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
460850/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
20241121,161309,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6140,0,3,0.00,208031880,33918,77.92,6140,6210,6100,7980,4300,6140,6133.38,23.24,0,9318,6293,6216,6173,6096,6053,6195,6075,1495,1840,5000,4540,10,1,29898656,1836,18.17,0.19,12,0.11,338.00,32193.00,8170,20240820,-24.85,5880,20241113,4.42,8170,-24.85,20240820,5880,4.42,20241113,8170,-24.85,20240820,5880,4.42,20241113,1.17,N,460850,5000,1494 억,,6947694,N,N,5,N,00,N
20241121,151333,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6140,0,3,0.00,202449190,33007,75.83,6140,6210,6100,7980,4300,6140,6133.52,23.24,0,9841,6293,6216,6173,6096,6053,6195,6075,1495,1840,5000,4540,10,1,29898656,1836,18.17,0.19,12,0.11,338.00,32193.00,8170,20240820,-24.85,5880,20241113,4.42,8170,-24.85,20240820,5880,4.42,20241113,8170,-24.85,20240820,5880,4.42,20241113,1.17,N,460850,5000,1494 억,,6947694,N,N,9,N,00,N
20241121,141329,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6150,10,2,0.16,140668090,22982,52.80,6140,6210,6100,7980,4300,6140,6120.79,23.24,0,2709,6293,6216,6173,6096,6053,6195,6075,1495,1840,5000,4540,10,1,29898656,1839,18.20,0.19,12,0.08,338.00,32193.00,8170,20240820,-24.72,5880,20241113,4.59,8170,-24.72,20240820,5880,4.59,20241113,8170,-24.72,20240820,5880,4.59,20241113,1.17,N,460850,5000,1494 억,,6947694,N,N,9,N,00,N
20241121,131320,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6160,20,2,0.33,103495420,16915,38.86,6140,6210,6100,7980,4300,6140,6118.56,23.24,0,727,6293,6216,6173,6096,6053,6195,6075,1495,1840,5000,4540,10,1,29898656,1842,18.22,0.19,12,0.06,338.00,32193.00,8170,20240820,-24.60,5880,20241113,4.76,8170,-24.60,20240820,5880,4.76,20241113,8170,-24.60,20240820,5880,4.76,20241113,1.17,N,460850,5000,1494 억,,6947694,N,N,9,N,00,N
20241121,121324,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6130,-10,5,-0.16,89171110,14574,33.48,6140,6210,6100,7980,4300,6140,6118.51,23.24,0,853,6293,6216,6173,6096,6053,6195,6075,1495,1840,5000,4540,10,1,29898656,1833,18.14,0.19,12,0.05,338.00,32193.00,8170,20240820,-24.97,5880,20241113,4.25,8170,-24.97,20240820,5880,4.25,20241113,8170,-24.97,20240820,5880,4.25,20241113,1.17,N,460850,5000,1494 억,,6947694,N,N,9,N,00,N
20241121,111327,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6140,0,3,0.00,40444370,6599,15.16,6140,6210,6110,7980,4300,6140,6128.86,23.24,0,-183,6293,6216,6173,6096,6053,6195,6075,1495,1840,5000,4540,10,1,29898656,1836,18.17,0.19,12,0.02,338.00,32193.00,8170,20240820,-24.85,5880,20241113,4.42,8170,-24.85,20240820,5880,4.42,20241113,8170,-24.85,20240820,5880,4.42,20241113,1.17,N,460850,5000,1494 억,,6947694,N,N,9,N,00,N
20241121,101327,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6140,0,3,0.00,27674110,4515,10.37,6140,6210,6110,7980,4300,6140,6129.37,23.24,0,65,6293,6216,6173,6096,6053,6195,6075,1495,1840,5000,4540,10,1,29898656,1836,18.17,0.19,12,0.02,338.00,32193.00,8170,20240820,-24.85,5880,20241113,4.42,8170,-24.85,20240820,5880,4.42,20241113,8170,-24.85,20240820,5880,4.42,20241113,1.17,N,460850,5000,1494 억,,6947694,N,N,9,N,00,N
