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
092790/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
20241121,160714,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,10700,-520,5,-4.63,14600172670,1325351,94.04,11000,11540,10550,14580,7860,11220,11016.25,0.92,0,-16182,12040,11630,11340,10930,10640,11485,10785,130,3360,500,8070,10,1,26002000,2782,1.96,0.63,12,5.10,5473.00,17112.00,12360,20240620,-13.43,6440,20240119,66.15,12360,-13.43,20240620,6440,66.15,20240119,12360,-13.43,20240620,6440,66.15,20240119,7.04,N,092790,500,130 억,,239007,N,N,1,N,00,N
20241121,150730,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,10680,-540,5,-4.81,13904322870,1260080,89.41,11000,11540,10550,14580,7860,11220,11034.24,0.92,0,-24957,12040,11630,11340,10930,10640,11485,10785,130,3360,500,8070,10,1,26002000,2777,1.95,0.62,12,4.85,5473.00,17112.00,12360,20240620,-13.59,6440,20240119,65.84,12360,-13.59,20240620,6440,65.84,20240119,12360,-13.59,20240620,6440,65.84,20240119,7.04,N,092790,500,130 억,,239007,N,N,1,N,00,N
20241121,140730,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,10800,-420,5,-3.74,13060360400,1181444,83.83,11000,11540,10550,14580,7860,11220,11054.35,0.92,0,-14453,12040,11630,11340,10930,10640,11485,10785,130,3360,500,8070,10,1,26002000,2808,1.97,0.63,12,4.54,5473.00,17112.00,12360,20240620,-12.62,6440,20240119,67.70,12360,-12.62,20240620,6440,67.70,20240119,12360,-12.62,20240620,6440,67.70,20240119,7.04,N,092790,500,130 억,,239007,N,N,1,N,00,N
20241121,130722,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,10620,-600,5,-5.35,11467085920,1033977,73.36,11000,11540,10620,14580,7860,11220,11090.07,0.92,0,-33835,12040,11630,11340,10930,10640,11485,10785,130,3360,500,8070,10,1,26002000,2761,1.94,0.62,12,3.98,5473.00,17112.00,12360,20240620,-14.08,6440,20240119,64.91,12360,-14.08,20240620,6440,64.91,20240119,12360,-14.08,20240620,6440,64.91,20240119,7.04,N,092790,500,130 억,,239007,N,N,1,N,00,N
20241121,120723,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,10880,-340,5,-3.03,9287405310,831010,58.96,11000,11540,10880,14580,7860,11220,11175.96,0.92,0,-37550,12040,11630,11340,10930,10640,11485,10785,130,3360,500,8070,10,1,26002000,2829,1.99,0.64,12,3.20,5473.00,17112.00,12360,20240620,-11.97,6440,20240119,68.94,12360,-11.97,20240620,6440,68.94,20240119,12360,-11.97,20240620,6440,68.94,20240119,7.04,N,092790,500,130 억,,239007,N,N,1,N,00,N
20241121,110725,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11010,-210,5,-1.87,8470122400,756497,53.68,11000,11540,10880,14580,7860,11220,11196.46,0.92,0,-23714,12040,11630,11340,10930,10640,11485,10785,130,3360,500,8070,10,1,26002000,2863,2.01,0.64,12,2.91,5473.00,17112.00,12360,20240620,-10.92,6440,20240119,70.96,12360,-10.92,20240620,6440,70.96,20240119,12360,-10.92,20240620,6440,70.96,20240119,7.04,N,092790,500,130 억,,239007,N,N,1,N,00,N
20241121,100726,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11140,-80,5,-0.71,6800903240,605035,42.93,11000,11540,10980,14580,7860,11220,11240.57,0.92,0,-22097,12040,11630,11340,10930,10640,11485,10785,130,3360,500,8070,10,1,26002000,2897,2.04,0.65,12,2.33,5473.00,17112.00,12360,20240620,-9.87,6440,20240119,72.98,12360,-9.87,20240620,6440,72.98,20240119,12360,-9.87,20240620,6440,72.98,20240119,7.04,N,092790,500,130 억,,239007,N,N,1,N,00,N
