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
460860/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
20241121,161309,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8350,-30,5,-0.36,371146940,44290,98.85,8440,8440,8310,10890,5870,8380,8380.02,26.66,0,240,8540,8460,8420,8340,8300,8440,8320,2480,2510,5000,6030,10,1,49608017,4142,2.91,0.24,12,0.09,2866.00,34717.00,13530,20231221,-38.29,7750,20241115,7.74,13250,-36.98,20240226,7750,7.74,20241115,13530,-38.29,20231221,7750,7.74,20241115,1.67,N,460860,5000,2480 억,,13225702,N,N,37,N,00,N
20241121,151333,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8330,-50,5,-0.60,355508760,42416,94.66,8440,8440,8310,10890,5870,8380,8381.48,26.66,0,543,8540,8460,8420,8340,8300,8440,8320,2480,2510,5000,6030,10,1,49608017,4132,2.91,0.24,12,0.09,2866.00,34717.00,13530,20231221,-38.43,7750,20241115,7.48,13250,-37.13,20240226,7750,7.48,20241115,13530,-38.43,20231221,7750,7.48,20241115,1.67,N,460860,5000,2480 억,,13225702,N,N,309,N,00,N
20241121,141330,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8370,-10,5,-0.12,270114510,32231,71.93,8440,8440,8310,10890,5870,8380,8380.58,26.66,0,3029,8540,8460,8420,8340,8300,8440,8320,2480,2510,5000,6030,10,1,49608017,4152,2.92,0.24,12,0.06,2866.00,34717.00,13530,20231221,-38.14,7750,20241115,8.00,13250,-36.83,20240226,7750,8.00,20241115,13530,-38.14,20231221,7750,8.00,20241115,1.67,N,460860,5000,2480 억,,13225702,N,N,309,N,00,N
20241121,131321,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8420,40,2,0.48,196337500,23420,52.27,8440,8440,8310,10890,5870,8380,8383.33,26.66,0,3700,8540,8460,8420,8340,8300,8440,8320,2480,2510,5000,6030,10,1,49608017,4177,2.94,0.24,12,0.05,2866.00,34717.00,13530,20231221,-37.77,7750,20241115,8.65,13250,-36.45,20240226,7750,8.65,20241115,13530,-37.77,20231221,7750,8.65,20241115,1.67,N,460860,5000,2480 억,,13225702,N,N,309,N,00,N
20241121,121324,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8400,20,2,0.24,165800330,19782,44.15,8440,8440,8310,10890,5870,8380,8381.37,26.66,0,3731,8540,8460,8420,8340,8300,8440,8320,2480,2510,5000,6030,10,1,49608017,4167,2.93,0.24,12,0.04,2866.00,34717.00,13530,20231221,-37.92,7750,20241115,8.39,13250,-36.60,20240226,7750,8.39,20241115,13530,-37.92,20231221,7750,8.39,20241115,1.67,N,460860,5000,2480 억,,13225702,N,N,309,N,00,N
20241121,111328,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8400,20,2,0.24,112274010,13399,29.90,8440,8440,8310,10890,5870,8380,8379.28,26.66,0,539,8540,8460,8420,8340,8300,8440,8320,2480,2510,5000,6030,10,1,49608017,4167,2.93,0.24,12,0.03,2866.00,34717.00,13530,20231221,-37.92,7750,20241115,8.39,13250,-36.60,20240226,7750,8.39,20241115,13530,-37.92,20231221,7750,8.39,20241115,1.67,N,460860,5000,2480 억,,13225702,N,N,309,N,00,N
20241121,101327,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8390,10,2,0.12,60628830,7246,16.17,8440,8440,8310,10890,5870,8380,8367.21,26.66,0,783,8540,8460,8420,8340,8300,8440,8320,2480,2510,5000,6030,10,1,49608017,4162,2.93,0.24,12,0.01,2866.00,34717.00,13530,20231221,-37.99,7750,20241115,8.26,13250,-36.68,20240226,7750,8.26,20241115,13530,-37.99,20231221,7750,8.26,20241115,1.67,N,460860,5000,2480 억,,13225702,N,N,309,N,00,N
