ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
155660/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
20241125,160924,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3890,70,2,1.83,28823005,7527,156.42,3870,3890,3810,4965,2675,3820,3829.28,0.50,0,-182,3850,3835,3825,3810,3800,3830,3805,80,1145,500,2820,5,1,16000000,622,3.56,0.29,12,0.05,1093.00,13467.00,4720,20231117,-17.58,3535,20241115,10.04,4690,-17.06,20240603,3535,10.04,20241115,4690,-17.06,20240603,3535,10.04,20241115,1.27,N,155660,500,80 억,,80072,N,N,0,N,00,N
20241125,150943,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3835,15,2,0.39,25801225,6748,140.23,3870,3870,3810,4965,2675,3820,3823.54,0.50,0,-13,3850,3835,3825,3810,3800,3830,3805,80,1145,500,2820,5,1,16000000,614,3.51,0.28,12,0.04,1093.00,13467.00,4720,20231117,-18.75,3535,20241115,8.49,4690,-18.23,20240603,3535,8.49,20241115,4690,-18.23,20240603,3535,8.49,20241115,1.27,N,155660,500,80 억,,80072,N,N,0,N,00,N
20241125,140941,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3820,0,3,0.00,18731970,4901,101.85,3870,3870,3810,4965,2675,3820,3822.07,0.50,0,29,3850,3835,3825,3810,3800,3830,3805,80,1145,500,2820,5,1,16000000,611,3.49,0.28,12,0.03,1093.00,13467.00,4720,20231117,-19.07,3535,20241115,8.06,4690,-18.55,20240603,3535,8.06,20241115,4690,-18.55,20240603,3535,8.06,20241115,1.27,N,155660,500,80 억,,80072,N,N,0,N,00,N
20241125,130934,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3810,-10,5,-0.26,9951570,2605,54.14,3870,3870,3810,4965,2675,3820,3820.18,0.50,0,33,3850,3835,3825,3810,3800,3830,3805,80,1145,500,2820,5,1,16000000,610,3.49,0.28,12,0.02,1093.00,13467.00,4720,20231117,-19.28,3535,20241115,7.78,4690,-18.76,20240603,3535,7.78,20241115,4690,-18.76,20240603,3535,7.78,20241115,1.27,N,155660,500,80 억,,80072,N,N,0,N,00,N
20241125,120944,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3820,0,3,0.00,5460455,1427,29.66,3870,3870,3810,4965,2675,3820,3826.53,0.50,0,33,3850,3835,3825,3810,3800,3830,3805,80,1145,500,2820,5,1,16000000,611,3.49,0.28,12,0.01,1093.00,13467.00,4720,20231117,-19.07,3535,20241115,8.06,4690,-18.55,20240603,3535,8.06,20241115,4690,-18.55,20240603,3535,8.06,20241115,1.27,N,155660,500,80 억,,80072,N,N,0,N,00,N
20241125,110938,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3830,10,2,0.26,5265635,1376,28.60,3870,3870,3810,4965,2675,3820,3826.77,0.50,0,33,3850,3835,3825,3810,3800,3830,3805,80,1145,500,2820,5,1,16000000,613,3.50,0.28,12,0.01,1093.00,13467.00,4720,20231117,-18.86,3535,20241115,8.35,4690,-18.34,20240603,3535,8.35,20241115,4690,-18.34,20240603,3535,8.35,20241115,1.27,N,155660,500,80 억,,80072,N,N,0,N,00,N
20241125,100927,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3840,20,2,0.52,5100945,1333,27.70,3870,3870,3810,4965,2675,3820,3826.67,0.50,0,33,3850,3835,3825,3810,3800,3830,3805,80,1145,500,2820,5,1,16000000,614,3.51,0.29,12,0.01,1093.00,13467.00,4720,20231117,-18.64,3535,20241115,8.63,4690,-18.12,20240603,3535,8.63,20241115,4690,-18.12,20240603,3535,8.63,20241115,1.27,N,155660,500,80 억,,80072,N,N,0,N,00,N
