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
008970/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
20241121,160234,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,739,-20,5,-2.64,578709071,770725,77.52,755,769,738,986,532,759,750.86,4.03,0,-61790,795,777,756,738,717,786,747,785,227,500,480,1,1,157052160,1161,-56.85,1.01,12,0.49,-13.00,733.00,1678,20240607,-55.96,660,20240311,11.97,1678,-55.96,20240607,660,11.97,20240311,1678,-55.96,20240607,660,11.97,20240311,1.08,N,008970,500,785 억,,6326031,N,N,30,N,00,N
20241121,150238,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,743,-16,5,-2.11,545795341,726231,73.05,755,769,740,986,532,759,751.54,4.03,0,-40136,795,777,756,738,717,786,747,785,227,500,480,1,1,157052160,1167,-57.15,1.01,12,0.46,-13.00,733.00,1678,20240607,-55.72,660,20240311,12.58,1678,-55.72,20240607,660,12.58,20240311,1678,-55.72,20240607,660,12.58,20240311,1.08,N,008970,500,785 억,,6326031,N,N,41,N,00,N
20241121,140237,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,744,-15,5,-1.98,486793492,646685,65.05,755,769,743,986,532,759,752.75,4.03,0,-33088,795,777,756,738,717,786,747,785,227,500,480,1,1,157052160,1168,-57.23,1.02,12,0.41,-13.00,733.00,1678,20240607,-55.66,660,20240311,12.73,1678,-55.66,20240607,660,12.73,20240311,1678,-55.66,20240607,660,12.73,20240311,1.08,N,008970,500,785 억,,6326031,N,N,41,N,00,N
20241121,130237,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,748,-11,5,-1.45,386688028,512569,51.56,755,769,747,986,532,759,754.41,4.03,0,-34817,795,777,756,738,717,786,747,785,227,500,480,1,1,157052160,1175,-57.54,1.02,12,0.33,-13.00,733.00,1678,20240607,-55.42,660,20240311,13.33,1678,-55.42,20240607,660,13.33,20240311,1678,-55.42,20240607,660,13.33,20240311,1.08,N,008970,500,785 억,,6326031,N,N,41,N,00,N
20241121,120235,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,754,-5,5,-0.66,328210148,434490,43.70,755,769,748,986,532,759,755.39,4.03,0,-11873,795,777,756,738,717,786,747,785,227,500,480,1,1,157052160,1184,-58.00,1.03,12,0.28,-13.00,733.00,1678,20240607,-55.07,660,20240311,14.24,1678,-55.07,20240607,660,14.24,20240311,1678,-55.07,20240607,660,14.24,20240311,1.08,N,008970,500,785 억,,6326031,N,N,41,N,00,N
20241121,110234,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,756,-3,5,-0.40,272850628,360674,36.28,755,769,749,986,532,759,756.50,4.03,0,-20051,795,777,756,738,717,786,747,785,227,500,480,1,1,157052160,1187,-58.15,1.03,12,0.23,-13.00,733.00,1678,20240607,-54.95,660,20240311,14.55,1678,-54.95,20240607,660,14.55,20240311,1678,-54.95,20240607,660,14.55,20240311,1.08,N,008970,500,785 억,,6326031,N,N,41,N,00,N
20241121,100236,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,756,-3,5,-0.40,187996269,247747,24.92,755,769,751,986,532,759,758.82,4.03,0,-2833,795,777,756,738,717,786,747,785,227,500,480,1,1,157052160,1187,-58.15,1.03,12,0.16,-13.00,733.00,1678,20240607,-54.95,660,20240311,14.55,1678,-54.95,20240607,660,14.55,20240311,1678,-54.95,20240607,660,14.55,20240311,1.08,N,008970,500,785 억,,6326031,N,N,41,N,00,N
