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
014280/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
20241121,160307,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4560,165,2,3.75,1203396830,263093,251.23,4485,4780,4350,5710,3080,4395,4574.05,1.88,0,-28009,4541,4467,4391,4317,4241,4430,4280,293,1315,1000,3070,5,1,29329357,1337,3.55,0.34,12,0.90,1283.00,13418.00,6540,20240304,-30.28,3920,20241029,16.33,6540,-30.28,20240304,3920,16.33,20241029,6540,-30.28,20240304,3920,16.33,20241029,1.27,N,014280,1000,293 억,,552016,N,N,2,N,00,N
20241121,150312,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4525,130,2,2.96,1133196490,247718,236.55,4485,4780,4350,5710,3080,4395,4574.54,1.88,0,-25926,4541,4467,4391,4317,4241,4430,4280,293,1315,1000,3070,5,1,29329357,1327,3.53,0.34,12,0.84,1283.00,13418.00,6540,20240304,-30.81,3920,20241029,15.43,6540,-30.81,20240304,3920,15.43,20241029,6540,-30.81,20240304,3920,15.43,20241029,1.27,N,014280,1000,293 억,,552016,N,N,2,N,00,N
20241121,140312,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4585,190,2,4.32,1015531470,221924,211.92,4485,4780,4350,5710,3080,4395,4576.03,1.88,0,-17684,4541,4467,4391,4317,4241,4430,4280,293,1315,1000,3070,5,1,29329357,1345,3.57,0.34,12,0.76,1283.00,13418.00,6540,20240304,-29.89,3920,20241029,16.96,6540,-29.89,20240304,3920,16.96,20241029,6540,-29.89,20240304,3920,16.96,20241029,1.27,N,014280,1000,293 억,,552016,N,N,2,N,00,N
20241121,130311,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4450,55,2,1.25,374571060,83761,79.98,4485,4575,4350,5710,3080,4395,4471.90,1.88,0,-4915,4541,4467,4391,4317,4241,4430,4280,293,1315,1000,3070,5,1,29329357,1305,3.47,0.33,12,0.29,1283.00,13418.00,6540,20240304,-31.96,3920,20241029,13.52,6540,-31.96,20240304,3920,13.52,20241029,6540,-31.96,20240304,3920,13.52,20241029,1.27,N,014280,1000,293 억,,552016,N,N,2,N,00,N
20241121,120310,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4415,20,2,0.46,318821185,71067,67.86,4485,4575,4405,5710,3080,4395,4486.21,1.88,0,-6753,4541,4467,4391,4317,4241,4430,4280,293,1315,1000,3070,5,1,29329357,1295,3.44,0.33,12,0.24,1283.00,13418.00,6540,20240304,-32.49,3920,20241029,12.63,6540,-32.49,20240304,3920,12.63,20241029,6540,-32.49,20240304,3920,12.63,20241029,1.27,N,014280,1000,293 억,,552016,N,N,2,N,00,N
20241121,110310,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4470,75,2,1.71,278402825,61949,59.16,4485,4575,4420,5710,3080,4395,4494.06,1.88,0,-5815,4541,4467,4391,4317,4241,4430,4280,293,1315,1000,3070,5,1,29329357,1311,3.48,0.33,12,0.21,1283.00,13418.00,6540,20240304,-31.65,3920,20241029,14.03,6540,-31.65,20240304,3920,14.03,20241029,6540,-31.65,20240304,3920,14.03,20241029,1.27,N,014280,1000,293 억,,552016,N,N,2,N,00,N
20241121,100310,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4440,45,2,1.02,219129485,48724,46.53,4485,4575,4420,5710,3080,4395,4497.36,1.88,0,-2259,4541,4467,4391,4317,4241,4430,4280,293,1315,1000,3070,5,1,29329357,1302,3.46,0.33,12,0.17,1283.00,13418.00,6540,20240304,-32.11,3920,20241029,13.27,6540,-32.11,20240304,3920,13.27,20241029,6540,-32.11,20240304,3920,13.27,20241029,1.27,N,014280,1000,293 억,,552016,N,N,2,N,00,N