20241121,091326,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6160,20,2,0.33,2378300,387,0.89,6140,6210,6140,7980,4300,6140,6145.48,23.24,0,10,6293,6216,6173,6096,6053,6195,6075,1495,1840,5000,4540,10,1,29898656,1842,18.22,0.19,12,0.00,338.00,32193.00,8170,20240820,-24.60,5880,20241113,4.76,8170,-24.60,20240820,5880,4.76,20241113,8170,-24.60,20240820,5880,4.76,20241113,1.17,N,460850,5000,1494 억,,6947694,N,N,9,N,00,N
20241120,161313,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6140,-60,5,-0.97,262875250,42631,51.90,6250,6250,6130,8060,4340,6200,6166.36,23.26,0,-4411,6440,6320,6250,6130,6060,6285,6095,1495,1860,5000,4580,10,1,29898656,1836,18.17,0.19,12,0.14,338.00,32193.00,8170,20240820,-24.85,5880,20241113,4.42,8170,-24.85,20240820,5880,4.42,20241113,8170,-24.85,20240820,5880,4.42,20241113,1.15,N,460850,5000,1494 억,,6953227,N,N,9,N,00,N
20241120,151334,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6150,-50,5,-0.81,239651740,38850,47.29,6250,6250,6130,8060,4340,6200,6168.64,23.26,0,-3875,6440,6320,6250,6130,6060,6285,6095,1495,1860,5000,4580,10,1,29898656,1839,18.20,0.19,12,0.13,338.00,32193.00,8170,20240820,-24.72,5880,20241113,4.59,8170,-24.72,20240820,5880,4.59,20241113,8170,-24.72,20240820,5880,4.59,20241113,1.15,N,460850,5000,1494 억,,6953227,N,N,4,N,00,N
20241120,141335,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6180,-20,5,-0.32,204704270,33180,40.39,6250,6250,6130,8060,4340,6200,6169.51,23.26,0,-3459,6440,6320,6250,6130,6060,6285,6095,1495,1860,5000,4580,10,1,29898656,1848,18.28,0.19,12,0.11,338.00,32193.00,8170,20240820,-24.36,5880,20241113,5.10,8170,-24.36,20240820,5880,5.10,20241113,8170,-24.36,20240820,5880,5.10,20241113,1.15,N,460850,5000,1494 억,,6953227,N,N,4,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 161309 57 100.00 KOSPI 철강.금속 N N N N N 6140 0 3 0.00 208031880 33918 77.92 6140 6210 6100 7980 4300 6140 6133.38 23.24 0 9318 6293 6216 6173 6096 6053 6195 6075 1495 1840 5000 4540 10 1 29898656 1836 18.17 0.19 12 0.11 338.00 32193.00 8170 20240820 -24.85 5880 20241113 4.42 8170 -24.85 20240820 5880 4.42 20241113 8170 -24.85 20240820 5880 4.42 20241113 1.17 N 460850 5000 1494 억 6947694 N N 5 N 00 N
3 20241121 151333 57 100.00 KOSPI 철강.금속 N N N N N 6140 0 3 0.00 202449190 33007 75.83 6140 6210 6100 7980 4300 6140 6133.52 23.24 0 9841 6293 6216 6173 6096 6053 6195 6075 1495 1840 5000 4540 10 1 29898656 1836 18.17 0.19 12 0.11 338.00 32193.00 8170 20240820 -24.85 5880 20241113 4.42 8170 -24.85 20240820 5880 4.42 20241113 8170 -24.85 20240820 5880 4.42 20241113 1.17 N 460850 5000 1494 억 6947694 N N 9 N 00 N
4 20241121 141329 57 100.00 KOSPI 철강.금속 N N N N N 6150 10 2 0.16 140668090 22982 52.80 6140 6210 6100 7980 4300 6140 6120.79 23.24 0 2709 6293 6216 6173 6096 6053 6195 6075 1495 1840 5000 4540 10 1 29898656 1839 18.20 0.19 12 0.08 338.00 32193.00 8170 20240820 -24.72 5880 20241113 4.59 8170 -24.72 20240820 5880 4.59 20241113 8170 -24.72 20240820 5880 4.59 20241113 1.17 N 460850 5000 1494 억 6947694 N N 9 N 00 N
