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
004560/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
20241121,160155,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11830,-130,5,-1.09,358201240,30171,68.07,11960,11960,11810,15540,8380,11960,11872.45,2.68,0,-13,12393,12176,12033,11816,11673,12105,11745,754,3580,5000,8610,10,1,15078811,1784,-5.95,0.36,12,0.20,-1988.00,32515.00,23150,20240529,-48.90,10690,20241115,10.66,23150,-48.90,20240529,10690,10.66,20241115,23150,-48.90,20240529,10690,10.66,20241115,2.97,N,004560,5000,753 억,,404258,N,N,18,N,00,N
20241121,150158,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11860,-100,5,-0.84,334966190,28209,63.65,11960,11960,11810,15540,8380,11960,11874.44,2.68,0,307,12393,12176,12033,11816,11673,12105,11745,754,3580,5000,8610,10,1,15078811,1788,-5.97,0.36,12,0.19,-1988.00,32515.00,23150,20240529,-48.77,10690,20241115,10.94,23150,-48.77,20240529,10690,10.94,20241115,23150,-48.77,20240529,10690,10.94,20241115,2.97,N,004560,5000,753 억,,404258,N,N,34,N,00,N
20241121,140158,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11890,-70,5,-0.59,280526240,23616,53.28,11960,11960,11810,15540,8380,11960,11878.65,2.68,0,-533,12393,12176,12033,11816,11673,12105,11745,754,3580,5000,8610,10,1,15078811,1793,-5.98,0.37,12,0.16,-1988.00,32515.00,23150,20240529,-48.64,10690,20241115,11.23,23150,-48.64,20240529,10690,11.23,20241115,23150,-48.64,20240529,10690,11.23,20241115,2.97,N,004560,5000,753 억,,404258,N,N,34,N,00,N
20241121,130158,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11890,-70,5,-0.59,241864420,20366,45.95,11960,11960,11810,15540,8380,11960,11875.89,2.68,0,-1972,12393,12176,12033,11816,11673,12105,11745,754,3580,5000,8610,10,1,15078811,1793,-5.98,0.37,12,0.14,-1988.00,32515.00,23150,20240529,-48.64,10690,20241115,11.23,23150,-48.64,20240529,10690,11.23,20241115,23150,-48.64,20240529,10690,11.23,20241115,2.97,N,004560,5000,753 억,,404258,N,N,34,N,00,N
20241121,120157,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11900,-60,5,-0.50,231319450,19479,43.95,11960,11960,11810,15540,8380,11960,11875.32,2.68,0,-1919,12393,12176,12033,11816,11673,12105,11745,754,3580,5000,8610,10,1,15078811,1794,-5.99,0.37,12,0.13,-1988.00,32515.00,23150,20240529,-48.60,10690,20241115,11.32,23150,-48.60,20240529,10690,11.32,20241115,23150,-48.60,20240529,10690,11.32,20241115,2.97,N,004560,5000,753 억,,404258,N,N,34,N,00,N
20241121,110157,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11890,-70,5,-0.59,163121260,13750,31.02,11960,11960,11810,15540,8380,11960,11863.36,2.68,0,-3771,12393,12176,12033,11816,11673,12105,11745,754,3580,5000,8610,10,1,15078811,1793,-5.98,0.37,12,0.09,-1988.00,32515.00,23150,20240529,-48.64,10690,20241115,11.23,23150,-48.64,20240529,10690,11.23,20241115,23150,-48.64,20240529,10690,11.23,20241115,2.97,N,004560,5000,753 억,,404258,N,N,34,N,00,N
20241121,100158,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11930,-30,5,-0.25,73455100,6184,13.95,11960,11960,11830,15540,8380,11960,11878.25,2.68,0,-931,12393,12176,12033,11816,11673,12105,11745,754,3580,5000,8610,10,1,15078811,1799,-6.00,0.37,12,0.04,-1988.00,32515.00,23150,20240529,-48.47,10690,20241115,11.60,23150,-48.47,20240529,10690,11.60,20241115,23150,-48.47,20240529,10690,11.60,20241115,2.97,N,004560,5000,753 억,,404258,N,N,34,N,00,N
