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
008260/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
20241121,160230,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3920,35,2,0.90,148575400,38127,36.60,3885,3930,3850,5050,2720,3885,3896.82,0.00,0,552,3968,3926,3873,3831,3778,3947,3852,143,1165,500,2790,5,1,28600117,1121,2.23,0.48,12,0.13,1756.00,8188.00,6570,20240105,-40.33,3395,20241115,15.46,6570,-40.33,20240105,3395,15.46,20241115,6570,-40.33,20240105,3395,15.46,20241115,1.61,N,008260,500,143 억,,0,N,N,4,N,00,N
20241121,150233,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3920,35,2,0.90,139980885,35933,34.50,3885,3930,3850,5050,2720,3885,3895.61,0.00,0,807,3968,3926,3873,3831,3778,3947,3852,143,1165,500,2790,5,1,28600117,1121,2.23,0.48,12,0.13,1756.00,8188.00,6570,20240105,-40.33,3395,20241115,15.46,6570,-40.33,20240105,3395,15.46,20241115,6570,-40.33,20240105,3395,15.46,20241115,1.61,N,008260,500,143 억,,0,N,N,4,N,00,N
20241121,140233,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3890,5,2,0.13,46397665,11979,11.50,3885,3910,3850,5050,2720,3885,3873.25,0.00,0,2114,3968,3926,3873,3831,3778,3947,3852,143,1165,500,2790,5,1,28600117,1113,2.22,0.48,12,0.04,1756.00,8188.00,6570,20240105,-40.79,3395,20241115,14.58,6570,-40.79,20240105,3395,14.58,20241115,6570,-40.79,20240105,3395,14.58,20241115,1.61,N,008260,500,143 억,,0,N,N,4,N,00,N
20241121,130233,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3880,-5,5,-0.13,35061305,9058,8.70,3885,3910,3850,5050,2720,3885,3870.76,0.00,0,757,3968,3926,3873,3831,3778,3947,3852,143,1165,500,2790,5,1,28600117,1110,2.21,0.47,12,0.03,1756.00,8188.00,6570,20240105,-40.94,3395,20241115,14.29,6570,-40.94,20240105,3395,14.29,20241115,6570,-40.94,20240105,3395,14.29,20241115,1.61,N,008260,500,143 억,,0,N,N,4,N,00,N
20241121,120231,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3880,-5,5,-0.13,21653810,5594,5.37,3885,3910,3850,5050,2720,3885,3870.90,0.00,0,754,3968,3926,3873,3831,3778,3947,3852,143,1165,500,2790,5,1,28600117,1110,2.21,0.47,12,0.02,1756.00,8188.00,6570,20240105,-40.94,3395,20241115,14.29,6570,-40.94,20240105,3395,14.29,20241115,6570,-40.94,20240105,3395,14.29,20241115,1.61,N,008260,500,143 억,,0,N,N,4,N,00,N
20241121,110230,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3880,-5,5,-0.13,18697205,4829,4.64,3885,3910,3850,5050,2720,3885,3871.86,0.00,0,739,3968,3926,3873,3831,3778,3947,3852,143,1165,500,2790,5,1,28600117,1110,2.21,0.47,12,0.02,1756.00,8188.00,6570,20240105,-40.94,3395,20241115,14.29,6570,-40.94,20240105,3395,14.29,20241115,6570,-40.94,20240105,3395,14.29,20241115,1.61,N,008260,500,143 억,,0,N,N,4,N,00,N
20241121,100231,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3885,0,3,0.00,10205730,2629,2.52,3885,3910,3865,5050,2720,3885,3881.98,0.00,0,283,3968,3926,3873,3831,3778,3947,3852,143,1165,500,2790,5,1,28600117,1111,2.21,0.47,12,0.01,1756.00,8188.00,6570,20240105,-40.87,3395,20241115,14.43,6570,-40.87,20240105,3395,14.43,20241115,6570,-40.87,20240105,3395,14.43,20241115,1.61,N,008260,500,143 억,,0,N,N,4,N,00,N