20241125,090928,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3810,-10,5,-0.26,1921090,501,10.41,3870,3870,3810,4965,2675,3820,3834.51,0.50,0,-30,3850,3835,3825,3810,3800,3830,3805,80,1145,500,2820,5,1,16000000,610,3.49,0.28,12,0.00,1093.00,13467.00,4720,20231117,-19.28,3535,20241115,7.78,4690,-18.76,20240603,3535,7.78,20241115,4690,-18.76,20240603,3535,7.78,20241115,1.27,N,155660,500,80 억,,80072,N,N,0,N,00,N
20241122,160836,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3820,5,2,0.13,18427900,4812,103.73,3835,3840,3815,4955,2675,3815,3829.57,0.50,0,15,3848,3831,3818,3801,3788,3825,3795,80,1140,500,2820,5,1,16000000,611,3.49,0.28,12,0.03,1093.00,13467.00,4720,20231117,-19.07,3535,20241115,8.06,4690,-18.55,20240603,3535,8.06,20241115,4690,-18.55,20240603,3535,8.06,20241115,1.23,N,155660,500,80 억,,80068,N,N,0,N,00,N
20241122,150849,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3835,20,2,0.52,17904545,4675,100.78,3835,3840,3815,4955,2675,3815,3829.85,0.50,0,67,3848,3831,3818,3801,3788,3825,3795,80,1140,500,2820,5,1,16000000,614,3.51,0.28,12,0.03,1093.00,13467.00,4720,20231117,-18.75,3535,20241115,8.49,4690,-18.23,20240603,3535,8.49,20241115,4690,-18.23,20240603,3535,8.49,20241115,1.23,N,155660,500,80 억,,80068,N,N,0,N,00,N
20241122,140850,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3830,15,2,0.39,16229690,4238,91.36,3835,3840,3815,4955,2675,3815,3829.56,0.50,0,9,3848,3831,3818,3801,3788,3825,3795,80,1140,500,2820,5,1,16000000,613,3.50,0.28,12,0.03,1093.00,13467.00,4720,20231117,-18.86,3535,20241115,8.35,4690,-18.34,20240603,3535,8.35,20241115,4690,-18.34,20240603,3535,8.35,20241115,1.23,N,155660,500,80 억,,80068,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 20241125 160924 57 100.00 KOSPI 철강.금속 N N N N N 3890 70 2 1.83 28823005 7527 156.42 3870 3890 3810 4965 2675 3820 3829.28 0.50 0 -182 3850 3835 3825 3810 3800 3830 3805 80 1145 500 2820 5 1 16000000 622 3.56 0.29 12 0.05 1093.00 13467.00 4720 20231117 -17.58 3535 20241115 10.04 4690 -17.06 20240603 3535 10.04 20241115 4690 -17.06 20240603 3535 10.04 20241115 1.27 N 155660 500 80 억 80072 N N 0 N 00 N
3 20241125 150943 57 100.00 KOSPI 철강.금속 N N N N N 3835 15 2 0.39 25801225 6748 140.23 3870 3870 3810 4965 2675 3820 3823.54 0.50 0 -13 3850 3835 3825 3810 3800 3830 3805 80 1145 500 2820 5 1 16000000 614 3.51 0.28 12 0.04 1093.00 13467.00 4720 20231117 -18.75 3535 20241115 8.49 4690 -18.23 20240603 3535 8.49 20241115 4690 -18.23 20240603 3535 8.49 20241115 1.27 N 155660 500 80 억 80072 N N 0 N 00 N
4 20241125 140941 57 100.00 KOSPI 철강.금속 N N N N N 3820 0 3 0.00 18731970 4901 101.85 3870 3870 3810 4965 2675 3820 3822.07 0.50 0 29 3850 3835 3825 3810 3800 3830 3805 80 1145 500 2820 5 1 16000000 611 3.49 0.28 12 0.03 1093.00 13467.00 4720 20231117 -19.07 3535 20241115 8.06 4690 -18.55 20240603 3535 8.06 20241115 4690 -18.55 20240603 3535 8.06 20241115 1.27 N 155660 500 80 억 80072 N N 0 N 00 N