20241121,090309,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4510,115,2,2.62,56426325,12557,11.99,4485,4515,4475,5710,3080,4395,4493.62,1.88,0,-2927,4541,4467,4391,4317,4241,4430,4280,293,1315,1000,3070,5,1,29329357,1323,3.52,0.34,12,0.04,1283.00,13418.00,6540,20240304,-31.04,3920,20241029,15.05,6540,-31.04,20240304,3920,15.05,20241029,6540,-31.04,20240304,3920,15.05,20241029,1.27,N,014280,1000,293 억,,552016,N,N,2,N,00,N
20241120,160308,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4395,-105,5,-2.33,443246010,100910,59.88,4410,4465,4315,5850,3150,4500,4392.49,1.87,0,6778,4773,4636,4543,4406,4313,4590,4360,293,1350,1000,3150,5,1,29329357,1289,3.43,0.33,12,0.34,1283.00,13418.00,6540,20240304,-32.80,3920,20241029,12.12,6540,-32.80,20240304,3920,12.12,20241029,6540,-32.80,20240304,3920,12.12,20241029,1.24,N,014280,1000,293 억,,547501,N,N,2,N,00,N
20241120,150313,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4390,-110,5,-2.44,428883630,97637,57.94,4410,4465,4315,5850,3150,4500,4392.63,1.87,0,7824,4773,4636,4543,4406,4313,4590,4360,293,1350,1000,3150,5,1,29329357,1288,3.42,0.33,12,0.33,1283.00,13418.00,6540,20240304,-32.87,3920,20241029,11.99,6540,-32.87,20240304,3920,11.99,20241029,6540,-32.87,20240304,3920,11.99,20241029,1.24,N,014280,1000,293 억,,547501,N,N,0,N,00,N
20241120,140313,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4410,-90,5,-2.00,378694200,86272,51.19,4410,4465,4315,5850,3150,4500,4389.54,1.87,0,9338,4773,4636,4543,4406,4313,4590,4360,293,1350,1000,3150,5,1,29329357,1293,3.44,0.33,12,0.29,1283.00,13418.00,6540,20240304,-32.57,3920,20241029,12.50,6540,-32.57,20240304,3920,12.50,20241029,6540,-32.57,20240304,3920,12.50,20241029,1.24,N,014280,1000,293 억,,547501,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 160307 57 100.00 KOSPI 철강.금속 N N N N N 4560 165 2 3.75 1203396830 263093 251.23 4485 4780 4350 5710 3080 4395 4574.05 1.88 0 -28009 4541 4467 4391 4317 4241 4430 4280 293 1315 1000 3070 5 1 29329357 1337 3.55 0.34 12 0.90 1283.00 13418.00 6540 20240304 -30.28 3920 20241029 16.33 6540 -30.28 20240304 3920 16.33 20241029 6540 -30.28 20240304 3920 16.33 20241029 1.27 N 014280 1000 293 억 552016 N N 2 N 00 N
3 20241121 150312 57 100.00 KOSPI 철강.금속 N N N N N 4525 130 2 2.96 1133196490 247718 236.55 4485 4780 4350 5710 3080 4395 4574.54 1.88 0 -25926 4541 4467 4391 4317 4241 4430 4280 293 1315 1000 3070 5 1 29329357 1327 3.53 0.34 12 0.84 1283.00 13418.00 6540 20240304 -30.81 3920 20241029 15.43 6540 -30.81 20240304 3920 15.43 20241029 6540 -30.81 20240304 3920 15.43 20241029 1.27 N 014280 1000 293 억 552016 N N 2 N 00 N
4 20241121 140312 57 100.00 KOSPI 철강.금속 N N N N N 4585 190 2 4.32 1015531470 221924 211.92 4485 4780 4350 5710 3080 4395 4576.03 1.88 0 -17684 4541 4467 4391 4317 4241 4430 4280 293 1315 1000 3070 5 1 29329357 1345 3.57 0.34 12 0.76 1283.00 13418.00 6540 20240304 -29.89 3920 20241029 16.96 6540 -29.89 20240304 3920 16.96 20241029 6540 -29.89 20240304 3920 16.96 20241029 1.27 N 014280 1000 293 억 552016 N N 2 N 00 N
