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
012160/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
20241121,160256,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,415,6,2,1.47,7389060,17989,23.88,410,418,404,531,287,409,410.75,0.76,0,-454,429,419,409,399,389,414,394,507,122,500,280,1,1,101310372,420,-6.59,0.14,12,0.02,-63.00,2935.00,682,20231212,-39.15,393,20241115,5.60,610,-31.97,20240423,393,5.60,20241115,682,-39.15,20231212,393,5.60,20241115,0.49,N,012160,500,506 억,,773563,N,N,1,N,00,N
20241121,150301,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,411,2,2,0.49,7027040,17116,22.73,410,418,404,531,287,409,410.55,0.76,0,-451,429,419,409,399,389,414,394,507,122,500,280,1,1,101310372,416,-6.52,0.14,12,0.02,-63.00,2935.00,682,20231212,-39.74,393,20241115,4.58,610,-32.62,20240423,393,4.58,20241115,682,-39.74,20231212,393,4.58,20241115,0.49,N,012160,500,506 억,,773563,N,N,14,N,00,N
20241121,140300,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,413,4,2,0.98,6710213,16342,21.70,410,418,404,531,287,409,410.61,0.76,0,-451,429,419,409,399,389,414,394,507,122,500,280,1,1,101310372,418,-6.56,0.14,12,0.02,-63.00,2935.00,682,20231212,-39.44,393,20241115,5.09,610,-32.30,20240423,393,5.09,20241115,682,-39.44,20231212,393,5.09,20241115,0.49,N,012160,500,506 억,,773563,N,N,14,N,00,N
20241121,130259,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,410,1,2,0.24,5947670,14474,19.22,410,418,404,531,287,409,410.92,0.76,0,-437,429,419,409,399,389,414,394,507,122,500,280,1,1,101310372,415,-6.51,0.14,12,0.01,-63.00,2935.00,682,20231212,-39.88,393,20241115,4.33,610,-32.79,20240423,393,4.33,20241115,682,-39.88,20231212,393,4.33,20241115,0.49,N,012160,500,506 억,,773563,N,N,14,N,00,N
20241121,120259,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,410,1,2,0.24,5484408,13342,17.71,410,418,404,531,287,409,411.06,0.76,0,-437,429,419,409,399,389,414,394,507,122,500,280,1,1,101310372,415,-6.51,0.14,12,0.01,-63.00,2935.00,682,20231212,-39.88,393,20241115,4.33,610,-32.79,20240423,393,4.33,20241115,682,-39.88,20231212,393,4.33,20241115,0.49,N,012160,500,506 억,,773563,N,N,14,N,00,N
20241121,110258,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,414,5,2,1.22,3468593,8444,11.21,410,418,404,531,287,409,410.78,0.76,0,-411,429,419,409,399,389,414,394,507,122,500,280,1,1,101310372,419,-6.57,0.14,12,0.01,-63.00,2935.00,682,20231212,-39.30,393,20241115,5.34,610,-32.13,20240423,393,5.34,20241115,682,-39.30,20231212,393,5.34,20241115,0.49,N,012160,500,506 억,,773563,N,N,14,N,00,N
20241121,100300,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,409,0,3,0.00,2249689,5480,7.28,410,413,404,531,287,409,410.53,0.76,0,-135,429,419,409,399,389,414,394,507,122,500,280,1,1,101310372,414,-6.49,0.14,12,0.01,-63.00,2935.00,682,20231212,-40.03,393,20241115,4.07,610,-32.95,20240423,393,4.07,20241115,682,-40.03,20231212,393,4.07,20241115,0.49,N,012160,500,506 억,,773563,N,N,14,N,00,N
