,N,36,N,00,N
20241118,111240,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8170,250,2,3.16,354920430,43773,41.08,7890,8210,7880,10290,5550,7920,8108.20,26.70,0,3441,8060,7990,7870,7800,7680,8025,7835,2480,2370,5000,5700,10,1,49608017,4053,2.85,0.24,12,0.09,2866.00,34717.00,13530,20231221,-39.62,7750,20241115,5.42,13250,-38.34,20240226,7750,5.42,20241115,13530,-39.62,20231221,7750,5.42,20241115,1.72,N,460860,5000,2480 억,,13245634,N,N,36,N,00,N
20241118,101227,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8150,230,2,2.90,254359140,31450,29.51,7890,8190,7880,10290,5550,7920,8087.73,26.70,0,2796,8060,7990,7870,7800,7680,8025,7835,2480,2370,5000,5700,10,1,49608017,4043,2.84,0.23,12,0.06,2866.00,34717.00,13530,20231221,-39.76,7750,20241115,5.16,13250,-38.49,20240226,7750,5.16,20241115,13530,-39.76,20231221,7750,5.16,20241115,1.72,N,460860,5000,2480 억,,13245634,N,N,36,N,00,N
20241118,091225,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8040,120,2,1.52,36861770,4606,4.32,7890,8060,7880,10290,5550,7920,8002.99,26.70,0,1623,8060,7990,7870,7800,7680,8025,7835,2480,2370,5000,5700,10,1,49608017,3988,2.81,0.23,12,0.01,2866.00,34717.00,13530,20231221,-40.58,7750,20241115,3.74,13250,-39.32,20240226,7750,3.74,20241115,13530,-40.58,20231221,7750,3.74,20241115,1.72,N,460860,5000,2480 억,,13245634,N,N,36,N,00,N
20241115,161318,55,60.00,KOSPI,신저가,철강.금속,N,N,N,Y,60,N,7920,50,2,0.64,834875980,106362,72.60,7900,7940,7750,10230,5510,7870,7849.36,26.70,0,-805,8110,7990,7930,7810,7750,7960,7780,2480,2360,5000,5660,10,1,49608017,3929,2.76,0.23,12,0.21,2866.00,34717.00,13530,20231221,-41.46,7750,20241115,2.19,13250,-40.23,20240226,7750,2.19,20241115,13530,-41.46,20231221,7750,2.19,20241115,1.74,N,460860,5000,2480 억,,13242926,N,N,36,N,00,N
20241115,151351,55,60.00,KOSPI,신저가,철강.금속,N,N,N,Y,60,N,7910,40,2,0.51,810163010,103242,70.47,7900,7940,7750,10230,5510,7870,7847.22,26.70,0,-479,8110,7990,7930,7810,7750,7960,7780,2480,2360,5000,5660,10,1,49608017,3924,2.76,0.23,12,0.21,2866.00,34717.00,13530,20231221,-41.54,7750,20241115,2.06,13250,-40.30,20240226,7750,2.06,20241115,13530,-41.54,20231221,7750,2.06,20241115,1.74,N,460860,5000,2480 억,,13242926,N,N,0,N,00,N
20241115,141335,55,60.00,KOSPI,신저가,철강.금속,N,N,N,Y,60,N,7900,30,2,0.38,725353650,92514,63.15,7900,7940,7750,10230,5510,7870,7840.47,26.70,0,-1518,8110,7990,7930,7810,7750,7960,7780,2480,2360,5000,5660,10,1,49608017,3919,2.76,0.23,12,0.19,2866.00,34717.00,13530,20231221,-41.61,7750,20241115,1.94,13250,-40.38,20240226,7750,1.94,20241115,13530,-41.61,20231221,7750,1.94,20241115,1.74,N,460860,5000,2480 억,,13242926,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 161225 55 60.00 KOSPI 철강.금속 N N N Y 60 N 8310 390 2 4.92 832943630 101786 95.52 7890 8310 7880 10290 5550 7920 8182.87 26.70 0 4193 8060 7990 7870 7800 7680 8025 7835 2480 2370 5000 5700 10 1 49608017 4122 2.90 0.24 12 0.21 2866.00 34717.00 13530 20231221 -38.58 7750 20241115 7.23 13250 -37.28 20240226 7750 7.23 20241115 13530 -38.58 20231221 7750 7.23 20241115 1.72 N 460860 5000 2480 억 13245634 N N 436 N 00 N
3 20241118 151242 55 60.00 KOSPI 철강.금속 N N N Y 60 N 8300 380 2 4.80 786790210 96229 90.30 7890 8310 7880 10290 5550 7920 8176.23 26.70 0 2906 8060 7990 7870 7800 7680 8025 7835 2480 2370 5000 5700 10 1 49608017 4117 2.90 0.24 12 0.19 2866.00 34717.00 13530 20231221 -38.65 7750 20241115 7.10 13250 -37.36 20240226 7750 7.10 20241115 13530 -38.65 20231221 7750 7.10 20241115 1.72 N 460860 5000 2480 억 13245634 N N 36 N 00 N