20241121,090235,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,755,-4,5,-0.53,4849850,6430,0.65,755,757,751,986,532,759,753.84,4.03,0,-1620,795,777,756,738,717,786,747,785,227,500,480,1,1,157052160,1186,-58.08,1.03,12,0.00,-13.00,733.00,1678,20240607,-55.01,660,20240311,14.39,1678,-55.01,20240607,660,14.39,20240311,1678,-55.01,20240607,660,14.39,20240311,1.08,N,008970,500,785 억,,6326031,N,N,41,N,00,N
20241120,160234,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,759,19,2,2.57,747688062,989563,124.08,746,774,735,962,518,740,755.57,4.12,0,-160716,759,749,735,725,711,754,730,785,222,500,470,1,1,157052160,1192,-58.38,1.04,12,0.63,-13.00,733.00,1678,20240607,-54.77,660,20240311,15.00,1678,-54.77,20240607,660,15.00,20240311,1678,-54.77,20240607,660,15.00,20240311,1.05,N,008970,500,785 억,,6465893,N,N,41,N,00,N
20241120,150238,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,759,19,2,2.57,733567957,970913,121.75,746,774,735,962,518,740,755.54,4.12,0,-156564,759,749,735,725,711,754,730,785,222,500,470,1,1,157052160,1192,-58.38,1.04,12,0.62,-13.00,733.00,1678,20240607,-54.77,660,20240311,15.00,1678,-54.77,20240607,660,15.00,20240311,1678,-54.77,20240607,660,15.00,20240311,1.05,N,008970,500,785 억,,6465893,N,N,28,N,00,N
20241120,140239,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,757,17,2,2.30,680584386,901026,112.98,746,774,735,962,518,740,755.34,4.12,0,-139600,759,749,735,725,711,754,730,785,222,500,470,1,1,157052160,1189,-58.23,1.03,12,0.57,-13.00,733.00,1678,20240607,-54.89,660,20240311,14.70,1678,-54.89,20240607,660,14.70,20240311,1678,-54.89,20240607,660,14.70,20240311,1.05,N,008970,500,785 억,,6465893,N,N,28,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 160234 57 100.00 KOSPI 철강.금속 N N N N N 739 -20 5 -2.64 578709071 770725 77.52 755 769 738 986 532 759 750.86 4.03 0 -61790 795 777 756 738 717 786 747 785 227 500 480 1 1 157052160 1161 -56.85 1.01 12 0.49 -13.00 733.00 1678 20240607 -55.96 660 20240311 11.97 1678 -55.96 20240607 660 11.97 20240311 1678 -55.96 20240607 660 11.97 20240311 1.08 N 008970 500 785 억 6326031 N N 30 N 00 N
3 20241121 150238 57 100.00 KOSPI 철강.금속 N N N N N 743 -16 5 -2.11 545795341 726231 73.05 755 769 740 986 532 759 751.54 4.03 0 -40136 795 777 756 738 717 786 747 785 227 500 480 1 1 157052160 1167 -57.15 1.01 12 0.46 -13.00 733.00 1678 20240607 -55.72 660 20240311 12.58 1678 -55.72 20240607 660 12.58 20240311 1678 -55.72 20240607 660 12.58 20240311 1.08 N 008970 500 785 억 6326031 N N 41 N 00 N
4 20241121 140237 57 100.00 KOSPI 철강.금속 N N N N N 744 -15 5 -1.98 486793492 646685 65.05 755 769 743 986 532 759 752.75 4.03 0 -33088 795 777 756 738 717 786 747 785 227 500 480 1 1 157052160 1168 -57.23 1.02 12 0.41 -13.00 733.00 1678 20240607 -55.66 660 20240311 12.73 1678 -55.66 20240607 660 12.73 20240311 1678 -55.66 20240607 660 12.73 20240311 1.08 N 008970 500 785 억 6326031 N N 41 N 00 N