20241121,090231,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3910,25,2,0.64,1142215,294,0.28,3885,3910,3885,5050,2720,3885,3885.09,0.00,0,-43,3968,3926,3873,3831,3778,3947,3852,143,1165,500,2790,5,1,28600117,1118,2.23,0.48,12,0.00,1756.00,8188.00,6570,20240105,-40.49,3395,20241115,15.17,6570,-40.49,20240105,3395,15.17,20241115,6570,-40.49,20240105,3395,15.17,20241115,1.61,N,008260,500,143 억,,0,N,N,4,N,00,N
20241120,160230,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3885,5,2,0.13,404236240,104161,117.81,3865,3915,3820,5040,2720,3880,3880.88,0.00,0,21230,4046,3962,3896,3812,3746,3930,3780,143,1160,500,2790,5,1,28600117,1111,2.21,0.47,12,0.36,1756.00,8188.00,6570,20240105,-40.87,3395,20241115,14.43,6570,-40.87,20240105,3395,14.43,20241115,6570,-40.87,20240105,3395,14.43,20241115,1.62,N,008260,500,143 억,,0,N,N,4,N,00,N
20241120,150233,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3910,30,2,0.77,239213755,61808,69.90,3865,3915,3820,5040,2720,3880,3870.27,0.00,0,19939,4046,3962,3896,3812,3746,3930,3780,143,1160,500,2790,5,1,28600117,1118,2.23,0.48,12,0.22,1756.00,8188.00,6570,20240105,-40.49,3395,20241115,15.17,6570,-40.49,20240105,3395,15.17,20241115,6570,-40.49,20240105,3395,15.17,20241115,1.62,N,008260,500,143 억,,0,N,N,0,N,00,N
20241120,140235,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3900,20,2,0.52,182941050,47402,53.61,3865,3905,3820,5040,2720,3880,3859.35,0.00,0,18040,4046,3962,3896,3812,3746,3930,3780,143,1160,500,2790,5,1,28600117,1115,2.22,0.48,12,0.17,1756.00,8188.00,6570,20240105,-40.64,3395,20241115,14.87,6570,-40.64,20240105,3395,14.87,20241115,6570,-40.64,20240105,3395,14.87,20241115,1.62,N,008260,500,143 억,,0,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 20241121 160230 57 100.00 KOSPI 철강.금속 N N N N N 3920 35 2 0.90 148575400 38127 36.60 3885 3930 3850 5050 2720 3885 3896.82 0.00 0 552 3968 3926 3873 3831 3778 3947 3852 143 1165 500 2790 5 1 28600117 1121 2.23 0.48 12 0.13 1756.00 8188.00 6570 20240105 -40.33 3395 20241115 15.46 6570 -40.33 20240105 3395 15.46 20241115 6570 -40.33 20240105 3395 15.46 20241115 1.61 N 008260 500 143 억 0 N N 4 N 00 N
3 20241121 150233 57 100.00 KOSPI 철강.금속 N N N N N 3920 35 2 0.90 139980885 35933 34.50 3885 3930 3850 5050 2720 3885 3895.61 0.00 0 807 3968 3926 3873 3831 3778 3947 3852 143 1165 500 2790 5 1 28600117 1121 2.23 0.48 12 0.13 1756.00 8188.00 6570 20240105 -40.33 3395 20241115 15.46 6570 -40.33 20240105 3395 15.46 20241115 6570 -40.33 20240105 3395 15.46 20241115 1.61 N 008260 500 143 억 0 N N 4 N 00 N
4 20241121 140233 57 100.00 KOSPI 철강.금속 N N N N N 3890 5 2 0.13 46397665 11979 11.50 3885 3910 3850 5050 2720 3885 3873.25 0.00 0 2114 3968 3926 3873 3831 3778 3947 3852 143 1165 500 2790 5 1 28600117 1113 2.22 0.48 12 0.04 1756.00 8188.00 6570 20240105 -40.79 3395 20241115 14.58 6570 -40.79 20240105 3395 14.58 20241115 6570 -40.79 20240105 3395 14.58 20241115 1.61 N 008260 500 143 억 0 N N 4 N 00 N
