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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000670/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
20241121,160109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,393000,-2500,5,-0.63,3011293000,7701,66.93,395500,398000,385000,514000,277000,395500,391019.80,6.54,0,-193,430166,412832,402666,385332,375166,407750,380250,92,118500,5000,284760,500,1,1842040,7239,-11.89,0.19,12,0.42,-33041.00,2079558.00,649000,20240920,-39.45,280000,20240805,40.36,649000,-39.45,20240920,280000,40.36,20240805,649000,-39.45,20240920,280000,40.36,20240805,0.25,N,000670,5000,92 억,,120438,N,N,0,N,00,N
20241121,150109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,392500,-3000,5,-0.76,2831860000,7244,62.96,395500,398000,385000,514000,277000,395500,390924.90,6.54,0,-53,430166,412832,402666,385332,375166,407750,380250,92,118500,5000,284760,500,1,1842040,7230,-11.88,0.19,12,0.39,-33041.00,2079558.00,649000,20240920,-39.52,280000,20240805,40.18,649000,-39.52,20240920,280000,40.18,20240805,649000,-39.52,20240920,280000,40.18,20240805,0.25,N,000670,5000,92 억,,120438,N,N,0,N,00,N
20241121,140110,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,393000,-2500,5,-0.63,2455685000,6289,54.66,395500,398000,385000,514000,277000,395500,390473.05,6.54,0,77,430166,412832,402666,385332,375166,407750,380250,92,118500,5000,284760,500,1,1842040,7239,-11.89,0.19,12,0.34,-33041.00,2079558.00,649000,20240920,-39.45,280000,20240805,40.36,649000,-39.45,20240920,280000,40.36,20240805,649000,-39.45,20240920,280000,40.36,20240805,0.25,N,000670,5000,92 억,,120438,N,N,0,N,00,N
20241121,130111,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,390000,-5500,5,-1.39,2023479000,5187,45.08,395500,398000,385000,514000,277000,395500,390105.84,6.54,0,313,430166,412832,402666,385332,375166,407750,380250,92,118500,5000,284760,500,1,1842040,7184,-11.80,0.19,12,0.28,-33041.00,2079558.00,649000,20240920,-39.91,280000,20240805,39.29,649000,-39.91,20240920,280000,39.29,20240805,649000,-39.91,20240920,280000,39.29,20240805,0.25,N,000670,5000,92 억,,120438,N,N,0,N,00,N
20241121,120109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,391500,-4000,5,-1.01,1606261000,4119,35.80,395500,398000,385000,514000,277000,395500,389963.83,6.54,0,203,430166,412832,402666,385332,375166,407750,380250,92,118500,5000,284760,500,1,1842040,7212,-11.85,0.19,12,0.22,-33041.00,2079558.00,649000,20240920,-39.68,280000,20240805,39.82,649000,-39.68,20240920,280000,39.82,20240805,649000,-39.68,20240920,280000,39.82,20240805,0.25,N,000670,5000,92 억,,120438,N,N,0,N,00,N
20241121,110110,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,392500,-3000,5,-0.76,1187130500,3050,26.51,395500,398000,385000,514000,277000,395500,389223.11,6.54,0,184,430166,412832,402666,385332,375166,407750,380250,92,118500,5000,284760,500,1,1842040,7230,-11.88,0.19,12,0.17,-33041.00,2079558.00,649000,20240920,-39.52,280000,20240805,40.18,649000,-39.52,20240920,280000,40.18,20240805,649000,-39.52,20240920,280000,40.18,20240805,0.25,N,000670,5000,92 억,,120438,N,N,0,N,00,N
20241121,100110,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,389500,-6000,5,-1.52,861076500,2213,19.23,395500,398000,385000,514000,277000,395500,389099.19,6.54,0,192,430166,412832,402666,385332,375166,407750,380250,92,118500,5000,284760,500,1,1842040,7175,-11.79,0.19,12,0.12,-33041.00,2079558.00,649000,20240920,-39.98,280000,20240805,39.11,649000,-39.98,20240920,280000,39.11,20240805,649000,-39.98,20240920,280000,39.11,20240805,0.25,N,000670,5000,92 억,,120438,N,N,0,N,00,N