5 20241121 131320 57 100.00 KOSPI 철강.금속 N N N N N 6160 20 2 0.33 103495420 16915 38.86 6140 6210 6100 7980 4300 6140 6118.56 23.24 0 727 6293 6216 6173 6096 6053 6195 6075 1495 1840 5000 4540 10 1 29898656 1842 18.22 0.19 12 0.06 338.00 32193.00 8170 20240820 -24.60 5880 20241113 4.76 8170 -24.60 20240820 5880 4.76 20241113 8170 -24.60 20240820 5880 4.76 20241113 1.17 N 460850 5000 1494 억 6947694 N N 9 N 00 N
6 20241121 121324 57 100.00 KOSPI 철강.금속 N N N N N 6130 -10 5 -0.16 89171110 14574 33.48 6140 6210 6100 7980 4300 6140 6118.51 23.24 0 853 6293 6216 6173 6096 6053 6195 6075 1495 1840 5000 4540 10 1 29898656 1833 18.14 0.19 12 0.05 338.00 32193.00 8170 20240820 -24.97 5880 20241113 4.25 8170 -24.97 20240820 5880 4.25 20241113 8170 -24.97 20240820 5880 4.25 20241113 1.17 N 460850 5000 1494 억 6947694 N N 9 N 00 N
7 20241121 111327 57 100.00 KOSPI 철강.금속 N N N N N 6140 0 3 0.00 40444370 6599 15.16 6140 6210 6110 7980 4300 6140 6128.86 23.24 0 -183 6293 6216 6173 6096 6053 6195 6075 1495 1840 5000 4540 10 1 29898656 1836 18.17 0.19 12 0.02 338.00 32193.00 8170 20240820 -24.85 5880 20241113 4.42 8170 -24.85 20240820 5880 4.42 20241113 8170 -24.85 20240820 5880 4.42 20241113 1.17 N 460850 5000 1494 억 6947694 N N 9 N 00 N
8 20241121 101327 57 100.00 KOSPI 철강.금속 N N N N N 6140 0 3 0.00 27674110 4515 10.37 6140 6210 6110 7980 4300 6140 6129.37 23.24 0 65 6293 6216 6173 6096 6053 6195 6075 1495 1840 5000 4540 10 1 29898656 1836 18.17 0.19 12 0.02 338.00 32193.00 8170 20240820 -24.85 5880 20241113 4.42 8170 -24.85 20240820 5880 4.42 20241113 8170 -24.85 20240820 5880 4.42 20241113 1.17 N 460850 5000 1494 억 6947694 N N 9 N 00 N
9 20241121 091326 57 100.00 KOSPI 철강.금속 N N N N N 6160 20 2 0.33 2378300 387 0.89 6140 6210 6140 7980 4300 6140 6145.48 23.24 0 10 6293 6216 6173 6096 6053 6195 6075 1495 1840 5000 4540 10 1 29898656 1842 18.22 0.19 12 0.00 338.00 32193.00 8170 20240820 -24.60 5880 20241113 4.76 8170 -24.60 20240820 5880 4.76 20241113 8170 -24.60 20240820 5880 4.76 20241113 1.17 N 460850 5000 1494 억 6947694 N N 9 N 00 N
10 20241120 161313 57 100.00 KOSPI 철강.금속 N N N N N 6140 -60 5 -0.97 262875250 42631 51.90 6250 6250 6130 8060 4340 6200 6166.36 23.26 0 -4411 6440 6320 6250 6130 6060 6285 6095 1495 1860 5000 4580 10 1 29898656 1836 18.17 0.19 12 0.14 338.00 32193.00 8170 20240820 -24.85 5880 20241113 4.42 8170 -24.85 20240820 5880 4.42 20241113 8170 -24.85 20240820 5880 4.42 20241113 1.15 N 460850 5000 1494 억 6953227 N N 9 N 00 N
11 20241120 151334 57 100.00 KOSPI 철강.금속 N N N N N 6150 -50 5 -0.81 239651740 38850 47.29 6250 6250 6130 8060 4340 6200 6168.64 23.26 0 -3875 6440 6320 6250 6130 6060 6285 6095 1495 1860 5000 4580 10 1 29898656 1839 18.20 0.19 12 0.13 338.00 32193.00 8170 20240820 -24.72 5880 20241113 4.59 8170 -24.72 20240820 5880 4.59 20241113 8170 -24.72 20240820 5880 4.59 20241113 1.15 N 460850 5000 1494 억 6953227 N N 4 N 00 N
12 20241120 141335 57 100.00 KOSPI 철강.금속 N N N N N 6180 -20 5 -0.32 204704270 33180 40.39 6250 6250 6130 8060 4340 6200 6169.51 23.26 0 -3459 6440 6320 6250 6130 6060 6285 6095 1495 1860 5000 4580 10 1 29898656 1848 18.28 0.19 12 0.11 338.00 32193.00 8170 20240820 -24.36 5880 20241113 5.10 8170 -24.36 20240820 5880 5.10 20241113 8170 -24.36 20240820 5880 5.10 20241113 1.15 N 460850 5000 1494 억 6953227 N N 4 N 00 N