4 20241118 141247 55 60.00 KOSPI 철강.금속 N N N Y 60 N 8260 340 2 4.29 617416310 75765 71.10 7890 8300 7880 10290 5550 7920 8149.10 26.70 0 7427 8060 7990 7870 7800 7680 8025 7835 2480 2370 5000 5700 10 1 49608017 4098 2.88 0.24 12 0.15 2866.00 34717.00 13530 20231221 -38.95 7750 20241115 6.58 13250 -37.66 20240226 7750 6.58 20241115 13530 -38.95 20231221 7750 6.58 20241115 1.72 N 460860 5000 2480 억 13245634 N N 36 N 00 N
5 20241118 131231 55 60.00 KOSPI 철강.금속 N N N Y 60 N 8160 240 2 3.03 458895660 56523 53.04 7890 8210 7880 10290 5550 7920 8118.74 26.70 0 1482 8060 7990 7870 7800 7680 8025 7835 2480 2370 5000 5700 10 1 49608017 4048 2.85 0.24 12 0.11 2866.00 34717.00 13530 20231221 -39.69 7750 20241115 5.29 13250 -38.42 20240226 7750 5.29 20241115 13530 -39.69 20231221 7750 5.29 20241115 1.72 N 460860 5000 2480 억 13245634 N N 36 N 00 N
6 20241118 121241 55 60.00 KOSPI 철강.금속 N N N Y 60 N 8150 230 2 2.90 403327880 49698 46.64 7890 8210 7880 10290 5550 7920 8115.58 26.70 0 2467 8060 7990 7870 7800 7680 8025 7835 2480 2370 5000 5700 10 1 49608017 4043 2.84 0.23 12 0.10 2866.00 34717.00 13530 20231221 -39.76 7750 20241115 5.16 13250 -38.49 20240226 7750 5.16 20241115 13530 -39.76 20231221 7750 5.16 20241115 1.72 N 460860 5000 2480 억 13245634 N N 36 N 00 N
7 20241118 111240 55 60.00 KOSPI 철강.금속 N N N Y 60 N 8170 250 2 3.16 354920430 43773 41.08 7890 8210 7880 10290 5550 7920 8108.20 26.70 0 3441 8060 7990 7870 7800 7680 8025 7835 2480 2370 5000 5700 10 1 49608017 4053 2.85 0.24 12 0.09 2866.00 34717.00 13530 20231221 -39.62 7750 20241115 5.42 13250 -38.34 20240226 7750 5.42 20241115 13530 -39.62 20231221 7750 5.42 20241115 1.72 N 460860 5000 2480 억 13245634 N N 36 N 00 N
8 20241118 101227 55 60.00 KOSPI 철강.금속 N N N Y 60 N 8150 230 2 2.90 254359140 31450 29.51 7890 8190 7880 10290 5550 7920 8087.73 26.70 0 2796 8060 7990 7870 7800 7680 8025 7835 2480 2370 5000 5700 10 1 49608017 4043 2.84 0.23 12 0.06 2866.00 34717.00 13530 20231221 -39.76 7750 20241115 5.16 13250 -38.49 20240226 7750 5.16 20241115 13530 -39.76 20231221 7750 5.16 20241115 1.72 N 460860 5000 2480 억 13245634 N N 36 N 00 N
9 20241118 091225 55 60.00 KOSPI 철강.금속 N N N Y 60 N 8040 120 2 1.52 36861770 4606 4.32 7890 8060 7880 10290 5550 7920 8002.99 26.70 0 1623 8060 7990 7870 7800 7680 8025 7835 2480 2370 5000 5700 10 1 49608017 3988 2.81 0.23 12 0.01 2866.00 34717.00 13530 20231221 -40.58 7750 20241115 3.74 13250 -39.32 20240226 7750 3.74 20241115 13530 -40.58 20231221 7750 3.74 20241115 1.72 N 460860 5000 2480 억 13245634 N N 36 N 00 N
10 20241115 161318 55 60.00 KOSPI 신저가 철강.금속 N N N Y 60 N 7920 50 2 0.64 834875980 106362 72.60 7900 7940 7750 10230 5510 7870 7849.36 26.70 0 -805 8110 7990 7930 7810 7750 7960 7780 2480 2360 5000 5660 10 1 49608017 3929 2.76 0.23 12 0.21 2866.00 34717.00 13530 20231221 -41.46 7750 20241115 2.19 13250 -40.23 20240226 7750 2.19 20241115 13530 -41.46 20231221 7750 2.19 20241115 1.74 N 460860 5000 2480 억 13242926 N N 36 N 00 N
11 20241115 151351 55 60.00 KOSPI 신저가 철강.금속 N N N Y 60 N 7910 40 2 0.51 810163010 103242 70.47 7900 7940 7750 10230 5510 7870 7847.22 26.70 0 -479 8110 7990 7930 7810 7750 7960 7780 2480 2360 5000 5660 10 1 49608017 3924 2.76 0.23 12 0.21 2866.00 34717.00 13530 20231221 -41.54 7750 20241115 2.06 13250 -40.30 20240226 7750 2.06 20241115 13530 -41.54 20231221 7750 2.06 20241115 1.74 N 460860 5000 2480 억 13242926 N N 0 N 00 N
12 20241115 141335 55 60.00 KOSPI 신저가 철강.금속 N N N Y 60 N 7900 30 2 0.38 725353650 92514 63.15 7900 7940 7750 10230 5510 7870 7840.47 26.70 0 -1518 8110 7990 7930 7810 7750 7960 7780 2480 2360 5000 5660 10 1 49608017 3919 2.76 0.23 12 0.19 2866.00 34717.00 13530 20231221 -41.61 7750 20241115 1.94 13250 -40.38 20240226 7750 1.94 20241115 13530 -41.61 20231221 7750 1.94 20241115 1.74 N 460860 5000 2480 억 13242926 N N 0 N 00 N