20241121,090157,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11960,0,3,0.00,4822920,404,0.91,11960,11960,11910,15540,8380,11960,11937.92,2.68,0,-242,12393,12176,12033,11816,11673,12105,11745,754,3580,5000,8610,10,1,15078811,1803,-6.02,0.37,12,0.00,-1988.00,32515.00,23150,20240529,-48.34,10690,20241115,11.88,23150,-48.34,20240529,10690,11.88,20241115,23150,-48.34,20240529,10690,11.88,20241115,2.97,N,004560,5000,753 억,,404258,N,N,34,N,00,N
20241120,160156,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11960,-190,5,-1.56,530080300,44153,93.33,12030,12250,11890,15790,8510,12150,12005.54,2.72,0,-3306,12510,12330,12080,11900,11650,12420,11990,754,3640,5000,8740,10,1,15078811,1803,-6.02,0.37,12,0.29,-1988.00,32515.00,23150,20240529,-48.34,10690,20241115,11.88,23150,-48.34,20240529,10690,11.88,20241115,23150,-48.34,20240529,10690,11.88,20241115,2.97,N,004560,5000,753 억,,410041,N,N,34,N,00,N
20241120,150158,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11980,-170,5,-1.40,441415370,36722,77.62,12030,12250,11910,15790,8510,12150,12020.46,2.72,0,-2296,12510,12330,12080,11900,11650,12420,11990,754,3640,5000,8740,10,1,15078811,1806,-6.03,0.37,12,0.24,-1988.00,32515.00,23150,20240529,-48.25,10690,20241115,12.07,23150,-48.25,20240529,10690,12.07,20241115,23150,-48.25,20240529,10690,12.07,20241115,2.97,N,004560,5000,753 억,,410041,N,N,73,N,00,N
20241120,140159,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11990,-160,5,-1.32,404490040,33641,71.11,12030,12250,11910,15790,8510,12150,12023.72,2.72,0,-2253,12510,12330,12080,11900,11650,12420,11990,754,3640,5000,8740,10,1,15078811,1808,-6.03,0.37,12,0.22,-1988.00,32515.00,23150,20240529,-48.21,10690,20241115,12.16,23150,-48.21,20240529,10690,12.16,20241115,23150,-48.21,20240529,10690,12.16,20241115,2.97,N,004560,5000,753 억,,410041,N,N,73,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 160155 55 60.00 KOSPI 철강.금속 N N N Y 60 N 11830 -130 5 -1.09 358201240 30171 68.07 11960 11960 11810 15540 8380 11960 11872.45 2.68 0 -13 12393 12176 12033 11816 11673 12105 11745 754 3580 5000 8610 10 1 15078811 1784 -5.95 0.36 12 0.20 -1988.00 32515.00 23150 20240529 -48.90 10690 20241115 10.66 23150 -48.90 20240529 10690 10.66 20241115 23150 -48.90 20240529 10690 10.66 20241115 2.97 N 004560 5000 753 억 404258 N N 18 N 00 N
3 20241121 150158 55 60.00 KOSPI 철강.금속 N N N Y 60 N 11860 -100 5 -0.84 334966190 28209 63.65 11960 11960 11810 15540 8380 11960 11874.44 2.68 0 307 12393 12176 12033 11816 11673 12105 11745 754 3580 5000 8610 10 1 15078811 1788 -5.97 0.36 12 0.19 -1988.00 32515.00 23150 20240529 -48.77 10690 20241115 10.94 23150 -48.77 20240529 10690 10.94 20241115 23150 -48.77 20240529 10690 10.94 20241115 2.97 N 004560 5000 753 억 404258 N N 34 N 00 N
4 20241121 140158 55 60.00 KOSPI 철강.금속 N N N Y 60 N 11890 -70 5 -0.59 280526240 23616 53.28 11960 11960 11810 15540 8380 11960 11878.65 2.68 0 -533 12393 12176 12033 11816 11673 12105 11745 754 3580 5000 8610 10 1 15078811 1793 -5.98 0.37 12 0.16 -1988.00 32515.00 23150 20240529 -48.64 10690 20241115 11.23 23150 -48.64 20240529 10690 11.23 20241115 23150 -48.64 20240529 10690 11.23 20241115 2.97 N 004560 5000 753 억 404258 N N 34 N 00 N
