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
133820/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
20241121,160821,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1051,-14,5,-1.31,37153109,35561,25.47,1079,1079,1036,1384,746,1065,1043.75,0.58,0,-4066,1151,1108,1057,1014,963,1129,1035,167,319,500,700,1,1,30826118,324,-1.82,0.51,12,0.12,-576.00,2043.00,1557,20240318,-32.50,801,20240909,31.21,1557,-32.50,20240318,801,31.21,20240909,1557,-32.50,20240318,801,31.21,20240909,0.01,N,133820,500,166 억,,178337,N,N,1,N,00,N
20241121,150839,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1054,-11,5,-1.03,31342138,30031,21.51,1079,1079,1036,1384,746,1065,1043.66,0.58,0,-4054,1151,1108,1057,1014,963,1129,1035,167,319,500,700,1,1,30826118,325,-1.83,0.52,12,0.10,-576.00,2043.00,1557,20240318,-32.31,801,20240909,31.59,1557,-32.31,20240318,801,31.59,20240909,1557,-32.31,20240318,801,31.59,20240909,0.01,N,133820,500,166 억,,178337,N,N,1,N,00,N
20241121,140839,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1044,-21,5,-1.97,26800920,25695,18.41,1079,1079,1036,1384,746,1065,1043.04,0.58,0,-3629,1151,1108,1057,1014,963,1129,1035,167,319,500,700,1,1,30826118,322,-1.81,0.51,12,0.08,-576.00,2043.00,1557,20240318,-32.95,801,20240909,30.34,1557,-32.95,20240318,801,30.34,20240909,1557,-32.95,20240318,801,30.34,20240909,0.01,N,133820,500,166 억,,178337,N,N,1,N,00,N
20241121,130830,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1043,-22,5,-2.07,18527811,17755,12.72,1079,1079,1036,1384,746,1065,1043.52,0.58,0,86,1151,1108,1057,1014,963,1129,1035,167,319,500,700,1,1,30826118,322,-1.81,0.51,12,0.06,-576.00,2043.00,1557,20240318,-33.01,801,20240909,30.21,1557,-33.01,20240318,801,30.21,20240909,1557,-33.01,20240318,801,30.21,20240909,0.01,N,133820,500,166 억,,178337,N,N,1,N,00,N
20241121,120831,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1043,-22,5,-2.07,16863250,16161,11.58,1079,1079,1036,1384,746,1065,1043.45,0.58,0,360,1151,1108,1057,1014,963,1129,1035,167,319,500,700,1,1,30826118,322,-1.81,0.51,12,0.05,-576.00,2043.00,1557,20240318,-33.01,801,20240909,30.21,1557,-33.01,20240318,801,30.21,20240909,1557,-33.01,20240318,801,30.21,20240909,0.01,N,133820,500,166 억,,178337,N,N,1,N,00,N
20241121,110834,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1039,-26,5,-2.44,16390999,15709,11.25,1079,1079,1036,1384,746,1065,1043.41,0.58,0,237,1151,1108,1057,1014,963,1129,1035,167,319,500,700,1,1,30826118,320,-1.80,0.51,12,0.05,-576.00,2043.00,1557,20240318,-33.27,801,20240909,29.71,1557,-33.27,20240318,801,29.71,20240909,1557,-33.27,20240318,801,29.71,20240909,0.01,N,133820,500,166 억,,178337,N,N,1,N,00,N
20241121,100834,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1044,-21,5,-1.97,11094451,10616,7.60,1079,1079,1038,1384,746,1065,1045.07,0.58,0,155,1151,1108,1057,1014,963,1129,1035,167,319,500,700,1,1,30826118,322,-1.81,0.51,12,0.03,-576.00,2043.00,1557,20240318,-32.95,801,20240909,30.34,1557,-32.95,20240318,801,30.34,20240909,1557,-32.95,20240318,801,30.34,20240909,0.01,N,133820,500,166 억,,178337,N,N,1,N,00,N
