ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008350/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
20241125,160238,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1389,-11,5,-0.79,5845084144,4001731,1208.34,1415,1534,1340,1820,980,1400,1460.70,3.51,0,196626,1420,1409,1394,1383,1368,1415,1389,645,420,500,980,1,1,129079090,1793,-694.50,0.59,12,3.10,-2.00,2343.00,2835,20231211,-51.01,1232,20241115,12.74,2630,-47.19,20240102,1232,12.74,20241115,2835,-51.01,20231211,1232,12.74,20241115,3.08,N,008350,500,645 억,,4533698,N,N,3,N,00,N
20241125,150241,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1377,-23,5,-1.64,5643886006,3856025,1164.34,1415,1534,1340,1820,980,1400,1463.65,3.51,0,179525,1420,1409,1394,1383,1368,1415,1389,645,420,500,980,1,1,129079090,1777,-688.50,0.59,12,2.99,-2.00,2343.00,2835,20231211,-51.43,1232,20241115,11.77,2630,-47.64,20240102,1232,11.77,20241115,2835,-51.43,20231211,1232,11.77,20241115,3.08,N,008350,500,645 억,,4533698,N,N,41,N,00,N
20241125,140241,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1471,71,2,5.07,4307377081,2909906,878.66,1415,1534,1415,1820,980,1400,1480.25,3.51,0,-12436,1420,1409,1394,1383,1368,1415,1389,645,420,500,980,1,1,129079090,1899,-735.50,0.63,12,2.25,-2.00,2343.00,2835,20231211,-48.11,1232,20241115,19.40,2630,-44.07,20240102,1232,19.40,20241115,2835,-48.11,20231211,1232,19.40,20241115,3.08,N,008350,500,645 억,,4533698,N,N,41,N,00,N
20241125,130240,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1474,74,2,5.29,4141137774,2796735,844.48,1415,1534,1415,1820,980,1400,1480.70,3.51,0,-24405,1420,1409,1394,1383,1368,1415,1389,645,420,500,980,1,1,129079090,1903,-737.00,0.63,12,2.17,-2.00,2343.00,2835,20231211,-48.01,1232,20241115,19.64,2630,-43.95,20240102,1232,19.64,20241115,2835,-48.01,20231211,1232,19.64,20241115,3.08,N,008350,500,645 억,,4533698,N,N,41,N,00,N
20241125,120241,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1476,76,2,5.43,3792598574,2560657,773.20,1415,1534,1415,1820,980,1400,1481.10,3.51,0,-105656,1420,1409,1394,1383,1368,1415,1389,645,420,500,980,1,1,129079090,1905,-738.00,0.63,12,1.98,-2.00,2343.00,2835,20231211,-47.94,1232,20241115,19.81,2630,-43.88,20240102,1232,19.81,20241115,2835,-47.94,20231211,1232,19.81,20241115,3.08,N,008350,500,645 억,,4533698,N,N,41,N,00,N
20241125,110241,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1458,58,2,4.14,3460196905,2334861,705.02,1415,1534,1415,1820,980,1400,1481.97,3.51,0,-172056,1420,1409,1394,1383,1368,1415,1389,645,420,500,980,1,1,129079090,1882,-729.00,0.62,12,1.81,-2.00,2343.00,2835,20231211,-48.57,1232,20241115,18.34,2630,-44.56,20240102,1232,18.34,20241115,2835,-48.57,20231211,1232,18.34,20241115,3.08,N,008350,500,645 억,,4533698,N,N,41,N,00,N
20241125,100237,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1456,56,2,4.00,3114609884,2098285,633.58,1415,1534,1415,1820,980,1400,1484.36,3.51,0,-141803,1420,1409,1394,1383,1368,1415,1389,645,420,500,980,1,1,129079090,1879,-728.00,0.62,12,1.63,-2.00,2343.00,2835,20231211,-48.64,1232,20241115,18.18,2630,-44.64,20240102,1232,18.18,20241115,2835,-48.64,20231211,1232,18.18,20241115,3.08,N,008350,500,645 억,,4533698,N,N,41,N,00,N