20241121,090259,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,410,1,2,0.24,14760,36,0.05,410,410,410,531,287,409,410.00,0.76,0,-5,429,419,409,399,389,414,394,507,122,500,280,1,1,101310372,415,-6.51,0.14,12,0.00,-63.00,2935.00,682,20231212,-39.88,393,20241115,4.33,610,-32.79,20240423,393,4.33,20241115,682,-39.88,20231212,393,4.33,20241115,0.49,N,012160,500,506 억,,773563,N,N,14,N,00,N
20241120,160257,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,409,-1,5,-0.24,30342089,75116,260.43,410,419,399,533,287,410,403.94,0.76,0,3701,434,421,412,399,390,428,406,507,123,500,280,1,1,101310372,414,-6.49,0.14,12,0.07,-63.00,2935.00,682,20231212,-40.03,393,20241115,4.07,610,-32.95,20240423,393,4.07,20241115,682,-40.03,20231212,393,4.07,20241115,0.48,N,012160,500,506 억,,769862,N,N,14,N,00,N
20241120,150302,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,406,-4,5,-0.98,29158573,72221,250.39,410,419,399,533,287,410,403.74,0.76,0,3723,434,421,412,399,390,428,406,507,123,500,280,1,1,101310372,411,-6.44,0.14,12,0.07,-63.00,2935.00,682,20231212,-40.47,393,20241115,3.31,610,-33.44,20240423,393,3.31,20241115,682,-40.47,20231212,393,3.31,20241115,0.48,N,012160,500,506 억,,769862,N,N,0,N,00,N
20241120,140302,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,408,-2,5,-0.49,7568999,18600,64.49,410,419,401,533,287,410,406.94,0.76,0,243,434,421,412,399,390,428,406,507,123,500,280,1,1,101310372,413,-6.48,0.14,12,0.02,-63.00,2935.00,682,20231212,-40.18,393,20241115,3.82,610,-33.11,20240423,393,3.82,20241115,682,-40.18,20231212,393,3.82,20241115,0.48,N,012160,500,506 억,,769862,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 160256 57 100.00 KOSPI 철강.금속 N N N N N 415 6 2 1.47 7389060 17989 23.88 410 418 404 531 287 409 410.75 0.76 0 -454 429 419 409 399 389 414 394 507 122 500 280 1 1 101310372 420 -6.59 0.14 12 0.02 -63.00 2935.00 682 20231212 -39.15 393 20241115 5.60 610 -31.97 20240423 393 5.60 20241115 682 -39.15 20231212 393 5.60 20241115 0.49 N 012160 500 506 억 773563 N N 1 N 00 N
3 20241121 150301 57 100.00 KOSPI 철강.금속 N N N N N 411 2 2 0.49 7027040 17116 22.73 410 418 404 531 287 409 410.55 0.76 0 -451 429 419 409 399 389 414 394 507 122 500 280 1 1 101310372 416 -6.52 0.14 12 0.02 -63.00 2935.00 682 20231212 -39.74 393 20241115 4.58 610 -32.62 20240423 393 4.58 20241115 682 -39.74 20231212 393 4.58 20241115 0.49 N 012160 500 506 억 773563 N N 14 N 00 N
4 20241121 140300 57 100.00 KOSPI 철강.금속 N N N N N 413 4 2 0.98 6710213 16342 21.70 410 418 404 531 287 409 410.61 0.76 0 -451 429 419 409 399 389 414 394 507 122 500 280 1 1 101310372 418 -6.56 0.14 12 0.02 -63.00 2935.00 682 20231212 -39.44 393 20241115 5.09 610 -32.30 20240423 393 5.09 20241115 682 -39.44 20231212 393 5.09 20241115 0.49 N 012160 500 506 억 773563 N N 14 N 00 N