20241121,090109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,395500,0,3,0.00,22935000,58,0.50,395500,395500,393500,514000,277000,395500,395431.03,6.54,0,31,430166,412832,402666,385332,375166,407750,380250,92,118500,5000,284760,500,1,1842040,7285,-11.97,0.19,12,0.00,-33041.00,2079558.00,649000,20240920,-39.06,280000,20240805,41.25,649000,-39.06,20240920,280000,41.25,20240805,649000,-39.06,20240920,280000,41.25,20240805,0.25,N,000670,5000,92 억,,120438,N,N,0,N,00,N
20241120,160109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,395500,-15000,5,-3.65,4584801000,11500,110.35,410500,420000,392500,533000,287500,410500,398680.56,6.33,0,3700,434500,422500,413000,401000,391500,417750,396250,92,122500,5000,295560,500,1,1842040,7285,-11.97,0.19,12,0.62,-33041.00,2079558.00,649000,20240920,-39.06,280000,20240805,41.25,649000,-39.06,20240920,280000,41.25,20240805,649000,-39.06,20240920,280000,41.25,20240805,0.28,N,000670,5000,92 억,,116607,N,N,9,N,00,N
20241120,150109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,396000,-14500,5,-3.53,4366270500,10947,105.05,410500,420000,392500,533000,287500,410500,398855.44,6.33,0,3608,434500,422500,413000,401000,391500,417750,396250,92,122500,5000,295560,500,1,1842040,7294,-11.99,0.19,12,0.59,-33041.00,2079558.00,649000,20240920,-38.98,280000,20240805,41.43,649000,-38.98,20240920,280000,41.43,20240805,649000,-38.98,20240920,280000,41.43,20240805,0.28,N,000670,5000,92 억,,116607,N,N,9,N,00,N
20241120,140110,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,399500,-11000,5,-2.68,3594333000,9004,86.40,410500,420000,392500,533000,287500,410500,399192.91,6.33,0,2803,434500,422500,413000,401000,391500,417750,396250,92,122500,5000,295560,500,1,1842040,7359,-12.09,0.19,12,0.49,-33041.00,2079558.00,649000,20240920,-38.44,280000,20240805,42.68,649000,-38.44,20240920,280000,42.68,20240805,649000,-38.44,20240920,280000,42.68,20240805,0.28,N,000670,5000,92 억,,116607,N,N,9,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 20241121 160109 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 393000 -2500 5 -0.63 3011293000 7701 66.93 395500 398000 385000 514000 277000 395500 391019.80 6.54 0 -193 430166 412832 402666 385332 375166 407750 380250 92 118500 5000 284760 500 1 1842040 7239 -11.89 0.19 12 0.42 -33041.00 2079558.00 649000 20240920 -39.45 280000 20240805 40.36 649000 -39.45 20240920 280000 40.36 20240805 649000 -39.45 20240920 280000 40.36 20240805 0.25 N 000670 5000 92 억 120438 N N 0 N 00 N
3 20241121 150109 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 392500 -3000 5 -0.76 2831860000 7244 62.96 395500 398000 385000 514000 277000 395500 390924.90 6.54 0 -53 430166 412832 402666 385332 375166 407750 380250 92 118500 5000 284760 500 1 1842040 7230 -11.88 0.19 12 0.39 -33041.00 2079558.00 649000 20240920 -39.52 280000 20240805 40.18 649000 -39.52 20240920 280000 40.18 20240805 649000 -39.52 20240920 280000 40.18 20240805 0.25 N 000670 5000 92 억 120438 N N 0 N 00 N
4 20241121 140110 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 393000 -2500 5 -0.63 2455685000 6289 54.66 395500 398000 385000 514000 277000 395500 390473.05 6.54 0 77 430166 412832 402666 385332 375166 407750 380250 92 118500 5000 284760 500 1 1842040 7239 -11.89 0.19 12 0.34 -33041.00 2079558.00 649000 20240920 -39.45 280000 20240805 40.36 649000 -39.45 20240920 280000 40.36 20240805 649000 -39.45 20240920 280000 40.36 20240805 0.25 N 000670 5000 92 억 120438 N N 0 N 00 N
5 20241121 130111 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 390000 -5500 5 -1.39 2023479000 5187 45.08 395500 398000 385000 514000 277000 395500 390105.84 6.54 0 313 430166 412832 402666 385332 375166 407750 380250 92 118500 5000 284760 500 1 1842040 7184 -11.80 0.19 12 0.28 -33041.00 2079558.00 649000 20240920 -39.91 280000 20240805 39.29 649000 -39.91 20240920 280000 39.29 20240805 649000 -39.91 20240920 280000 39.29 20240805 0.25 N 000670 5000 92 억 120438 N N 0 N 00 N
