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
139990/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
20241121,160828,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,4525,-70,5,-1.52,80358100,17650,61.21,4560,4650,4510,5970,3220,4595,4552.87,20.50,0,-139,4778,4686,4618,4526,4458,4652,4492,133,1375,500,3400,5,1,26517744,1200,-3.28,0.54,12,0.07,-1380.00,8333.00,7950,20240807,-43.08,4510,20241121,0.33,7950,-43.08,20240807,4510,0.33,20241121,7950,-43.08,20240807,4510,0.33,20241121,0.11,N,139990,500,132 억,,5436778,N,N,3,N,00,N
20241121,150847,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4520,-75,5,-1.63,68481505,15021,52.10,4560,4650,4520,5970,3220,4595,4559.05,20.50,0,-259,4778,4686,4618,4526,4458,4652,4492,133,1375,500,3400,5,1,26517744,1199,-3.28,0.54,12,0.06,-1380.00,8333.00,7950,20240807,-43.14,4515,20241115,0.11,7950,-43.14,20240807,4515,0.11,20241115,7950,-43.14,20240807,4515,0.11,20241115,0.11,N,139990,500,132 억,,5436778,N,N,3,N,00,N
20241121,140846,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4560,-35,5,-0.76,48762660,10678,37.03,4560,4650,4540,5970,3220,4595,4566.65,20.50,0,-259,4778,4686,4618,4526,4458,4652,4492,133,1375,500,3400,5,1,26517744,1209,-3.30,0.55,12,0.04,-1380.00,8333.00,7950,20240807,-42.64,4515,20241115,1.00,7950,-42.64,20240807,4515,1.00,20241115,7950,-42.64,20240807,4515,1.00,20241115,0.11,N,139990,500,132 억,,5436778,N,N,3,N,00,N
20241121,130838,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4580,-15,5,-0.33,46065865,10087,34.98,4560,4650,4540,5970,3220,4595,4566.85,20.50,0,-279,4778,4686,4618,4526,4458,4652,4492,133,1375,500,3400,5,1,26517744,1215,-3.32,0.55,12,0.04,-1380.00,8333.00,7950,20240807,-42.39,4515,20241115,1.44,7950,-42.39,20240807,4515,1.44,20241115,7950,-42.39,20240807,4515,1.44,20241115,0.11,N,139990,500,132 억,,5436778,N,N,3,N,00,N
20241121,120838,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4555,-40,5,-0.87,41831880,9161,31.77,4560,4650,4540,5970,3220,4595,4566.30,20.50,0,-284,4778,4686,4618,4526,4458,4652,4492,133,1375,500,3400,5,1,26517744,1208,-3.30,0.55,12,0.03,-1380.00,8333.00,7950,20240807,-42.70,4515,20241115,0.89,7950,-42.70,20240807,4515,0.89,20241115,7950,-42.70,20240807,4515,0.89,20241115,0.11,N,139990,500,132 억,,5436778,N,N,3,N,00,N
20241121,110841,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4560,-35,5,-0.76,34910555,7638,26.49,4560,4650,4545,5970,3220,4595,4570.64,20.50,0,-303,4778,4686,4618,4526,4458,4652,4492,133,1375,500,3400,5,1,26517744,1209,-3.30,0.55,12,0.03,-1380.00,8333.00,7950,20240807,-42.64,4515,20241115,1.00,7950,-42.64,20240807,4515,1.00,20241115,7950,-42.64,20240807,4515,1.00,20241115,0.11,N,139990,500,132 억,,5436778,N,N,3,N,00,N
20241121,100841,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4560,-35,5,-0.76,19706795,4298,14.91,4560,4650,4555,5970,3220,4595,4585.11,20.50,0,-341,4778,4686,4618,4526,4458,4652,4492,133,1375,500,3400,5,1,26517744,1209,-3.30,0.55,12,0.02,-1380.00,8333.00,7950,20240807,-42.64,4515,20241115,1.00,7950,-42.64,20240807,4515,1.00,20241115,7950,-42.64,20240807,4515,1.00,20241115,0.11,N,139990,500,132 억,,5436778,N,N,3,N,00,N