20241125,090237,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1433,33,2,2.36,107840498,75755,22.87,1415,1433,1415,1820,980,1400,1423.54,3.51,0,46460,1420,1409,1394,1383,1368,1415,1389,645,420,500,980,1,1,129079090,1850,-716.50,0.61,12,0.06,-2.00,2343.00,2835,20231211,-49.45,1232,20241115,16.31,2630,-45.51,20240102,1232,16.31,20241115,2835,-49.45,20231211,1232,16.31,20241115,3.08,N,008350,500,645 억,,4533698,N,N,41,N,00,N
20241122,160231,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1400,10,2,0.72,434475657,311416,129.95,1390,1405,1379,1807,973,1390,1395.10,3.53,0,-22248,1430,1409,1382,1361,1334,1420,1372,645,417,500,970,1,1,129079090,1807,-700.00,0.60,12,0.24,-2.00,2343.00,2835,20231211,-50.62,1232,20241115,13.64,2630,-46.77,20240102,1232,13.64,20241115,2835,-50.62,20231211,1232,13.64,20241115,3.08,N,008350,500,645 억,,4556909,N,N,41,N,00,N
20241122,150229,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1399,9,2,0.65,382222115,274077,114.37,1390,1405,1379,1807,973,1390,1394.58,3.53,0,-31838,1430,1409,1382,1361,1334,1420,1372,645,417,500,970,1,1,129079090,1806,-699.50,0.60,12,0.21,-2.00,2343.00,2835,20231211,-50.65,1232,20241115,13.56,2630,-46.81,20240102,1232,13.56,20241115,2835,-50.65,20231211,1232,13.56,20241115,3.08,N,008350,500,645 억,,4556909,N,N,75,N,00,N
20241122,140233,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1390,0,3,0.00,318790862,228354,95.29,1390,1405,1388,1807,973,1390,1396.04,3.53,0,-44163,1430,1409,1382,1361,1334,1420,1372,645,417,500,970,1,1,129079090,1794,-695.00,0.59,12,0.18,-2.00,2343.00,2835,20231211,-50.97,1232,20241115,12.82,2630,-47.15,20240102,1232,12.82,20241115,2835,-50.97,20231211,1232,12.82,20241115,3.08,N,008350,500,645 억,,4556909,N,N,75,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 20241125 160238 57 100.00 KOSPI 철강.금속 N N N N N 1389 -11 5 -0.79 5845084144 4001731 1208.34 1415 1534 1340 1820 980 1400 1460.70 3.51 0 196626 1420 1409 1394 1383 1368 1415 1389 645 420 500 980 1 1 129079090 1793 -694.50 0.59 12 3.10 -2.00 2343.00 2835 20231211 -51.01 1232 20241115 12.74 2630 -47.19 20240102 1232 12.74 20241115 2835 -51.01 20231211 1232 12.74 20241115 3.08 N 008350 500 645 억 4533698 N N 3 N 00 N
3 20241125 150241 57 100.00 KOSPI 철강.금속 N N N N N 1377 -23 5 -1.64 5643886006 3856025 1164.34 1415 1534 1340 1820 980 1400 1463.65 3.51 0 179525 1420 1409 1394 1383 1368 1415 1389 645 420 500 980 1 1 129079090 1777 -688.50 0.59 12 2.99 -2.00 2343.00 2835 20231211 -51.43 1232 20241115 11.77 2630 -47.64 20240102 1232 11.77 20241115 2835 -51.43 20231211 1232 11.77 20241115 3.08 N 008350 500 645 억 4533698 N N 41 N 00 N
4 20241125 140241 57 100.00 KOSPI 철강.금속 N N N N N 1471 71 2 5.07 4307377081 2909906 878.66 1415 1534 1415 1820 980 1400 1480.25 3.51 0 -12436 1420 1409 1394 1383 1368 1415 1389 645 420 500 980 1 1 129079090 1899 -735.50 0.63 12 2.25 -2.00 2343.00 2835 20231211 -48.11 1232 20241115 19.40 2630 -44.07 20240102 1232 19.40 20241115 2835 -48.11 20231211 1232 19.40 20241115 3.08 N 008350 500 645 억 4533698 N N 41 N 00 N
