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
069460/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
20241121,160616,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1238,23,2,1.89,377718174,306360,195.64,1215,1243,1193,1579,851,1215,1232.92,1.02,0,8337,1280,1247,1207,1174,1134,1227,1154,338,364,500,820,1,1,67544896,836,23.81,0.88,12,0.45,52.00,1404.00,1456,20231123,-14.97,921,20240621,34.42,1348,-8.16,20240704,921,34.42,20240621,1456,-14.97,20231123,921,34.42,20240621,8.68,N,069460,500,337 억,,690183,N,N,6,N,00,N
20241121,150629,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1240,25,2,2.06,371553042,301386,192.46,1215,1243,1193,1579,851,1215,1232.81,1.02,0,9519,1280,1247,1207,1174,1134,1227,1154,338,364,500,820,1,1,67544896,838,23.85,0.88,12,0.45,52.00,1404.00,1456,20231123,-14.84,921,20240621,34.64,1348,-8.01,20240704,921,34.64,20240621,1456,-14.84,20231123,921,34.64,20240621,8.68,N,069460,500,337 억,,690183,N,N,6,N,00,N
20241121,140629,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1236,21,2,1.73,288824729,234545,149.78,1215,1243,1193,1579,851,1215,1231.43,1.02,0,4429,1280,1247,1207,1174,1134,1227,1154,338,364,500,820,1,1,67544896,835,23.77,0.88,12,0.35,52.00,1404.00,1456,20231123,-15.11,921,20240621,34.20,1348,-8.31,20240704,921,34.20,20240621,1456,-15.11,20231123,921,34.20,20240621,8.68,N,069460,500,337 억,,690183,N,N,6,N,00,N
20241121,130622,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1231,16,2,1.32,184291839,150033,95.81,1215,1241,1193,1579,851,1215,1228.34,1.02,0,-22375,1280,1247,1207,1174,1134,1227,1154,338,364,500,820,1,1,67544896,831,23.67,0.88,12,0.22,52.00,1404.00,1456,20231123,-15.45,921,20240621,33.66,1348,-8.68,20240704,921,33.66,20240621,1456,-15.45,20231123,921,33.66,20240621,8.68,N,069460,500,337 억,,690183,N,N,6,N,00,N
20241121,120623,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1232,17,2,1.40,156382426,127403,81.36,1215,1241,1193,1579,851,1215,1227.46,1.02,0,-16537,1280,1247,1207,1174,1134,1227,1154,338,364,500,820,1,1,67544896,832,23.69,0.88,12,0.19,52.00,1404.00,1456,20231123,-15.38,921,20240621,33.77,1348,-8.61,20240704,921,33.77,20240621,1456,-15.38,20231123,921,33.77,20240621,8.68,N,069460,500,337 억,,690183,N,N,6,N,00,N
20241121,110624,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1240,25,2,2.06,130945414,106716,68.15,1215,1241,1193,1579,851,1215,1227.05,1.02,0,-7408,1280,1247,1207,1174,1134,1227,1154,338,364,500,820,1,1,67544896,838,23.85,0.88,12,0.16,52.00,1404.00,1456,20231123,-14.84,921,20240621,34.64,1348,-8.01,20240704,921,34.64,20240621,1456,-14.84,20231123,921,34.64,20240621,8.68,N,069460,500,337 억,,690183,N,N,6,N,00,N
20241121,100626,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1222,7,2,0.58,24670318,20411,13.03,1215,1225,1193,1579,851,1215,1208.68,1.02,0,6701,1280,1247,1207,1174,1134,1227,1154,338,364,500,820,1,1,67544896,825,23.50,0.87,12,0.03,52.00,1404.00,1456,20231123,-16.07,921,20240621,32.68,1348,-9.35,20240704,921,32.68,20240621,1456,-16.07,20231123,921,32.68,20240621,8.68,N,069460,500,337 억,,690183,N,N,6,N,00,N