20241121,091326,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8380,0,3,0.00,14905340,1778,3.97,8440,8440,8310,10890,5870,8380,8383.21,26.66,0,-519,8540,8460,8420,8340,8300,8440,8320,2480,2510,5000,6030,10,1,49608017,4157,2.92,0.24,12,0.00,2866.00,34717.00,13530,20231221,-38.06,7750,20241115,8.13,13250,-36.75,20240226,7750,8.13,20241115,13530,-38.06,20231221,7750,8.13,20241115,1.67,N,460860,5000,2480 억,,13225702,N,N,309,N,00,N
20241120,161313,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8380,-30,5,-0.36,377879830,44807,62.70,8410,8500,8380,10930,5890,8410,8433.76,26.66,0,-297,8636,8522,8406,8292,8176,8580,8350,2480,2520,5000,6050,10,1,49608017,4157,2.92,0.24,12,0.09,2866.00,34717.00,13530,20231221,-38.06,7750,20241115,8.13,13250,-36.75,20240226,7750,8.13,20241115,13530,-38.06,20231221,7750,8.13,20241115,1.70,N,460860,5000,2480 억,,13227524,N,N,309,N,00,N
20241120,151334,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8400,-10,5,-0.12,366772160,43482,60.84,8410,8500,8380,10930,5890,8410,8435.03,26.66,0,-501,8636,8522,8406,8292,8176,8580,8350,2480,2520,5000,6050,10,1,49608017,4167,2.93,0.24,12,0.09,2866.00,34717.00,13530,20231221,-37.92,7750,20241115,8.39,13250,-36.60,20240226,7750,8.39,20241115,13530,-37.92,20231221,7750,8.39,20241115,1.70,N,460860,5000,2480 억,,13227524,N,N,481,N,00,N
20241120,141335,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8410,0,3,0.00,340853290,40395,56.52,8410,8500,8380,10930,5890,8410,8438.01,26.66,0,-1802,8636,8522,8406,8292,8176,8580,8350,2480,2520,5000,6050,10,1,49608017,4172,2.93,0.24,12,0.08,2866.00,34717.00,13530,20231221,-37.84,7750,20241115,8.52,13250,-36.53,20240226,7750,8.52,20241115,13530,-37.84,20231221,7750,8.52,20241115,1.70,N,460860,5000,2480 억,,13227524,N,N,481,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 55 60.00 KOSPI 철강.금속 N N N Y 60 N 8350 -30 5 -0.36 371146940 44290 98.85 8440 8440 8310 10890 5870 8380 8380.02 26.66 0 240 8540 8460 8420 8340 8300 8440 8320 2480 2510 5000 6030 10 1 49608017 4142 2.91 0.24 12 0.09 2866.00 34717.00 13530 20231221 -38.29 7750 20241115 7.74 13250 -36.98 20240226 7750 7.74 20241115 13530 -38.29 20231221 7750 7.74 20241115 1.67 N 460860 5000 2480 억 13225702 N N 37 N 00 N
3 20241121 151333 55 60.00 KOSPI 철강.금속 N N N Y 60 N 8330 -50 5 -0.60 355508760 42416 94.66 8440 8440 8310 10890 5870 8380 8381.48 26.66 0 543 8540 8460 8420 8340 8300 8440 8320 2480 2510 5000 6030 10 1 49608017 4132 2.91 0.24 12 0.09 2866.00 34717.00 13530 20231221 -38.43 7750 20241115 7.48 13250 -37.13 20240226 7750 7.48 20241115 13530 -38.43 20231221 7750 7.48 20241115 1.67 N 460860 5000 2480 억 13225702 N N 309 N 00 N
4 20241121 141330 55 60.00 KOSPI 철강.금속 N N N Y 60 N 8370 -10 5 -0.12 270114510 32231 71.93 8440 8440 8310 10890 5870 8380 8380.58 26.66 0 3029 8540 8460 8420 8340 8300 8440 8320 2480 2510 5000 6030 10 1 49608017 4152 2.92 0.24 12 0.06 2866.00 34717.00 13530 20231221 -38.14 7750 20241115 8.00 13250 -36.83 20240226 7750 8.00 20241115 13530 -38.14 20231221 7750 8.00 20241115 1.67 N 460860 5000 2480 억 13225702 N N 309 N 00 N