5 20241121 130233 57 100.00 KOSPI 철강.금속 N N N N N 3880 -5 5 -0.13 35061305 9058 8.70 3885 3910 3850 5050 2720 3885 3870.76 0.00 0 757 3968 3926 3873 3831 3778 3947 3852 143 1165 500 2790 5 1 28600117 1110 2.21 0.47 12 0.03 1756.00 8188.00 6570 20240105 -40.94 3395 20241115 14.29 6570 -40.94 20240105 3395 14.29 20241115 6570 -40.94 20240105 3395 14.29 20241115 1.61 N 008260 500 143 억 0 N N 4 N 00 N
6 20241121 120231 57 100.00 KOSPI 철강.금속 N N N N N 3880 -5 5 -0.13 21653810 5594 5.37 3885 3910 3850 5050 2720 3885 3870.90 0.00 0 754 3968 3926 3873 3831 3778 3947 3852 143 1165 500 2790 5 1 28600117 1110 2.21 0.47 12 0.02 1756.00 8188.00 6570 20240105 -40.94 3395 20241115 14.29 6570 -40.94 20240105 3395 14.29 20241115 6570 -40.94 20240105 3395 14.29 20241115 1.61 N 008260 500 143 억 0 N N 4 N 00 N
7 20241121 110230 57 100.00 KOSPI 철강.금속 N N N N N 3880 -5 5 -0.13 18697205 4829 4.64 3885 3910 3850 5050 2720 3885 3871.86 0.00 0 739 3968 3926 3873 3831 3778 3947 3852 143 1165 500 2790 5 1 28600117 1110 2.21 0.47 12 0.02 1756.00 8188.00 6570 20240105 -40.94 3395 20241115 14.29 6570 -40.94 20240105 3395 14.29 20241115 6570 -40.94 20240105 3395 14.29 20241115 1.61 N 008260 500 143 억 0 N N 4 N 00 N
8 20241121 100231 57 100.00 KOSPI 철강.금속 N N N N N 3885 0 3 0.00 10205730 2629 2.52 3885 3910 3865 5050 2720 3885 3881.98 0.00 0 283 3968 3926 3873 3831 3778 3947 3852 143 1165 500 2790 5 1 28600117 1111 2.21 0.47 12 0.01 1756.00 8188.00 6570 20240105 -40.87 3395 20241115 14.43 6570 -40.87 20240105 3395 14.43 20241115 6570 -40.87 20240105 3395 14.43 20241115 1.61 N 008260 500 143 억 0 N N 4 N 00 N
9 20241121 090231 57 100.00 KOSPI 철강.금속 N N N N N 3910 25 2 0.64 1142215 294 0.28 3885 3910 3885 5050 2720 3885 3885.09 0.00 0 -43 3968 3926 3873 3831 3778 3947 3852 143 1165 500 2790 5 1 28600117 1118 2.23 0.48 12 0.00 1756.00 8188.00 6570 20240105 -40.49 3395 20241115 15.17 6570 -40.49 20240105 3395 15.17 20241115 6570 -40.49 20240105 3395 15.17 20241115 1.61 N 008260 500 143 억 0 N N 4 N 00 N
10 20241120 160230 57 100.00 KOSPI 철강.금속 N N N N N 3885 5 2 0.13 404236240 104161 117.81 3865 3915 3820 5040 2720 3880 3880.88 0.00 0 21230 4046 3962 3896 3812 3746 3930 3780 143 1160 500 2790 5 1 28600117 1111 2.21 0.47 12 0.36 1756.00 8188.00 6570 20240105 -40.87 3395 20241115 14.43 6570 -40.87 20240105 3395 14.43 20241115 6570 -40.87 20240105 3395 14.43 20241115 1.62 N 008260 500 143 억 0 N N 4 N 00 N
11 20241120 150233 57 100.00 KOSPI 철강.금속 N N N N N 3910 30 2 0.77 239213755 61808 69.90 3865 3915 3820 5040 2720 3880 3870.27 0.00 0 19939 4046 3962 3896 3812 3746 3930 3780 143 1160 500 2790 5 1 28600117 1118 2.23 0.48 12 0.22 1756.00 8188.00 6570 20240105 -40.49 3395 20241115 15.17 6570 -40.49 20240105 3395 15.17 20241115 6570 -40.49 20240105 3395 15.17 20241115 1.62 N 008260 500 143 억 0 N N 0 N 00 N
12 20241120 140235 57 100.00 KOSPI 철강.금속 N N N N N 3900 20 2 0.52 182941050 47402 53.61 3865 3905 3820 5040 2720 3880 3859.35 0.00 0 18040 4046 3962 3896 3812 3746 3930 3780 143 1160 500 2790 5 1 28600117 1115 2.22 0.48 12 0.17 1756.00 8188.00 6570 20240105 -40.64 3395 20241115 14.87 6570 -40.64 20240105 3395 14.87 20241115 6570 -40.64 20240105 3395 14.87 20241115 1.62 N 008260 500 143 억 0 N N 0 N 00 N