5 20241121 130237 57 100.00 KOSPI 철강.금속 N N N N N 748 -11 5 -1.45 386688028 512569 51.56 755 769 747 986 532 759 754.41 4.03 0 -34817 795 777 756 738 717 786 747 785 227 500 480 1 1 157052160 1175 -57.54 1.02 12 0.33 -13.00 733.00 1678 20240607 -55.42 660 20240311 13.33 1678 -55.42 20240607 660 13.33 20240311 1678 -55.42 20240607 660 13.33 20240311 1.08 N 008970 500 785 억 6326031 N N 41 N 00 N
6 20241121 120235 57 100.00 KOSPI 철강.금속 N N N N N 754 -5 5 -0.66 328210148 434490 43.70 755 769 748 986 532 759 755.39 4.03 0 -11873 795 777 756 738 717 786 747 785 227 500 480 1 1 157052160 1184 -58.00 1.03 12 0.28 -13.00 733.00 1678 20240607 -55.07 660 20240311 14.24 1678 -55.07 20240607 660 14.24 20240311 1678 -55.07 20240607 660 14.24 20240311 1.08 N 008970 500 785 억 6326031 N N 41 N 00 N
7 20241121 110234 57 100.00 KOSPI 철강.금속 N N N N N 756 -3 5 -0.40 272850628 360674 36.28 755 769 749 986 532 759 756.50 4.03 0 -20051 795 777 756 738 717 786 747 785 227 500 480 1 1 157052160 1187 -58.15 1.03 12 0.23 -13.00 733.00 1678 20240607 -54.95 660 20240311 14.55 1678 -54.95 20240607 660 14.55 20240311 1678 -54.95 20240607 660 14.55 20240311 1.08 N 008970 500 785 억 6326031 N N 41 N 00 N
8 20241121 100236 57 100.00 KOSPI 철강.금속 N N N N N 756 -3 5 -0.40 187996269 247747 24.92 755 769 751 986 532 759 758.82 4.03 0 -2833 795 777 756 738 717 786 747 785 227 500 480 1 1 157052160 1187 -58.15 1.03 12 0.16 -13.00 733.00 1678 20240607 -54.95 660 20240311 14.55 1678 -54.95 20240607 660 14.55 20240311 1678 -54.95 20240607 660 14.55 20240311 1.08 N 008970 500 785 억 6326031 N N 41 N 00 N
9 20241121 090235 57 100.00 KOSPI 철강.금속 N N N N N 755 -4 5 -0.53 4849850 6430 0.65 755 757 751 986 532 759 753.84 4.03 0 -1620 795 777 756 738 717 786 747 785 227 500 480 1 1 157052160 1186 -58.08 1.03 12 0.00 -13.00 733.00 1678 20240607 -55.01 660 20240311 14.39 1678 -55.01 20240607 660 14.39 20240311 1678 -55.01 20240607 660 14.39 20240311 1.08 N 008970 500 785 억 6326031 N N 41 N 00 N
10 20241120 160234 57 100.00 KOSPI 철강.금속 N N N N N 759 19 2 2.57 747688062 989563 124.08 746 774 735 962 518 740 755.57 4.12 0 -160716 759 749 735 725 711 754 730 785 222 500 470 1 1 157052160 1192 -58.38 1.04 12 0.63 -13.00 733.00 1678 20240607 -54.77 660 20240311 15.00 1678 -54.77 20240607 660 15.00 20240311 1678 -54.77 20240607 660 15.00 20240311 1.05 N 008970 500 785 억 6465893 N N 41 N 00 N
11 20241120 150238 57 100.00 KOSPI 철강.금속 N N N N N 759 19 2 2.57 733567957 970913 121.75 746 774 735 962 518 740 755.54 4.12 0 -156564 759 749 735 725 711 754 730 785 222 500 470 1 1 157052160 1192 -58.38 1.04 12 0.62 -13.00 733.00 1678 20240607 -54.77 660 20240311 15.00 1678 -54.77 20240607 660 15.00 20240311 1678 -54.77 20240607 660 15.00 20240311 1.05 N 008970 500 785 억 6465893 N N 28 N 00 N
12 20241120 140239 57 100.00 KOSPI 철강.금속 N N N N N 757 17 2 2.30 680584386 901026 112.98 746 774 735 962 518 740 755.34 4.12 0 -139600 759 749 735 725 711 754 730 785 222 500 470 1 1 157052160 1189 -58.23 1.03 12 0.57 -13.00 733.00 1678 20240607 -54.89 660 20240311 14.70 1678 -54.89 20240607 660 14.70 20240311 1678 -54.89 20240607 660 14.70 20240311 1.05 N 008970 500 785 억 6465893 N N 28 N 00 N