5 20241121 131321 55 60.00 KOSPI 철강.금속 N N N Y 60 N 8420 40 2 0.48 196337500 23420 52.27 8440 8440 8310 10890 5870 8380 8383.33 26.66 0 3700 8540 8460 8420 8340 8300 8440 8320 2480 2510 5000 6030 10 1 49608017 4177 2.94 0.24 12 0.05 2866.00 34717.00 13530 20231221 -37.77 7750 20241115 8.65 13250 -36.45 20240226 7750 8.65 20241115 13530 -37.77 20231221 7750 8.65 20241115 1.67 N 460860 5000 2480 억 13225702 N N 309 N 00 N
6 20241121 121324 55 60.00 KOSPI 철강.금속 N N N Y 60 N 8400 20 2 0.24 165800330 19782 44.15 8440 8440 8310 10890 5870 8380 8381.37 26.66 0 3731 8540 8460 8420 8340 8300 8440 8320 2480 2510 5000 6030 10 1 49608017 4167 2.93 0.24 12 0.04 2866.00 34717.00 13530 20231221 -37.92 7750 20241115 8.39 13250 -36.60 20240226 7750 8.39 20241115 13530 -37.92 20231221 7750 8.39 20241115 1.67 N 460860 5000 2480 억 13225702 N N 309 N 00 N
7 20241121 111328 55 60.00 KOSPI 철강.금속 N N N Y 60 N 8400 20 2 0.24 112274010 13399 29.90 8440 8440 8310 10890 5870 8380 8379.28 26.66 0 539 8540 8460 8420 8340 8300 8440 8320 2480 2510 5000 6030 10 1 49608017 4167 2.93 0.24 12 0.03 2866.00 34717.00 13530 20231221 -37.92 7750 20241115 8.39 13250 -36.60 20240226 7750 8.39 20241115 13530 -37.92 20231221 7750 8.39 20241115 1.67 N 460860 5000 2480 억 13225702 N N 309 N 00 N
8 20241121 101327 55 60.00 KOSPI 철강.금속 N N N Y 60 N 8390 10 2 0.12 60628830 7246 16.17 8440 8440 8310 10890 5870 8380 8367.21 26.66 0 783 8540 8460 8420 8340 8300 8440 8320 2480 2510 5000 6030 10 1 49608017 4162 2.93 0.24 12 0.01 2866.00 34717.00 13530 20231221 -37.99 7750 20241115 8.26 13250 -36.68 20240226 7750 8.26 20241115 13530 -37.99 20231221 7750 8.26 20241115 1.67 N 460860 5000 2480 억 13225702 N N 309 N 00 N
9 20241121 091326 55 60.00 KOSPI 철강.금속 N N N Y 60 N 8380 0 3 0.00 14905340 1778 3.97 8440 8440 8310 10890 5870 8380 8383.21 26.66 0 -519 8540 8460 8420 8340 8300 8440 8320 2480 2510 5000 6030 10 1 49608017 4157 2.92 0.24 12 0.00 2866.00 34717.00 13530 20231221 -38.06 7750 20241115 8.13 13250 -36.75 20240226 7750 8.13 20241115 13530 -38.06 20231221 7750 8.13 20241115 1.67 N 460860 5000 2480 억 13225702 N N 309 N 00 N
10 20241120 161313 55 60.00 KOSPI 철강.금속 N N N Y 60 N 8380 -30 5 -0.36 377879830 44807 62.70 8410 8500 8380 10930 5890 8410 8433.76 26.66 0 -297 8636 8522 8406 8292 8176 8580 8350 2480 2520 5000 6050 10 1 49608017 4157 2.92 0.24 12 0.09 2866.00 34717.00 13530 20231221 -38.06 7750 20241115 8.13 13250 -36.75 20240226 7750 8.13 20241115 13530 -38.06 20231221 7750 8.13 20241115 1.70 N 460860 5000 2480 억 13227524 N N 309 N 00 N
11 20241120 151334 55 60.00 KOSPI 철강.금속 N N N Y 60 N 8400 -10 5 -0.12 366772160 43482 60.84 8410 8500 8380 10930 5890 8410 8435.03 26.66 0 -501 8636 8522 8406 8292 8176 8580 8350 2480 2520 5000 6050 10 1 49608017 4167 2.93 0.24 12 0.09 2866.00 34717.00 13530 20231221 -37.92 7750 20241115 8.39 13250 -36.60 20240226 7750 8.39 20241115 13530 -37.92 20231221 7750 8.39 20241115 1.70 N 460860 5000 2480 억 13227524 N N 481 N 00 N
12 20241120 141335 55 60.00 KOSPI 철강.금속 N N N Y 60 N 8410 0 3 0.00 340853290 40395 56.52 8410 8500 8380 10930 5890 8410 8438.01 26.66 0 -1802 8636 8522 8406 8292 8176 8580 8350 2480 2520 5000 6050 10 1 49608017 4172 2.93 0.24 12 0.08 2866.00 34717.00 13530 20231221 -37.84 7750 20241115 8.52 13250 -36.53 20240226 7750 8.52 20241115 13530 -37.84 20231221 7750 8.52 20241115 1.70 N 460860 5000 2480 억 13227524 N N 481 N 00 N