20241121,090626,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1213,-2,5,-0.16,457429,381,0.24,1215,1215,1197,1579,851,1215,1200.60,1.02,0,267,1280,1247,1207,1174,1134,1227,1154,338,364,500,820,1,1,67544896,819,23.33,0.86,12,0.00,52.00,1404.00,1456,20231123,-16.69,921,20240621,31.70,1348,-10.01,20240704,921,31.70,20240621,1456,-16.69,20231123,921,31.70,20240621,8.68,N,069460,500,337 억,,690183,N,N,6,N,00,N
20241120,160619,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1215,-25,5,-2.02,190214584,156594,60.61,1240,1240,1167,1612,868,1240,1214.70,1.10,0,-32936,1299,1269,1245,1215,1191,1284,1230,338,372,500,840,1,1,67544896,821,23.37,0.87,12,0.23,52.00,1404.00,1456,20231123,-16.55,921,20240621,31.92,1348,-9.87,20240704,921,31.92,20240621,1456,-16.55,20231123,921,31.92,20240621,8.65,N,069460,500,337 억,,741207,N,N,6,N,00,N
20241120,150628,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1221,-19,5,-1.53,168726910,138983,53.79,1240,1240,1167,1612,868,1240,1214.01,1.10,0,-22090,1299,1269,1245,1215,1191,1284,1230,338,372,500,840,1,1,67544896,825,23.48,0.87,12,0.21,52.00,1404.00,1456,20231123,-16.14,921,20240621,32.57,1348,-9.42,20240704,921,32.57,20240621,1456,-16.14,20231123,921,32.57,20240621,8.65,N,069460,500,337 억,,741207,N,N,0,N,00,N
20241120,140629,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1223,-17,5,-1.37,163094554,134379,52.01,1240,1240,1167,1612,868,1240,1213.69,1.10,0,-19462,1299,1269,1245,1215,1191,1284,1230,338,372,500,840,1,1,67544896,826,23.52,0.87,12,0.20,52.00,1404.00,1456,20231123,-16.00,921,20240621,32.79,1348,-9.27,20240704,921,32.79,20240621,1456,-16.00,20231123,921,32.79,20240621,8.65,N,069460,500,337 억,,741207,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 160616 57 100.00 KOSPI 철강.금속 N N N N N 1238 23 2 1.89 377718174 306360 195.64 1215 1243 1193 1579 851 1215 1232.92 1.02 0 8337 1280 1247 1207 1174 1134 1227 1154 338 364 500 820 1 1 67544896 836 23.81 0.88 12 0.45 52.00 1404.00 1456 20231123 -14.97 921 20240621 34.42 1348 -8.16 20240704 921 34.42 20240621 1456 -14.97 20231123 921 34.42 20240621 8.68 N 069460 500 337 억 690183 N N 6 N 00 N
3 20241121 150629 57 100.00 KOSPI 철강.금속 N N N N N 1240 25 2 2.06 371553042 301386 192.46 1215 1243 1193 1579 851 1215 1232.81 1.02 0 9519 1280 1247 1207 1174 1134 1227 1154 338 364 500 820 1 1 67544896 838 23.85 0.88 12 0.45 52.00 1404.00 1456 20231123 -14.84 921 20240621 34.64 1348 -8.01 20240704 921 34.64 20240621 1456 -14.84 20231123 921 34.64 20240621 8.68 N 069460 500 337 억 690183 N N 6 N 00 N
4 20241121 140629 57 100.00 KOSPI 철강.금속 N N N N N 1236 21 2 1.73 288824729 234545 149.78 1215 1243 1193 1579 851 1215 1231.43 1.02 0 4429 1280 1247 1207 1174 1134 1227 1154 338 364 500 820 1 1 67544896 835 23.77 0.88 12 0.35 52.00 1404.00 1456 20231123 -15.11 921 20240621 34.20 1348 -8.31 20240704 921 34.20 20240621 1456 -15.11 20231123 921 34.20 20240621 8.68 N 069460 500 337 억 690183 N N 6 N 00 N