20241121,090834,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1054,-11,5,-1.03,578994,540,0.39,1079,1079,1052,1384,746,1065,1072.24,0.58,0,-62,1151,1108,1057,1014,963,1129,1035,167,319,500,700,1,1,30826118,325,-1.83,0.52,12,0.00,-576.00,2043.00,1557,20240318,-32.31,801,20240909,31.59,1557,-32.31,20240318,801,31.59,20240909,1557,-32.31,20240318,801,31.59,20240909,0.01,N,133820,500,166 억,,178337,N,N,1,N,00,N
20241120,160827,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1065,30,2,2.90,148491706,139433,208.10,1006,1100,1006,1345,725,1035,1064.97,0.60,0,-5591,1073,1053,1026,1006,979,1040,993,167,310,500,680,1,1,30826118,328,-1.85,0.52,12,0.45,-576.00,2043.00,1557,20240318,-31.60,801,20240909,32.96,1557,-31.60,20240318,801,32.96,20240909,1557,-31.60,20240318,801,32.96,20240909,0.02,N,133820,500,166 억,,183861,N,N,1,N,00,N
20241120,150837,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1077,42,2,4.06,130208113,122295,182.52,1006,1100,1006,1345,725,1035,1064.71,0.60,0,-6642,1073,1053,1026,1006,979,1040,993,167,310,500,680,1,1,30826118,332,-1.87,0.53,12,0.40,-576.00,2043.00,1557,20240318,-30.83,801,20240909,34.46,1557,-30.83,20240318,801,34.46,20240909,1557,-30.83,20240318,801,34.46,20240909,0.02,N,133820,500,166 억,,183861,N,N,0,N,00,N
20241120,140840,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1080,45,2,4.35,101249266,95342,142.29,1006,1100,1006,1345,725,1035,1061.96,0.60,0,-7289,1073,1053,1026,1006,979,1040,993,167,310,500,680,1,1,30826118,333,-1.88,0.53,12,0.31,-576.00,2043.00,1557,20240318,-30.64,801,20240909,34.83,1557,-30.64,20240318,801,34.83,20240909,1557,-30.64,20240318,801,34.83,20240909,0.02,N,133820,500,166 억,,183861,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 160821 57 100.00 KOSPI 철강.금속 N N N N N 1051 -14 5 -1.31 37153109 35561 25.47 1079 1079 1036 1384 746 1065 1043.75 0.58 0 -4066 1151 1108 1057 1014 963 1129 1035 167 319 500 700 1 1 30826118 324 -1.82 0.51 12 0.12 -576.00 2043.00 1557 20240318 -32.50 801 20240909 31.21 1557 -32.50 20240318 801 31.21 20240909 1557 -32.50 20240318 801 31.21 20240909 0.01 N 133820 500 166 억 178337 N N 1 N 00 N
3 20241121 150839 57 100.00 KOSPI 철강.금속 N N N N N 1054 -11 5 -1.03 31342138 30031 21.51 1079 1079 1036 1384 746 1065 1043.66 0.58 0 -4054 1151 1108 1057 1014 963 1129 1035 167 319 500 700 1 1 30826118 325 -1.83 0.52 12 0.10 -576.00 2043.00 1557 20240318 -32.31 801 20240909 31.59 1557 -32.31 20240318 801 31.59 20240909 1557 -32.31 20240318 801 31.59 20240909 0.01 N 133820 500 166 억 178337 N N 1 N 00 N
4 20241121 140839 57 100.00 KOSPI 철강.금속 N N N N N 1044 -21 5 -1.97 26800920 25695 18.41 1079 1079 1036 1384 746 1065 1043.04 0.58 0 -3629 1151 1108 1057 1014 963 1129 1035 167 319 500 700 1 1 30826118 322 -1.81 0.51 12 0.08 -576.00 2043.00 1557 20240318 -32.95 801 20240909 30.34 1557 -32.95 20240318 801 30.34 20240909 1557 -32.95 20240318 801 30.34 20240909 0.01 N 133820 500 166 억 178337 N N 1 N 00 N