5 20241125 130240 57 100.00 KOSPI 철강.금속 N N N N N 1474 74 2 5.29 4141137774 2796735 844.48 1415 1534 1415 1820 980 1400 1480.70 3.51 0 -24405 1420 1409 1394 1383 1368 1415 1389 645 420 500 980 1 1 129079090 1903 -737.00 0.63 12 2.17 -2.00 2343.00 2835 20231211 -48.01 1232 20241115 19.64 2630 -43.95 20240102 1232 19.64 20241115 2835 -48.01 20231211 1232 19.64 20241115 3.08 N 008350 500 645 억 4533698 N N 41 N 00 N
6 20241125 120241 57 100.00 KOSPI 철강.금속 N N N N N 1476 76 2 5.43 3792598574 2560657 773.20 1415 1534 1415 1820 980 1400 1481.10 3.51 0 -105656 1420 1409 1394 1383 1368 1415 1389 645 420 500 980 1 1 129079090 1905 -738.00 0.63 12 1.98 -2.00 2343.00 2835 20231211 -47.94 1232 20241115 19.81 2630 -43.88 20240102 1232 19.81 20241115 2835 -47.94 20231211 1232 19.81 20241115 3.08 N 008350 500 645 억 4533698 N N 41 N 00 N
7 20241125 110241 57 100.00 KOSPI 철강.금속 N N N N N 1458 58 2 4.14 3460196905 2334861 705.02 1415 1534 1415 1820 980 1400 1481.97 3.51 0 -172056 1420 1409 1394 1383 1368 1415 1389 645 420 500 980 1 1 129079090 1882 -729.00 0.62 12 1.81 -2.00 2343.00 2835 20231211 -48.57 1232 20241115 18.34 2630 -44.56 20240102 1232 18.34 20241115 2835 -48.57 20231211 1232 18.34 20241115 3.08 N 008350 500 645 억 4533698 N N 41 N 00 N
8 20241125 100237 57 100.00 KOSPI 철강.금속 N N N N N 1456 56 2 4.00 3114609884 2098285 633.58 1415 1534 1415 1820 980 1400 1484.36 3.51 0 -141803 1420 1409 1394 1383 1368 1415 1389 645 420 500 980 1 1 129079090 1879 -728.00 0.62 12 1.63 -2.00 2343.00 2835 20231211 -48.64 1232 20241115 18.18 2630 -44.64 20240102 1232 18.18 20241115 2835 -48.64 20231211 1232 18.18 20241115 3.08 N 008350 500 645 억 4533698 N N 41 N 00 N
9 20241125 090237 57 100.00 KOSPI 철강.금속 N N N N N 1433 33 2 2.36 107840498 75755 22.87 1415 1433 1415 1820 980 1400 1423.54 3.51 0 46460 1420 1409 1394 1383 1368 1415 1389 645 420 500 980 1 1 129079090 1850 -716.50 0.61 12 0.06 -2.00 2343.00 2835 20231211 -49.45 1232 20241115 16.31 2630 -45.51 20240102 1232 16.31 20241115 2835 -49.45 20231211 1232 16.31 20241115 3.08 N 008350 500 645 억 4533698 N N 41 N 00 N
10 20241122 160231 57 100.00 KOSPI 철강.금속 N N N N N 1400 10 2 0.72 434475657 311416 129.95 1390 1405 1379 1807 973 1390 1395.10 3.53 0 -22248 1430 1409 1382 1361 1334 1420 1372 645 417 500 970 1 1 129079090 1807 -700.00 0.60 12 0.24 -2.00 2343.00 2835 20231211 -50.62 1232 20241115 13.64 2630 -46.77 20240102 1232 13.64 20241115 2835 -50.62 20231211 1232 13.64 20241115 3.08 N 008350 500 645 억 4556909 N N 41 N 00 N
11 20241122 150229 57 100.00 KOSPI 철강.금속 N N N N N 1399 9 2 0.65 382222115 274077 114.37 1390 1405 1379 1807 973 1390 1394.58 3.53 0 -31838 1430 1409 1382 1361 1334 1420 1372 645 417 500 970 1 1 129079090 1806 -699.50 0.60 12 0.21 -2.00 2343.00 2835 20231211 -50.65 1232 20241115 13.56 2630 -46.81 20240102 1232 13.56 20241115 2835 -50.65 20231211 1232 13.56 20241115 3.08 N 008350 500 645 억 4556909 N N 75 N 00 N
12 20241122 140233 57 100.00 KOSPI 철강.금속 N N N N N 1390 0 3 0.00 318790862 228354 95.29 1390 1405 1388 1807 973 1390 1396.04 3.53 0 -44163 1430 1409 1382 1361 1334 1420 1372 645 417 500 970 1 1 129079090 1794 -695.00 0.59 12 0.18 -2.00 2343.00 2835 20231211 -50.97 1232 20241115 12.82 2630 -47.15 20240102 1232 12.82 20241115 2835 -50.97 20231211 1232 12.82 20241115 3.08 N 008350 500 645 억 4556909 N N 75 N 00 N