5 20241121 130622 57 100.00 KOSPI 철강.금속 N N N N N 1231 16 2 1.32 184291839 150033 95.81 1215 1241 1193 1579 851 1215 1228.34 1.02 0 -22375 1280 1247 1207 1174 1134 1227 1154 338 364 500 820 1 1 67544896 831 23.67 0.88 12 0.22 52.00 1404.00 1456 20231123 -15.45 921 20240621 33.66 1348 -8.68 20240704 921 33.66 20240621 1456 -15.45 20231123 921 33.66 20240621 8.68 N 069460 500 337 억 690183 N N 6 N 00 N
6 20241121 120623 57 100.00 KOSPI 철강.금속 N N N N N 1232 17 2 1.40 156382426 127403 81.36 1215 1241 1193 1579 851 1215 1227.46 1.02 0 -16537 1280 1247 1207 1174 1134 1227 1154 338 364 500 820 1 1 67544896 832 23.69 0.88 12 0.19 52.00 1404.00 1456 20231123 -15.38 921 20240621 33.77 1348 -8.61 20240704 921 33.77 20240621 1456 -15.38 20231123 921 33.77 20240621 8.68 N 069460 500 337 억 690183 N N 6 N 00 N
7 20241121 110624 57 100.00 KOSPI 철강.금속 N N N N N 1240 25 2 2.06 130945414 106716 68.15 1215 1241 1193 1579 851 1215 1227.05 1.02 0 -7408 1280 1247 1207 1174 1134 1227 1154 338 364 500 820 1 1 67544896 838 23.85 0.88 12 0.16 52.00 1404.00 1456 20231123 -14.84 921 20240621 34.64 1348 -8.01 20240704 921 34.64 20240621 1456 -14.84 20231123 921 34.64 20240621 8.68 N 069460 500 337 억 690183 N N 6 N 00 N
8 20241121 100626 57 100.00 KOSPI 철강.금속 N N N N N 1222 7 2 0.58 24670318 20411 13.03 1215 1225 1193 1579 851 1215 1208.68 1.02 0 6701 1280 1247 1207 1174 1134 1227 1154 338 364 500 820 1 1 67544896 825 23.50 0.87 12 0.03 52.00 1404.00 1456 20231123 -16.07 921 20240621 32.68 1348 -9.35 20240704 921 32.68 20240621 1456 -16.07 20231123 921 32.68 20240621 8.68 N 069460 500 337 억 690183 N N 6 N 00 N
9 20241121 090626 57 100.00 KOSPI 철강.금속 N N N N N 1213 -2 5 -0.16 457429 381 0.24 1215 1215 1197 1579 851 1215 1200.60 1.02 0 267 1280 1247 1207 1174 1134 1227 1154 338 364 500 820 1 1 67544896 819 23.33 0.86 12 0.00 52.00 1404.00 1456 20231123 -16.69 921 20240621 31.70 1348 -10.01 20240704 921 31.70 20240621 1456 -16.69 20231123 921 31.70 20240621 8.68 N 069460 500 337 억 690183 N N 6 N 00 N
10 20241120 160619 57 100.00 KOSPI 철강.금속 N N N N N 1215 -25 5 -2.02 190214584 156594 60.61 1240 1240 1167 1612 868 1240 1214.70 1.10 0 -32936 1299 1269 1245 1215 1191 1284 1230 338 372 500 840 1 1 67544896 821 23.37 0.87 12 0.23 52.00 1404.00 1456 20231123 -16.55 921 20240621 31.92 1348 -9.87 20240704 921 31.92 20240621 1456 -16.55 20231123 921 31.92 20240621 8.65 N 069460 500 337 억 741207 N N 6 N 00 N
11 20241120 150628 57 100.00 KOSPI 철강.금속 N N N N N 1221 -19 5 -1.53 168726910 138983 53.79 1240 1240 1167 1612 868 1240 1214.01 1.10 0 -22090 1299 1269 1245 1215 1191 1284 1230 338 372 500 840 1 1 67544896 825 23.48 0.87 12 0.21 52.00 1404.00 1456 20231123 -16.14 921 20240621 32.57 1348 -9.42 20240704 921 32.57 20240621 1456 -16.14 20231123 921 32.57 20240621 8.65 N 069460 500 337 억 741207 N N 0 N 00 N
12 20241120 140629 57 100.00 KOSPI 철강.금속 N N N N N 1223 -17 5 -1.37 163094554 134379 52.01 1240 1240 1167 1612 868 1240 1213.69 1.10 0 -19462 1299 1269 1245 1215 1191 1284 1230 338 372 500 840 1 1 67544896 826 23.52 0.87 12 0.20 52.00 1404.00 1456 20231123 -16.00 921 20240621 32.79 1348 -9.27 20240704 921 32.79 20240621 1456 -16.00 20231123 921 32.79 20240621 8.65 N 069460 500 337 억 741207 N N 0 N 00 N