5 20241121 130830 57 100.00 KOSPI 철강.금속 N N N N N 1043 -22 5 -2.07 18527811 17755 12.72 1079 1079 1036 1384 746 1065 1043.52 0.58 0 86 1151 1108 1057 1014 963 1129 1035 167 319 500 700 1 1 30826118 322 -1.81 0.51 12 0.06 -576.00 2043.00 1557 20240318 -33.01 801 20240909 30.21 1557 -33.01 20240318 801 30.21 20240909 1557 -33.01 20240318 801 30.21 20240909 0.01 N 133820 500 166 억 178337 N N 1 N 00 N
6 20241121 120831 57 100.00 KOSPI 철강.금속 N N N N N 1043 -22 5 -2.07 16863250 16161 11.58 1079 1079 1036 1384 746 1065 1043.45 0.58 0 360 1151 1108 1057 1014 963 1129 1035 167 319 500 700 1 1 30826118 322 -1.81 0.51 12 0.05 -576.00 2043.00 1557 20240318 -33.01 801 20240909 30.21 1557 -33.01 20240318 801 30.21 20240909 1557 -33.01 20240318 801 30.21 20240909 0.01 N 133820 500 166 억 178337 N N 1 N 00 N
7 20241121 110834 57 100.00 KOSPI 철강.금속 N N N N N 1039 -26 5 -2.44 16390999 15709 11.25 1079 1079 1036 1384 746 1065 1043.41 0.58 0 237 1151 1108 1057 1014 963 1129 1035 167 319 500 700 1 1 30826118 320 -1.80 0.51 12 0.05 -576.00 2043.00 1557 20240318 -33.27 801 20240909 29.71 1557 -33.27 20240318 801 29.71 20240909 1557 -33.27 20240318 801 29.71 20240909 0.01 N 133820 500 166 억 178337 N N 1 N 00 N
8 20241121 100834 57 100.00 KOSPI 철강.금속 N N N N N 1044 -21 5 -1.97 11094451 10616 7.60 1079 1079 1038 1384 746 1065 1045.07 0.58 0 155 1151 1108 1057 1014 963 1129 1035 167 319 500 700 1 1 30826118 322 -1.81 0.51 12 0.03 -576.00 2043.00 1557 20240318 -32.95 801 20240909 30.34 1557 -32.95 20240318 801 30.34 20240909 1557 -32.95 20240318 801 30.34 20240909 0.01 N 133820 500 166 억 178337 N N 1 N 00 N
9 20241121 090834 57 100.00 KOSPI 철강.금속 N N N N N 1054 -11 5 -1.03 578994 540 0.39 1079 1079 1052 1384 746 1065 1072.24 0.58 0 -62 1151 1108 1057 1014 963 1129 1035 167 319 500 700 1 1 30826118 325 -1.83 0.52 12 0.00 -576.00 2043.00 1557 20240318 -32.31 801 20240909 31.59 1557 -32.31 20240318 801 31.59 20240909 1557 -32.31 20240318 801 31.59 20240909 0.01 N 133820 500 166 억 178337 N N 1 N 00 N
10 20241120 160827 57 100.00 KOSPI 철강.금속 N N N N N 1065 30 2 2.90 148491706 139433 208.10 1006 1100 1006 1345 725 1035 1064.97 0.60 0 -5591 1073 1053 1026 1006 979 1040 993 167 310 500 680 1 1 30826118 328 -1.85 0.52 12 0.45 -576.00 2043.00 1557 20240318 -31.60 801 20240909 32.96 1557 -31.60 20240318 801 32.96 20240909 1557 -31.60 20240318 801 32.96 20240909 0.02 N 133820 500 166 억 183861 N N 1 N 00 N
11 20241120 150837 57 100.00 KOSPI 철강.금속 N N N N N 1077 42 2 4.06 130208113 122295 182.52 1006 1100 1006 1345 725 1035 1064.71 0.60 0 -6642 1073 1053 1026 1006 979 1040 993 167 310 500 680 1 1 30826118 332 -1.87 0.53 12 0.40 -576.00 2043.00 1557 20240318 -30.83 801 20240909 34.46 1557 -30.83 20240318 801 34.46 20240909 1557 -30.83 20240318 801 34.46 20240909 0.02 N 133820 500 166 억 183861 N N 0 N 00 N
12 20241120 140840 57 100.00 KOSPI 철강.금속 N N N N N 1080 45 2 4.35 101249266 95342 142.29 1006 1100 1006 1345 725 1035 1061.96 0.60 0 -7289 1073 1053 1026 1006 979 1040 993 167 310 500 680 1 1 30826118 333 -1.88 0.53 12 0.31 -576.00 2043.00 1557 20240318 -30.64 801 20240909 34.83 1557 -30.64 20240318 801 34.83 20240909 1557 -30.64 20240318 801 34.83 20240909 0.02 N 133820 500 166 억 183861 N N 0 N 00 N