20241121,090842,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4560,-35,5,-0.76,1153680,253,0.88,4560,4560,4560,5970,3220,4595,4560.00,20.50,0,-37,4778,4686,4618,4526,4458,4652,4492,133,1375,500,3400,5,1,26517744,1209,-3.30,0.55,12,0.00,-1380.00,8333.00,7950,20240807,-42.64,4515,20241115,1.00,7950,-42.64,20240807,4515,1.00,20241115,7950,-42.64,20240807,4515,1.00,20241115,0.11,N,139990,500,132 억,,5436778,N,N,3,N,00,N
20241120,160834,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4595,-105,5,-2.23,132073175,28764,184.09,4710,4710,4550,6110,3290,4700,4591.61,20.52,0,-4059,4800,4750,4700,4650,4600,4775,4675,133,1410,500,3470,5,1,26517744,1218,-3.33,0.55,12,0.11,-1380.00,8333.00,7950,20240807,-42.20,4515,20241115,1.77,7950,-42.20,20240807,4515,1.77,20241115,7950,-42.20,20240807,4515,1.77,20241115,0.11,N,139990,500,132 억,,5440822,N,N,3,N,00,N
20241120,150845,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4600,-100,5,-2.13,131393115,28616,183.14,4710,4710,4550,6110,3290,4700,4591.60,20.52,0,-4039,4800,4750,4700,4650,4600,4775,4675,133,1410,500,3470,5,1,26517744,1220,-3.33,0.55,12,0.11,-1380.00,8333.00,7950,20240807,-42.14,4515,20241115,1.88,7950,-42.14,20240807,4515,1.88,20241115,7950,-42.14,20240807,4515,1.88,20241115,0.11,N,139990,500,132 억,,5440822,N,N,0,N,00,N
20241120,140848,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4595,-105,5,-2.23,118722795,25851,165.45,4710,4710,4550,6110,3290,4700,4592.58,20.52,0,-4019,4800,4750,4700,4650,4600,4775,4675,133,1410,500,3470,5,1,26517744,1218,-3.33,0.55,12,0.10,-1380.00,8333.00,7950,20240807,-42.20,4515,20241115,1.77,7950,-42.20,20240807,4515,1.77,20241115,7950,-42.20,20240807,4515,1.77,20241115,0.11,N,139990,500,132 억,,5440822,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 160828 57 100.00 KOSPI 신저가 철강.금속 N N N N N 4525 -70 5 -1.52 80358100 17650 61.21 4560 4650 4510 5970 3220 4595 4552.87 20.50 0 -139 4778 4686 4618 4526 4458 4652 4492 133 1375 500 3400 5 1 26517744 1200 -3.28 0.54 12 0.07 -1380.00 8333.00 7950 20240807 -43.08 4510 20241121 0.33 7950 -43.08 20240807 4510 0.33 20241121 7950 -43.08 20240807 4510 0.33 20241121 0.11 N 139990 500 132 억 5436778 N N 3 N 00 N
3 20241121 150847 57 100.00 KOSPI 철강.금속 N N N N N 4520 -75 5 -1.63 68481505 15021 52.10 4560 4650 4520 5970 3220 4595 4559.05 20.50 0 -259 4778 4686 4618 4526 4458 4652 4492 133 1375 500 3400 5 1 26517744 1199 -3.28 0.54 12 0.06 -1380.00 8333.00 7950 20240807 -43.14 4515 20241115 0.11 7950 -43.14 20240807 4515 0.11 20241115 7950 -43.14 20240807 4515 0.11 20241115 0.11 N 139990 500 132 억 5436778 N N 3 N 00 N
4 20241121 140846 57 100.00 KOSPI 철강.금속 N N N N N 4560 -35 5 -0.76 48762660 10678 37.03 4560 4650 4540 5970 3220 4595 4566.65 20.50 0 -259 4778 4686 4618 4526 4458 4652 4492 133 1375 500 3400 5 1 26517744 1209 -3.30 0.55 12 0.04 -1380.00 8333.00 7950 20240807 -42.64 4515 20241115 1.00 7950 -42.64 20240807 4515 1.00 20241115 7950 -42.64 20240807 4515 1.00 20241115 0.11 N 139990 500 132 억 5436778 N N 3 N 00 N
