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
018470/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
20241121,160325,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1499,1,2,0.07,295778447,197607,78.18,1472,1510,1472,1947,1049,1498,1496.80,0.47,0,-10417,1526,1511,1501,1486,1476,1507,1482,633,449,500,1100,1,1,126631721,1898,-1499.00,0.99,12,0.16,-1.00,1511.00,2760,20240418,-45.69,1366,20241115,9.74,2760,-45.69,20240418,1366,9.74,20241115,2760,-45.69,20240418,1366,9.74,20241115,3.95,N,018470,500,633 억,,591482,N,N,40,N,00,N
20241121,150331,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1500,2,2,0.13,279739891,186907,73.95,1472,1510,1472,1947,1049,1498,1496.68,0.47,0,-9894,1526,1511,1501,1486,1476,1507,1482,633,449,500,1100,1,1,126631721,1899,-1500.00,0.99,12,0.15,-1.00,1511.00,2760,20240418,-45.65,1366,20241115,9.81,2760,-45.65,20240418,1366,9.81,20241115,2760,-45.65,20240418,1366,9.81,20241115,3.95,N,018470,500,633 억,,591482,N,N,94,N,00,N
20241121,140332,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1503,5,2,0.33,239008895,159773,63.21,1472,1510,1472,1947,1049,1498,1495.93,0.47,0,-6520,1526,1511,1501,1486,1476,1507,1482,633,449,500,1100,1,1,126631721,1903,-1503.00,0.99,12,0.13,-1.00,1511.00,2760,20240418,-45.54,1366,20241115,10.03,2760,-45.54,20240418,1366,10.03,20241115,2760,-45.54,20240418,1366,10.03,20241115,3.95,N,018470,500,633 억,,591482,N,N,94,N,00,N
20241121,130329,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1497,-1,5,-0.07,218223517,145923,57.74,1472,1510,1472,1947,1049,1498,1495.47,0.47,0,-11760,1526,1511,1501,1486,1476,1507,1482,633,449,500,1100,1,1,126631721,1896,-1497.00,0.99,12,0.12,-1.00,1511.00,2760,20240418,-45.76,1366,20241115,9.59,2760,-45.76,20240418,1366,9.59,20241115,2760,-45.76,20240418,1366,9.59,20241115,3.95,N,018470,500,633 억,,591482,N,N,94,N,00,N
20241121,120328,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1503,5,2,0.33,190382803,127356,50.39,1472,1510,1472,1947,1049,1498,1494.89,0.47,0,-8840,1526,1511,1501,1486,1476,1507,1482,633,449,500,1100,1,1,126631721,1903,-1503.00,0.99,12,0.10,-1.00,1511.00,2760,20240418,-45.54,1366,20241115,10.03,2760,-45.54,20240418,1366,10.03,20241115,2760,-45.54,20240418,1366,10.03,20241115,3.95,N,018470,500,633 억,,591482,N,N,94,N,00,N
20241121,110328,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1501,3,2,0.20,151904047,101748,40.26,1472,1510,1472,1947,1049,1498,1492.94,0.47,0,-12628,1526,1511,1501,1486,1476,1507,1482,633,449,500,1100,1,1,126631721,1901,-1501.00,0.99,12,0.08,-1.00,1511.00,2760,20240418,-45.62,1366,20241115,9.88,2760,-45.62,20240418,1366,9.88,20241115,2760,-45.62,20240418,1366,9.88,20241115,3.95,N,018470,500,633 억,,591482,N,N,94,N,00,N
20241121,100330,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1500,2,2,0.13,113011412,75822,30.00,1472,1510,1472,1947,1049,1498,1490.48,0.47,0,-4293,1526,1511,1501,1486,1476,1507,1482,633,449,500,1100,1,1,126631721,1899,-1500.00,0.99,12,0.06,-1.00,1511.00,2760,20240418,-45.65,1366,20241115,9.81,2760,-45.65,20240418,1366,9.81,20241115,2760,-45.65,20240418,1366,9.81,20241115,3.95,N,018470,500,633 억,,591482,N,N,94,N,00,N