5 20241121 130158 55 60.00 KOSPI 철강.금속 N N N Y 60 N 11890 -70 5 -0.59 241864420 20366 45.95 11960 11960 11810 15540 8380 11960 11875.89 2.68 0 -1972 12393 12176 12033 11816 11673 12105 11745 754 3580 5000 8610 10 1 15078811 1793 -5.98 0.37 12 0.14 -1988.00 32515.00 23150 20240529 -48.64 10690 20241115 11.23 23150 -48.64 20240529 10690 11.23 20241115 23150 -48.64 20240529 10690 11.23 20241115 2.97 N 004560 5000 753 억 404258 N N 34 N 00 N
6 20241121 120157 55 60.00 KOSPI 철강.금속 N N N Y 60 N 11900 -60 5 -0.50 231319450 19479 43.95 11960 11960 11810 15540 8380 11960 11875.32 2.68 0 -1919 12393 12176 12033 11816 11673 12105 11745 754 3580 5000 8610 10 1 15078811 1794 -5.99 0.37 12 0.13 -1988.00 32515.00 23150 20240529 -48.60 10690 20241115 11.32 23150 -48.60 20240529 10690 11.32 20241115 23150 -48.60 20240529 10690 11.32 20241115 2.97 N 004560 5000 753 억 404258 N N 34 N 00 N
7 20241121 110157 55 60.00 KOSPI 철강.금속 N N N Y 60 N 11890 -70 5 -0.59 163121260 13750 31.02 11960 11960 11810 15540 8380 11960 11863.36 2.68 0 -3771 12393 12176 12033 11816 11673 12105 11745 754 3580 5000 8610 10 1 15078811 1793 -5.98 0.37 12 0.09 -1988.00 32515.00 23150 20240529 -48.64 10690 20241115 11.23 23150 -48.64 20240529 10690 11.23 20241115 23150 -48.64 20240529 10690 11.23 20241115 2.97 N 004560 5000 753 억 404258 N N 34 N 00 N
8 20241121 100158 55 60.00 KOSPI 철강.금속 N N N Y 60 N 11930 -30 5 -0.25 73455100 6184 13.95 11960 11960 11830 15540 8380 11960 11878.25 2.68 0 -931 12393 12176 12033 11816 11673 12105 11745 754 3580 5000 8610 10 1 15078811 1799 -6.00 0.37 12 0.04 -1988.00 32515.00 23150 20240529 -48.47 10690 20241115 11.60 23150 -48.47 20240529 10690 11.60 20241115 23150 -48.47 20240529 10690 11.60 20241115 2.97 N 004560 5000 753 억 404258 N N 34 N 00 N
9 20241121 090157 55 60.00 KOSPI 철강.금속 N N N Y 60 N 11960 0 3 0.00 4822920 404 0.91 11960 11960 11910 15540 8380 11960 11937.92 2.68 0 -242 12393 12176 12033 11816 11673 12105 11745 754 3580 5000 8610 10 1 15078811 1803 -6.02 0.37 12 0.00 -1988.00 32515.00 23150 20240529 -48.34 10690 20241115 11.88 23150 -48.34 20240529 10690 11.88 20241115 23150 -48.34 20240529 10690 11.88 20241115 2.97 N 004560 5000 753 억 404258 N N 34 N 00 N
10 20241120 160156 55 60.00 KOSPI 철강.금속 N N N Y 60 N 11960 -190 5 -1.56 530080300 44153 93.33 12030 12250 11890 15790 8510 12150 12005.54 2.72 0 -3306 12510 12330 12080 11900 11650 12420 11990 754 3640 5000 8740 10 1 15078811 1803 -6.02 0.37 12 0.29 -1988.00 32515.00 23150 20240529 -48.34 10690 20241115 11.88 23150 -48.34 20240529 10690 11.88 20241115 23150 -48.34 20240529 10690 11.88 20241115 2.97 N 004560 5000 753 억 410041 N N 34 N 00 N
11 20241120 150158 55 60.00 KOSPI 철강.금속 N N N Y 60 N 11980 -170 5 -1.40 441415370 36722 77.62 12030 12250 11910 15790 8510 12150 12020.46 2.72 0 -2296 12510 12330 12080 11900 11650 12420 11990 754 3640 5000 8740 10 1 15078811 1806 -6.03 0.37 12 0.24 -1988.00 32515.00 23150 20240529 -48.25 10690 20241115 12.07 23150 -48.25 20240529 10690 12.07 20241115 23150 -48.25 20240529 10690 12.07 20241115 2.97 N 004560 5000 753 억 410041 N N 73 N 00 N
12 20241120 140159 55 60.00 KOSPI 철강.금속 N N N Y 60 N 11990 -160 5 -1.32 404490040 33641 71.11 12030 12250 11910 15790 8510 12150 12023.72 2.72 0 -2253 12510 12330 12080 11900 11650 12420 11990 754 3640 5000 8740 10 1 15078811 1808 -6.03 0.37 12 0.22 -1988.00 32515.00 23150 20240529 -48.21 10690 20241115 12.16 23150 -48.21 20240529 10690 12.16 20241115 23150 -48.21 20240529 10690 12.16 20241115 2.97 N 004560 5000 753 억 410041 N N 73 N 00 N