5 20241125 130934 57 100.00 KOSPI 철강.금속 N N N N N 3810 -10 5 -0.26 9951570 2605 54.14 3870 3870 3810 4965 2675 3820 3820.18 0.50 0 33 3850 3835 3825 3810 3800 3830 3805 80 1145 500 2820 5 1 16000000 610 3.49 0.28 12 0.02 1093.00 13467.00 4720 20231117 -19.28 3535 20241115 7.78 4690 -18.76 20240603 3535 7.78 20241115 4690 -18.76 20240603 3535 7.78 20241115 1.27 N 155660 500 80 억 80072 N N 0 N 00 N
6 20241125 120944 57 100.00 KOSPI 철강.금속 N N N N N 3820 0 3 0.00 5460455 1427 29.66 3870 3870 3810 4965 2675 3820 3826.53 0.50 0 33 3850 3835 3825 3810 3800 3830 3805 80 1145 500 2820 5 1 16000000 611 3.49 0.28 12 0.01 1093.00 13467.00 4720 20231117 -19.07 3535 20241115 8.06 4690 -18.55 20240603 3535 8.06 20241115 4690 -18.55 20240603 3535 8.06 20241115 1.27 N 155660 500 80 억 80072 N N 0 N 00 N
7 20241125 110938 57 100.00 KOSPI 철강.금속 N N N N N 3830 10 2 0.26 5265635 1376 28.60 3870 3870 3810 4965 2675 3820 3826.77 0.50 0 33 3850 3835 3825 3810 3800 3830 3805 80 1145 500 2820 5 1 16000000 613 3.50 0.28 12 0.01 1093.00 13467.00 4720 20231117 -18.86 3535 20241115 8.35 4690 -18.34 20240603 3535 8.35 20241115 4690 -18.34 20240603 3535 8.35 20241115 1.27 N 155660 500 80 억 80072 N N 0 N 00 N
8 20241125 100927 57 100.00 KOSPI 철강.금속 N N N N N 3840 20 2 0.52 5100945 1333 27.70 3870 3870 3810 4965 2675 3820 3826.67 0.50 0 33 3850 3835 3825 3810 3800 3830 3805 80 1145 500 2820 5 1 16000000 614 3.51 0.29 12 0.01 1093.00 13467.00 4720 20231117 -18.64 3535 20241115 8.63 4690 -18.12 20240603 3535 8.63 20241115 4690 -18.12 20240603 3535 8.63 20241115 1.27 N 155660 500 80 억 80072 N N 0 N 00 N
9 20241125 090928 57 100.00 KOSPI 철강.금속 N N N N N 3810 -10 5 -0.26 1921090 501 10.41 3870 3870 3810 4965 2675 3820 3834.51 0.50 0 -30 3850 3835 3825 3810 3800 3830 3805 80 1145 500 2820 5 1 16000000 610 3.49 0.28 12 0.00 1093.00 13467.00 4720 20231117 -19.28 3535 20241115 7.78 4690 -18.76 20240603 3535 7.78 20241115 4690 -18.76 20240603 3535 7.78 20241115 1.27 N 155660 500 80 억 80072 N N 0 N 00 N
10 20241122 160836 57 100.00 KOSPI 철강.금속 N N N N N 3820 5 2 0.13 18427900 4812 103.73 3835 3840 3815 4955 2675 3815 3829.57 0.50 0 15 3848 3831 3818 3801 3788 3825 3795 80 1140 500 2820 5 1 16000000 611 3.49 0.28 12 0.03 1093.00 13467.00 4720 20231117 -19.07 3535 20241115 8.06 4690 -18.55 20240603 3535 8.06 20241115 4690 -18.55 20240603 3535 8.06 20241115 1.23 N 155660 500 80 억 80068 N N 0 N 00 N
11 20241122 150849 57 100.00 KOSPI 철강.금속 N N N N N 3835 20 2 0.52 17904545 4675 100.78 3835 3840 3815 4955 2675 3815 3829.85 0.50 0 67 3848 3831 3818 3801 3788 3825 3795 80 1140 500 2820 5 1 16000000 614 3.51 0.28 12 0.03 1093.00 13467.00 4720 20231117 -18.75 3535 20241115 8.49 4690 -18.23 20240603 3535 8.49 20241115 4690 -18.23 20240603 3535 8.49 20241115 1.23 N 155660 500 80 억 80068 N N 0 N 00 N
12 20241122 140850 57 100.00 KOSPI 철강.금속 N N N N N 3830 15 2 0.39 16229690 4238 91.36 3835 3840 3815 4955 2675 3815 3829.56 0.50 0 9 3848 3831 3818 3801 3788 3825 3795 80 1140 500 2820 5 1 16000000 613 3.50 0.28 12 0.03 1093.00 13467.00 4720 20231117 -18.86 3535 20241115 8.35 4690 -18.34 20240603 3535 8.35 20241115 4690 -18.34 20240603 3535 8.35 20241115 1.23 N 155660 500 80 억 80068 N N 0 N 00 N