20241121,090328,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1510,12,2,0.80,29117587,19674,7.78,1472,1510,1472,1947,1049,1498,1480.00,0.47,0,5765,1526,1511,1501,1486,1476,1507,1482,633,449,500,1100,1,1,126631721,1912,-1510.00,1.00,12,0.02,-1.00,1511.00,2760,20240418,-45.29,1366,20241115,10.54,2760,-45.29,20240418,1366,10.54,20241115,2760,-45.29,20240418,1366,10.54,20241115,3.95,N,018470,500,633 억,,591482,N,N,94,N,00,N
20241120,160326,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1498,-15,5,-0.99,375621480,249975,67.66,1513,1516,1491,1966,1060,1513,1502.64,0.46,0,4209,1552,1532,1519,1499,1486,1526,1493,633,453,500,1110,1,1,126631721,1897,-1498.00,0.99,12,0.20,-1.00,1511.00,2760,20240418,-45.72,1366,20241115,9.66,2760,-45.72,20240418,1366,9.66,20241115,2760,-45.72,20240418,1366,9.66,20241115,3.90,N,018470,500,633 억,,585595,N,N,94,N,00,N
20241120,150332,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1500,-13,5,-0.86,330288843,219711,59.47,1513,1516,1491,1966,1060,1513,1503.29,0.46,0,3720,1552,1532,1519,1499,1486,1526,1493,633,453,500,1110,1,1,126631721,1899,-1500.00,0.99,12,0.17,-1.00,1511.00,2760,20240418,-45.65,1366,20241115,9.81,2760,-45.65,20240418,1366,9.81,20241115,2760,-45.65,20240418,1366,9.81,20241115,3.90,N,018470,500,633 억,,585595,N,N,48,N,00,N
20241120,140332,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1506,-7,5,-0.46,286851578,190780,51.64,1513,1516,1491,1966,1060,1513,1503.57,0.46,0,3987,1552,1532,1519,1499,1486,1526,1493,633,453,500,1110,1,1,126631721,1907,-1506.00,1.00,12,0.15,-1.00,1511.00,2760,20240418,-45.43,1366,20241115,10.25,2760,-45.43,20240418,1366,10.25,20241115,2760,-45.43,20240418,1366,10.25,20241115,3.90,N,018470,500,633 억,,585595,N,N,48,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 160325 55 40.00 KOSPI 철강.금속 N N N Y 40 N 1499 1 2 0.07 295778447 197607 78.18 1472 1510 1472 1947 1049 1498 1496.80 0.47 0 -10417 1526 1511 1501 1486 1476 1507 1482 633 449 500 1100 1 1 126631721 1898 -1499.00 0.99 12 0.16 -1.00 1511.00 2760 20240418 -45.69 1366 20241115 9.74 2760 -45.69 20240418 1366 9.74 20241115 2760 -45.69 20240418 1366 9.74 20241115 3.95 N 018470 500 633 억 591482 N N 40 N 00 N
3 20241121 150331 55 40.00 KOSPI 철강.금속 N N N Y 40 N 1500 2 2 0.13 279739891 186907 73.95 1472 1510 1472 1947 1049 1498 1496.68 0.47 0 -9894 1526 1511 1501 1486 1476 1507 1482 633 449 500 1100 1 1 126631721 1899 -1500.00 0.99 12 0.15 -1.00 1511.00 2760 20240418 -45.65 1366 20241115 9.81 2760 -45.65 20240418 1366 9.81 20241115 2760 -45.65 20240418 1366 9.81 20241115 3.95 N 018470 500 633 억 591482 N N 94 N 00 N
4 20241121 140332 55 40.00 KOSPI 철강.금속 N N N Y 40 N 1503 5 2 0.33 239008895 159773 63.21 1472 1510 1472 1947 1049 1498 1495.93 0.47 0 -6520 1526 1511 1501 1486 1476 1507 1482 633 449 500 1100 1 1 126631721 1903 -1503.00 0.99 12 0.13 -1.00 1511.00 2760 20240418 -45.54 1366 20241115 10.03 2760 -45.54 20240418 1366 10.03 20241115 2760 -45.54 20240418 1366 10.03 20241115 3.95 N 018470 500 633 억 591482 N N 94 N 00 N