5 20241121 130259 57 100.00 KOSPI 철강.금속 N N N N N 410 1 2 0.24 5947670 14474 19.22 410 418 404 531 287 409 410.92 0.76 0 -437 429 419 409 399 389 414 394 507 122 500 280 1 1 101310372 415 -6.51 0.14 12 0.01 -63.00 2935.00 682 20231212 -39.88 393 20241115 4.33 610 -32.79 20240423 393 4.33 20241115 682 -39.88 20231212 393 4.33 20241115 0.49 N 012160 500 506 억 773563 N N 14 N 00 N
6 20241121 120259 57 100.00 KOSPI 철강.금속 N N N N N 410 1 2 0.24 5484408 13342 17.71 410 418 404 531 287 409 411.06 0.76 0 -437 429 419 409 399 389 414 394 507 122 500 280 1 1 101310372 415 -6.51 0.14 12 0.01 -63.00 2935.00 682 20231212 -39.88 393 20241115 4.33 610 -32.79 20240423 393 4.33 20241115 682 -39.88 20231212 393 4.33 20241115 0.49 N 012160 500 506 억 773563 N N 14 N 00 N
7 20241121 110258 57 100.00 KOSPI 철강.금속 N N N N N 414 5 2 1.22 3468593 8444 11.21 410 418 404 531 287 409 410.78 0.76 0 -411 429 419 409 399 389 414 394 507 122 500 280 1 1 101310372 419 -6.57 0.14 12 0.01 -63.00 2935.00 682 20231212 -39.30 393 20241115 5.34 610 -32.13 20240423 393 5.34 20241115 682 -39.30 20231212 393 5.34 20241115 0.49 N 012160 500 506 억 773563 N N 14 N 00 N
8 20241121 100300 57 100.00 KOSPI 철강.금속 N N N N N 409 0 3 0.00 2249689 5480 7.28 410 413 404 531 287 409 410.53 0.76 0 -135 429 419 409 399 389 414 394 507 122 500 280 1 1 101310372 414 -6.49 0.14 12 0.01 -63.00 2935.00 682 20231212 -40.03 393 20241115 4.07 610 -32.95 20240423 393 4.07 20241115 682 -40.03 20231212 393 4.07 20241115 0.49 N 012160 500 506 억 773563 N N 14 N 00 N
9 20241121 090259 57 100.00 KOSPI 철강.금속 N N N N N 410 1 2 0.24 14760 36 0.05 410 410 410 531 287 409 410.00 0.76 0 -5 429 419 409 399 389 414 394 507 122 500 280 1 1 101310372 415 -6.51 0.14 12 0.00 -63.00 2935.00 682 20231212 -39.88 393 20241115 4.33 610 -32.79 20240423 393 4.33 20241115 682 -39.88 20231212 393 4.33 20241115 0.49 N 012160 500 506 억 773563 N N 14 N 00 N
10 20241120 160257 57 100.00 KOSPI 철강.금속 N N N N N 409 -1 5 -0.24 30342089 75116 260.43 410 419 399 533 287 410 403.94 0.76 0 3701 434 421 412 399 390 428 406 507 123 500 280 1 1 101310372 414 -6.49 0.14 12 0.07 -63.00 2935.00 682 20231212 -40.03 393 20241115 4.07 610 -32.95 20240423 393 4.07 20241115 682 -40.03 20231212 393 4.07 20241115 0.48 N 012160 500 506 억 769862 N N 14 N 00 N
11 20241120 150302 57 100.00 KOSPI 철강.금속 N N N N N 406 -4 5 -0.98 29158573 72221 250.39 410 419 399 533 287 410 403.74 0.76 0 3723 434 421 412 399 390 428 406 507 123 500 280 1 1 101310372 411 -6.44 0.14 12 0.07 -63.00 2935.00 682 20231212 -40.47 393 20241115 3.31 610 -33.44 20240423 393 3.31 20241115 682 -40.47 20231212 393 3.31 20241115 0.48 N 012160 500 506 억 769862 N N 0 N 00 N
12 20241120 140302 57 100.00 KOSPI 철강.금속 N N N N N 408 -2 5 -0.49 7568999 18600 64.49 410 419 401 533 287 410 406.94 0.76 0 243 434 421 412 399 390 428 406 507 123 500 280 1 1 101310372 413 -6.48 0.14 12 0.02 -63.00 2935.00 682 20231212 -40.18 393 20241115 3.82 610 -33.11 20240423 393 3.82 20241115 682 -40.18 20231212 393 3.82 20241115 0.48 N 012160 500 506 억 769862 N N 0 N 00 N