5 20241121 130838 57 100.00 KOSPI 철강.금속 N N N N N 4580 -15 5 -0.33 46065865 10087 34.98 4560 4650 4540 5970 3220 4595 4566.85 20.50 0 -279 4778 4686 4618 4526 4458 4652 4492 133 1375 500 3400 5 1 26517744 1215 -3.32 0.55 12 0.04 -1380.00 8333.00 7950 20240807 -42.39 4515 20241115 1.44 7950 -42.39 20240807 4515 1.44 20241115 7950 -42.39 20240807 4515 1.44 20241115 0.11 N 139990 500 132 억 5436778 N N 3 N 00 N
6 20241121 120838 57 100.00 KOSPI 철강.금속 N N N N N 4555 -40 5 -0.87 41831880 9161 31.77 4560 4650 4540 5970 3220 4595 4566.30 20.50 0 -284 4778 4686 4618 4526 4458 4652 4492 133 1375 500 3400 5 1 26517744 1208 -3.30 0.55 12 0.03 -1380.00 8333.00 7950 20240807 -42.70 4515 20241115 0.89 7950 -42.70 20240807 4515 0.89 20241115 7950 -42.70 20240807 4515 0.89 20241115 0.11 N 139990 500 132 억 5436778 N N 3 N 00 N
7 20241121 110841 57 100.00 KOSPI 철강.금속 N N N N N 4560 -35 5 -0.76 34910555 7638 26.49 4560 4650 4545 5970 3220 4595 4570.64 20.50 0 -303 4778 4686 4618 4526 4458 4652 4492 133 1375 500 3400 5 1 26517744 1209 -3.30 0.55 12 0.03 -1380.00 8333.00 7950 20240807 -42.64 4515 20241115 1.00 7950 -42.64 20240807 4515 1.00 20241115 7950 -42.64 20240807 4515 1.00 20241115 0.11 N 139990 500 132 억 5436778 N N 3 N 00 N
8 20241121 100841 57 100.00 KOSPI 철강.금속 N N N N N 4560 -35 5 -0.76 19706795 4298 14.91 4560 4650 4555 5970 3220 4595 4585.11 20.50 0 -341 4778 4686 4618 4526 4458 4652 4492 133 1375 500 3400 5 1 26517744 1209 -3.30 0.55 12 0.02 -1380.00 8333.00 7950 20240807 -42.64 4515 20241115 1.00 7950 -42.64 20240807 4515 1.00 20241115 7950 -42.64 20240807 4515 1.00 20241115 0.11 N 139990 500 132 억 5436778 N N 3 N 00 N
9 20241121 090842 57 100.00 KOSPI 철강.금속 N N N N N 4560 -35 5 -0.76 1153680 253 0.88 4560 4560 4560 5970 3220 4595 4560.00 20.50 0 -37 4778 4686 4618 4526 4458 4652 4492 133 1375 500 3400 5 1 26517744 1209 -3.30 0.55 12 0.00 -1380.00 8333.00 7950 20240807 -42.64 4515 20241115 1.00 7950 -42.64 20240807 4515 1.00 20241115 7950 -42.64 20240807 4515 1.00 20241115 0.11 N 139990 500 132 억 5436778 N N 3 N 00 N
10 20241120 160834 57 100.00 KOSPI 철강.금속 N N N N N 4595 -105 5 -2.23 132073175 28764 184.09 4710 4710 4550 6110 3290 4700 4591.61 20.52 0 -4059 4800 4750 4700 4650 4600 4775 4675 133 1410 500 3470 5 1 26517744 1218 -3.33 0.55 12 0.11 -1380.00 8333.00 7950 20240807 -42.20 4515 20241115 1.77 7950 -42.20 20240807 4515 1.77 20241115 7950 -42.20 20240807 4515 1.77 20241115 0.11 N 139990 500 132 억 5440822 N N 3 N 00 N
11 20241120 150845 57 100.00 KOSPI 철강.금속 N N N N N 4600 -100 5 -2.13 131393115 28616 183.14 4710 4710 4550 6110 3290 4700 4591.60 20.52 0 -4039 4800 4750 4700 4650 4600 4775 4675 133 1410 500 3470 5 1 26517744 1220 -3.33 0.55 12 0.11 -1380.00 8333.00 7950 20240807 -42.14 4515 20241115 1.88 7950 -42.14 20240807 4515 1.88 20241115 7950 -42.14 20240807 4515 1.88 20241115 0.11 N 139990 500 132 억 5440822 N N 0 N 00 N
12 20241120 140848 57 100.00 KOSPI 철강.금속 N N N N N 4595 -105 5 -2.23 118722795 25851 165.45 4710 4710 4550 6110 3290 4700 4592.58 20.52 0 -4019 4800 4750 4700 4650 4600 4775 4675 133 1410 500 3470 5 1 26517744 1218 -3.33 0.55 12 0.10 -1380.00 8333.00 7950 20240807 -42.20 4515 20241115 1.77 7950 -42.20 20240807 4515 1.77 20241115 7950 -42.20 20240807 4515 1.77 20241115 0.11 N 139990 500 132 억 5440822 N N 0 N 00 N