5 20241121 130311 57 100.00 KOSPI 철강.금속 N N N N N 4450 55 2 1.25 374571060 83761 79.98 4485 4575 4350 5710 3080 4395 4471.90 1.88 0 -4915 4541 4467 4391 4317 4241 4430 4280 293 1315 1000 3070 5 1 29329357 1305 3.47 0.33 12 0.29 1283.00 13418.00 6540 20240304 -31.96 3920 20241029 13.52 6540 -31.96 20240304 3920 13.52 20241029 6540 -31.96 20240304 3920 13.52 20241029 1.27 N 014280 1000 293 억 552016 N N 2 N 00 N
6 20241121 120310 57 100.00 KOSPI 철강.금속 N N N N N 4415 20 2 0.46 318821185 71067 67.86 4485 4575 4405 5710 3080 4395 4486.21 1.88 0 -6753 4541 4467 4391 4317 4241 4430 4280 293 1315 1000 3070 5 1 29329357 1295 3.44 0.33 12 0.24 1283.00 13418.00 6540 20240304 -32.49 3920 20241029 12.63 6540 -32.49 20240304 3920 12.63 20241029 6540 -32.49 20240304 3920 12.63 20241029 1.27 N 014280 1000 293 억 552016 N N 2 N 00 N
7 20241121 110310 57 100.00 KOSPI 철강.금속 N N N N N 4470 75 2 1.71 278402825 61949 59.16 4485 4575 4420 5710 3080 4395 4494.06 1.88 0 -5815 4541 4467 4391 4317 4241 4430 4280 293 1315 1000 3070 5 1 29329357 1311 3.48 0.33 12 0.21 1283.00 13418.00 6540 20240304 -31.65 3920 20241029 14.03 6540 -31.65 20240304 3920 14.03 20241029 6540 -31.65 20240304 3920 14.03 20241029 1.27 N 014280 1000 293 억 552016 N N 2 N 00 N
8 20241121 100310 57 100.00 KOSPI 철강.금속 N N N N N 4440 45 2 1.02 219129485 48724 46.53 4485 4575 4420 5710 3080 4395 4497.36 1.88 0 -2259 4541 4467 4391 4317 4241 4430 4280 293 1315 1000 3070 5 1 29329357 1302 3.46 0.33 12 0.17 1283.00 13418.00 6540 20240304 -32.11 3920 20241029 13.27 6540 -32.11 20240304 3920 13.27 20241029 6540 -32.11 20240304 3920 13.27 20241029 1.27 N 014280 1000 293 억 552016 N N 2 N 00 N
9 20241121 090309 57 100.00 KOSPI 철강.금속 N N N N N 4510 115 2 2.62 56426325 12557 11.99 4485 4515 4475 5710 3080 4395 4493.62 1.88 0 -2927 4541 4467 4391 4317 4241 4430 4280 293 1315 1000 3070 5 1 29329357 1323 3.52 0.34 12 0.04 1283.00 13418.00 6540 20240304 -31.04 3920 20241029 15.05 6540 -31.04 20240304 3920 15.05 20241029 6540 -31.04 20240304 3920 15.05 20241029 1.27 N 014280 1000 293 억 552016 N N 2 N 00 N
10 20241120 160308 57 100.00 KOSPI 철강.금속 N N N N N 4395 -105 5 -2.33 443246010 100910 59.88 4410 4465 4315 5850 3150 4500 4392.49 1.87 0 6778 4773 4636 4543 4406 4313 4590 4360 293 1350 1000 3150 5 1 29329357 1289 3.43 0.33 12 0.34 1283.00 13418.00 6540 20240304 -32.80 3920 20241029 12.12 6540 -32.80 20240304 3920 12.12 20241029 6540 -32.80 20240304 3920 12.12 20241029 1.24 N 014280 1000 293 억 547501 N N 2 N 00 N
11 20241120 150313 57 100.00 KOSPI 철강.금속 N N N N N 4390 -110 5 -2.44 428883630 97637 57.94 4410 4465 4315 5850 3150 4500 4392.63 1.87 0 7824 4773 4636 4543 4406 4313 4590 4360 293 1350 1000 3150 5 1 29329357 1288 3.42 0.33 12 0.33 1283.00 13418.00 6540 20240304 -32.87 3920 20241029 11.99 6540 -32.87 20240304 3920 11.99 20241029 6540 -32.87 20240304 3920 11.99 20241029 1.24 N 014280 1000 293 억 547501 N N 0 N 00 N
12 20241120 140313 57 100.00 KOSPI 철강.금속 N N N N N 4410 -90 5 -2.00 378694200 86272 51.19 4410 4465 4315 5850 3150 4500 4389.54 1.87 0 9338 4773 4636 4543 4406 4313 4590 4360 293 1350 1000 3150 5 1 29329357 1293 3.44 0.33 12 0.29 1283.00 13418.00 6540 20240304 -32.57 3920 20241029 12.50 6540 -32.57 20240304 3920 12.50 20241029 6540 -32.57 20240304 3920 12.50 20241029 1.24 N 014280 1000 293 억 547501 N N 0 N 00 N