6 20241121 120109 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 391500 -4000 5 -1.01 1606261000 4119 35.80 395500 398000 385000 514000 277000 395500 389963.83 6.54 0 203 430166 412832 402666 385332 375166 407750 380250 92 118500 5000 284760 500 1 1842040 7212 -11.85 0.19 12 0.22 -33041.00 2079558.00 649000 20240920 -39.68 280000 20240805 39.82 649000 -39.68 20240920 280000 39.82 20240805 649000 -39.68 20240920 280000 39.82 20240805 0.25 N 000670 5000 92 억 120438 N N 0 N 00 N
7 20241121 110110 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 392500 -3000 5 -0.76 1187130500 3050 26.51 395500 398000 385000 514000 277000 395500 389223.11 6.54 0 184 430166 412832 402666 385332 375166 407750 380250 92 118500 5000 284760 500 1 1842040 7230 -11.88 0.19 12 0.17 -33041.00 2079558.00 649000 20240920 -39.52 280000 20240805 40.18 649000 -39.52 20240920 280000 40.18 20240805 649000 -39.52 20240920 280000 40.18 20240805 0.25 N 000670 5000 92 억 120438 N N 0 N 00 N
8 20241121 100110 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 389500 -6000 5 -1.52 861076500 2213 19.23 395500 398000 385000 514000 277000 395500 389099.19 6.54 0 192 430166 412832 402666 385332 375166 407750 380250 92 118500 5000 284760 500 1 1842040 7175 -11.79 0.19 12 0.12 -33041.00 2079558.00 649000 20240920 -39.98 280000 20240805 39.11 649000 -39.98 20240920 280000 39.11 20240805 649000 -39.98 20240920 280000 39.11 20240805 0.25 N 000670 5000 92 억 120438 N N 0 N 00 N
9 20241121 090109 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 395500 0 3 0.00 22935000 58 0.50 395500 395500 393500 514000 277000 395500 395431.03 6.54 0 31 430166 412832 402666 385332 375166 407750 380250 92 118500 5000 284760 500 1 1842040 7285 -11.97 0.19 12 0.00 -33041.00 2079558.00 649000 20240920 -39.06 280000 20240805 41.25 649000 -39.06 20240920 280000 41.25 20240805 649000 -39.06 20240920 280000 41.25 20240805 0.25 N 000670 5000 92 억 120438 N N 0 N 00 N
10 20241120 160109 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 395500 -15000 5 -3.65 4584801000 11500 110.35 410500 420000 392500 533000 287500 410500 398680.56 6.33 0 3700 434500 422500 413000 401000 391500 417750 396250 92 122500 5000 295560 500 1 1842040 7285 -11.97 0.19 12 0.62 -33041.00 2079558.00 649000 20240920 -39.06 280000 20240805 41.25 649000 -39.06 20240920 280000 41.25 20240805 649000 -39.06 20240920 280000 41.25 20240805 0.28 N 000670 5000 92 억 116607 N N 9 N 00 N
11 20241120 150109 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 396000 -14500 5 -3.53 4366270500 10947 105.05 410500 420000 392500 533000 287500 410500 398855.44 6.33 0 3608 434500 422500 413000 401000 391500 417750 396250 92 122500 5000 295560 500 1 1842040 7294 -11.99 0.19 12 0.59 -33041.00 2079558.00 649000 20240920 -38.98 280000 20240805 41.43 649000 -38.98 20240920 280000 41.43 20240805 649000 -38.98 20240920 280000 41.43 20240805 0.28 N 000670 5000 92 억 116607 N N 9 N 00 N
12 20241120 140110 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 399500 -11000 5 -2.68 3594333000 9004 86.40 410500 420000 392500 533000 287500 410500 399192.91 6.33 0 2803 434500 422500 413000 401000 391500 417750 396250 92 122500 5000 295560 500 1 1842040 7359 -12.09 0.19 12 0.49 -33041.00 2079558.00 649000 20240920 -38.44 280000 20240805 42.68 649000 -38.44 20240920 280000 42.68 20240805 649000 -38.44 20240920 280000 42.68 20240805 0.28 N 000670 5000 92 억 116607 N N 9 N 00 N