20241121,090726,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11260,40,2,0.36,1526563970,135657,9.63,11000,11460,11000,14580,7860,11220,11253.51,0.92,0,9219,12040,11630,11340,10930,10640,11485,10785,130,3360,500,8070,10,1,26002000,2928,2.06,0.66,12,0.52,5473.00,17112.00,12360,20240620,-8.90,6440,20240119,74.84,12360,-8.90,20240620,6440,74.84,20240119,12360,-8.90,20240620,6440,74.84,20240119,7.04,N,092790,500,130 억,,239007,N,N,1,N,00,N
20241120,160719,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11220,-590,5,-5.00,15836930070,1387398,35.88,11600,11750,11050,15350,8270,11810,11408.91,1.30,0,-94181,12543,12176,11523,11156,10503,12360,11340,130,3540,500,8500,10,1,26002000,2917,2.05,0.66,12,5.34,5473.00,17112.00,12360,20240620,-9.22,6440,20240119,74.22,12360,-9.22,20240620,6440,74.22,20240119,12360,-9.22,20240620,6440,74.22,20240119,6.66,N,092790,500,130 억,,337594,N,N,1,N,00,N
20241120,150728,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11120,-690,5,-5.84,14732572260,1288127,33.31,11600,11750,11050,15350,8270,11810,11430.91,1.30,0,-103259,12543,12176,11523,11156,10503,12360,11340,130,3540,500,8500,10,1,26002000,2891,2.03,0.65,12,4.95,5473.00,17112.00,12360,20240620,-10.03,6440,20240119,72.67,12360,-10.03,20240620,6440,72.67,20240119,12360,-10.03,20240620,6440,72.67,20240119,6.66,N,092790,500,130 억,,337594,N,N,0,N,00,N
20241120,140730,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11300,-510,5,-4.32,12431131310,1082745,28.00,11600,11750,11300,15350,8270,11810,11474.50,1.30,0,-92522,12543,12176,11523,11156,10503,12360,11340,130,3540,500,8500,10,1,26002000,2938,2.06,0.66,12,4.16,5473.00,17112.00,12360,20240620,-8.58,6440,20240119,75.47,12360,-8.58,20240620,6440,75.47,20240119,12360,-8.58,20240620,6440,75.47,20240119,6.66,N,092790,500,130 억,,337594,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 160714 55 40.00 KOSPI 철강.금속 N N N Y 40 N 10700 -520 5 -4.63 14600172670 1325351 94.04 11000 11540 10550 14580 7860 11220 11016.25 0.92 0 -16182 12040 11630 11340 10930 10640 11485 10785 130 3360 500 8070 10 1 26002000 2782 1.96 0.63 12 5.10 5473.00 17112.00 12360 20240620 -13.43 6440 20240119 66.15 12360 -13.43 20240620 6440 66.15 20240119 12360 -13.43 20240620 6440 66.15 20240119 7.04 N 092790 500 130 억 239007 N N 1 N 00 N
3 20241121 150730 55 40.00 KOSPI 철강.금속 N N N Y 40 N 10680 -540 5 -4.81 13904322870 1260080 89.41 11000 11540 10550 14580 7860 11220 11034.24 0.92 0 -24957 12040 11630 11340 10930 10640 11485 10785 130 3360 500 8070 10 1 26002000 2777 1.95 0.62 12 4.85 5473.00 17112.00 12360 20240620 -13.59 6440 20240119 65.84 12360 -13.59 20240620 6440 65.84 20240119 12360 -13.59 20240620 6440 65.84 20240119 7.04 N 092790 500 130 억 239007 N N 1 N 00 N
4 20241121 140730 55 40.00 KOSPI 철강.금속 N N N Y 40 N 10800 -420 5 -3.74 13060360400 1181444 83.83 11000 11540 10550 14580 7860 11220 11054.35 0.92 0 -14453 12040 11630 11340 10930 10640 11485 10785 130 3360 500 8070 10 1 26002000 2808 1.97 0.63 12 4.54 5473.00 17112.00 12360 20240620 -12.62 6440 20240119 67.70 12360 -12.62 20240620 6440 67.70 20240119 12360 -12.62 20240620 6440 67.70 20240119 7.04 N 092790 500 130 억 239007 N N 1 N 00 N