5 20241121 130329 55 40.00 KOSPI 철강.금속 N N N Y 40 N 1497 -1 5 -0.07 218223517 145923 57.74 1472 1510 1472 1947 1049 1498 1495.47 0.47 0 -11760 1526 1511 1501 1486 1476 1507 1482 633 449 500 1100 1 1 126631721 1896 -1497.00 0.99 12 0.12 -1.00 1511.00 2760 20240418 -45.76 1366 20241115 9.59 2760 -45.76 20240418 1366 9.59 20241115 2760 -45.76 20240418 1366 9.59 20241115 3.95 N 018470 500 633 억 591482 N N 94 N 00 N
6 20241121 120328 55 40.00 KOSPI 철강.금속 N N N Y 40 N 1503 5 2 0.33 190382803 127356 50.39 1472 1510 1472 1947 1049 1498 1494.89 0.47 0 -8840 1526 1511 1501 1486 1476 1507 1482 633 449 500 1100 1 1 126631721 1903 -1503.00 0.99 12 0.10 -1.00 1511.00 2760 20240418 -45.54 1366 20241115 10.03 2760 -45.54 20240418 1366 10.03 20241115 2760 -45.54 20240418 1366 10.03 20241115 3.95 N 018470 500 633 억 591482 N N 94 N 00 N
7 20241121 110328 55 40.00 KOSPI 철강.금속 N N N Y 40 N 1501 3 2 0.20 151904047 101748 40.26 1472 1510 1472 1947 1049 1498 1492.94 0.47 0 -12628 1526 1511 1501 1486 1476 1507 1482 633 449 500 1100 1 1 126631721 1901 -1501.00 0.99 12 0.08 -1.00 1511.00 2760 20240418 -45.62 1366 20241115 9.88 2760 -45.62 20240418 1366 9.88 20241115 2760 -45.62 20240418 1366 9.88 20241115 3.95 N 018470 500 633 억 591482 N N 94 N 00 N
8 20241121 100330 55 40.00 KOSPI 철강.금속 N N N Y 40 N 1500 2 2 0.13 113011412 75822 30.00 1472 1510 1472 1947 1049 1498 1490.48 0.47 0 -4293 1526 1511 1501 1486 1476 1507 1482 633 449 500 1100 1 1 126631721 1899 -1500.00 0.99 12 0.06 -1.00 1511.00 2760 20240418 -45.65 1366 20241115 9.81 2760 -45.65 20240418 1366 9.81 20241115 2760 -45.65 20240418 1366 9.81 20241115 3.95 N 018470 500 633 억 591482 N N 94 N 00 N
9 20241121 090328 55 40.00 KOSPI 철강.금속 N N N Y 40 N 1510 12 2 0.80 29117587 19674 7.78 1472 1510 1472 1947 1049 1498 1480.00 0.47 0 5765 1526 1511 1501 1486 1476 1507 1482 633 449 500 1100 1 1 126631721 1912 -1510.00 1.00 12 0.02 -1.00 1511.00 2760 20240418 -45.29 1366 20241115 10.54 2760 -45.29 20240418 1366 10.54 20241115 2760 -45.29 20240418 1366 10.54 20241115 3.95 N 018470 500 633 억 591482 N N 94 N 00 N
10 20241120 160326 55 40.00 KOSPI 철강.금속 N N N Y 40 N 1498 -15 5 -0.99 375621480 249975 67.66 1513 1516 1491 1966 1060 1513 1502.64 0.46 0 4209 1552 1532 1519 1499 1486 1526 1493 633 453 500 1110 1 1 126631721 1897 -1498.00 0.99 12 0.20 -1.00 1511.00 2760 20240418 -45.72 1366 20241115 9.66 2760 -45.72 20240418 1366 9.66 20241115 2760 -45.72 20240418 1366 9.66 20241115 3.90 N 018470 500 633 억 585595 N N 94 N 00 N
11 20241120 150332 55 40.00 KOSPI 철강.금속 N N N Y 40 N 1500 -13 5 -0.86 330288843 219711 59.47 1513 1516 1491 1966 1060 1513 1503.29 0.46 0 3720 1552 1532 1519 1499 1486 1526 1493 633 453 500 1110 1 1 126631721 1899 -1500.00 0.99 12 0.17 -1.00 1511.00 2760 20240418 -45.65 1366 20241115 9.81 2760 -45.65 20240418 1366 9.81 20241115 2760 -45.65 20240418 1366 9.81 20241115 3.90 N 018470 500 633 억 585595 N N 48 N 00 N
12 20241120 140332 55 40.00 KOSPI 철강.금속 N N N Y 40 N 1506 -7 5 -0.46 286851578 190780 51.64 1513 1516 1491 1966 1060 1513 1503.57 0.46 0 3987 1552 1532 1519 1499 1486 1526 1493 633 453 500 1110 1 1 126631721 1907 -1506.00 1.00 12 0.15 -1.00 1511.00 2760 20240418 -45.43 1366 20241115 10.25 2760 -45.43 20240418 1366 10.25 20241115 2760 -45.43 20240418 1366 10.25 20241115 3.90 N 018470 500 633 억 585595 N N 48 N 00 N