5 20241121 130722 55 40.00 KOSPI 철강.금속 N N N Y 40 N 10620 -600 5 -5.35 11467085920 1033977 73.36 11000 11540 10620 14580 7860 11220 11090.07 0.92 0 -33835 12040 11630 11340 10930 10640 11485 10785 130 3360 500 8070 10 1 26002000 2761 1.94 0.62 12 3.98 5473.00 17112.00 12360 20240620 -14.08 6440 20240119 64.91 12360 -14.08 20240620 6440 64.91 20240119 12360 -14.08 20240620 6440 64.91 20240119 7.04 N 092790 500 130 억 239007 N N 1 N 00 N
6 20241121 120723 55 40.00 KOSPI 철강.금속 N N N Y 40 N 10880 -340 5 -3.03 9287405310 831010 58.96 11000 11540 10880 14580 7860 11220 11175.96 0.92 0 -37550 12040 11630 11340 10930 10640 11485 10785 130 3360 500 8070 10 1 26002000 2829 1.99 0.64 12 3.20 5473.00 17112.00 12360 20240620 -11.97 6440 20240119 68.94 12360 -11.97 20240620 6440 68.94 20240119 12360 -11.97 20240620 6440 68.94 20240119 7.04 N 092790 500 130 억 239007 N N 1 N 00 N
7 20241121 110725 55 40.00 KOSPI 철강.금속 N N N Y 40 N 11010 -210 5 -1.87 8470122400 756497 53.68 11000 11540 10880 14580 7860 11220 11196.46 0.92 0 -23714 12040 11630 11340 10930 10640 11485 10785 130 3360 500 8070 10 1 26002000 2863 2.01 0.64 12 2.91 5473.00 17112.00 12360 20240620 -10.92 6440 20240119 70.96 12360 -10.92 20240620 6440 70.96 20240119 12360 -10.92 20240620 6440 70.96 20240119 7.04 N 092790 500 130 억 239007 N N 1 N 00 N
8 20241121 100726 55 40.00 KOSPI 철강.금속 N N N Y 40 N 11140 -80 5 -0.71 6800903240 605035 42.93 11000 11540 10980 14580 7860 11220 11240.57 0.92 0 -22097 12040 11630 11340 10930 10640 11485 10785 130 3360 500 8070 10 1 26002000 2897 2.04 0.65 12 2.33 5473.00 17112.00 12360 20240620 -9.87 6440 20240119 72.98 12360 -9.87 20240620 6440 72.98 20240119 12360 -9.87 20240620 6440 72.98 20240119 7.04 N 092790 500 130 억 239007 N N 1 N 00 N
9 20241121 090726 55 40.00 KOSPI 철강.금속 N N N Y 40 N 11260 40 2 0.36 1526563970 135657 9.63 11000 11460 11000 14580 7860 11220 11253.51 0.92 0 9219 12040 11630 11340 10930 10640 11485 10785 130 3360 500 8070 10 1 26002000 2928 2.06 0.66 12 0.52 5473.00 17112.00 12360 20240620 -8.90 6440 20240119 74.84 12360 -8.90 20240620 6440 74.84 20240119 12360 -8.90 20240620 6440 74.84 20240119 7.04 N 092790 500 130 억 239007 N N 1 N 00 N
10 20241120 160719 55 40.00 KOSPI 철강.금속 N N N Y 40 N 11220 -590 5 -5.00 15836930070 1387398 35.88 11600 11750 11050 15350 8270 11810 11408.91 1.30 0 -94181 12543 12176 11523 11156 10503 12360 11340 130 3540 500 8500 10 1 26002000 2917 2.05 0.66 12 5.34 5473.00 17112.00 12360 20240620 -9.22 6440 20240119 74.22 12360 -9.22 20240620 6440 74.22 20240119 12360 -9.22 20240620 6440 74.22 20240119 6.66 N 092790 500 130 억 337594 N N 1 N 00 N
11 20241120 150728 55 40.00 KOSPI 철강.금속 N N N Y 40 N 11120 -690 5 -5.84 14732572260 1288127 33.31 11600 11750 11050 15350 8270 11810 11430.91 1.30 0 -103259 12543 12176 11523 11156 10503 12360 11340 130 3540 500 8500 10 1 26002000 2891 2.03 0.65 12 4.95 5473.00 17112.00 12360 20240620 -10.03 6440 20240119 72.67 12360 -10.03 20240620 6440 72.67 20240119 12360 -10.03 20240620 6440 72.67 20240119 6.66 N 092790 500 130 억 337594 N N 0 N 00 N
12 20241120 140730 55 40.00 KOSPI 철강.금속 N N N Y 40 N 11300 -510 5 -4.32 12431131310 1082745 28.00 11600 11750 11300 15350 8270 11810 11474.50 1.30 0 -92522 12543 12176 11523 11156 10503 12360 11340 130 3540 500 8500 10 1 26002000 2938 2.06 0.66 12 4.16 5473.00 17112.00 12360 20240620 -8.58 6440 20240119 75.47 12360 -8.58 20240620 6440 75.47 20240119 12360 -8.58 20240620 6440 75.47 20240119 6.66 N 092790 500 130 억 337594 N N 0 N 00 N