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

Update 2024-11-26 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-26 18:12:42 +09:00
parent c44b01317d
commit b879ea4c16
2958 changed files with 31893 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005010/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
20241126,160210,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4130,15,2,0.36,613308670,148213,84.41,4145,4175,4115,5340,2885,4115,4138.02,1.45,0,24145,4215,4165,4120,4070,4025,4190,4095,562,1225,1000,3040,5,1,56188075,2321,3.21,0.23,12,0.26,1285.00,17923.00,6170,20240202,-33.06,3620,20240805,14.09,6170,-33.06,20240202,3620,14.09,20240805,6170,-33.06,20240202,3620,14.09,20240805,3.13,N,005010,1000,561 억,,812416,N,N,4,N,00,N
20241126,150209,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4155,40,2,0.97,580829635,140364,79.94,4145,4175,4115,5340,2885,4115,4138.02,1.45,0,22507,4215,4165,4120,4070,4025,4190,4095,562,1225,1000,3040,5,1,56188075,2335,3.23,0.23,12,0.25,1285.00,17923.00,6170,20240202,-32.66,3620,20240805,14.78,6170,-32.66,20240202,3620,14.78,20240805,6170,-32.66,20240202,3620,14.78,20240805,3.13,N,005010,1000,561 억,,812416,N,N,0,N,00,N
20241126,140209,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4120,5,2,0.12,452864520,109443,62.33,4145,4175,4120,5340,2885,4115,4137.90,1.45,0,15810,4215,4165,4120,4070,4025,4190,4095,562,1225,1000,3040,5,1,56188075,2315,3.21,0.23,12,0.19,1285.00,17923.00,6170,20240202,-33.23,3620,20240805,13.81,6170,-33.23,20240202,3620,13.81,20240805,6170,-33.23,20240202,3620,13.81,20240805,3.13,N,005010,1000,561 억,,812416,N,N,0,N,00,N
20241126,130209,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4140,25,2,0.61,419552015,101377,57.74,4145,4175,4120,5340,2885,4115,4138.53,1.45,0,18314,4215,4165,4120,4070,4025,4190,4095,562,1225,1000,3040,5,1,56188075,2326,3.22,0.23,12,0.18,1285.00,17923.00,6170,20240202,-32.90,3620,20240805,14.36,6170,-32.90,20240202,3620,14.36,20240805,6170,-32.90,20240202,3620,14.36,20240805,3.13,N,005010,1000,561 억,,812416,N,N,0,N,00,N
20241126,120210,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4135,20,2,0.49,383422575,92618,52.75,4145,4175,4120,5340,2885,4115,4139.83,1.45,0,19168,4215,4165,4120,4070,4025,4190,4095,562,1225,1000,3040,5,1,56188075,2323,3.22,0.23,12,0.16,1285.00,17923.00,6170,20240202,-32.98,3620,20240805,14.23,6170,-32.98,20240202,3620,14.23,20240805,6170,-32.98,20240202,3620,14.23,20240805,3.13,N,005010,1000,561 억,,812416,N,N,0,N,00,N
20241126,110212,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4125,10,2,0.24,292293600,70559,40.19,4145,4175,4120,5340,2885,4115,4142.54,1.45,0,10644,4215,4165,4120,4070,4025,4190,4095,562,1225,1000,3040,5,1,56188075,2318,3.21,0.23,12,0.13,1285.00,17923.00,6170,20240202,-33.14,3620,20240805,13.95,6170,-33.14,20240202,3620,13.95,20240805,6170,-33.14,20240202,3620,13.95,20240805,3.13,N,005010,1000,561 억,,812416,N,N,0,N,00,N
20241126,100212,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4125,10,2,0.24,198846855,47951,27.31,4145,4175,4120,5340,2885,4115,4146.88,1.45,0,7017,4215,4165,4120,4070,4025,4190,4095,562,1225,1000,3040,5,1,56188075,2318,3.21,0.23,12,0.09,1285.00,17923.00,6170,20240202,-33.14,3620,20240805,13.95,6170,-33.14,20240202,3620,13.95,20240805,6170,-33.14,20240202,3620,13.95,20240805,3.13,N,005010,1000,561 억,,812416,N,N,0,N,00,N
20241126,090209,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4140,25,2,0.61,9482170,2292,1.31,4145,4145,4130,5340,2885,4115,4137.07,1.45,0,-870,4215,4165,4120,4070,4025,4190,4095,562,1225,1000,3040,5,1,56188075,2326,3.22,0.23,12,0.00,1285.00,17923.00,6170,20240202,-32.90,3620,20240805,14.36,6170,-32.90,20240202,3620,14.36,20240805,6170,-32.90,20240202,3620,14.36,20240805,3.13,N,005010,1000,561 억,,812416,N,N,0,N,00,N
20241125,160207,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4115,60,2,1.48,706148615,171290,76.44,4085,4170,4075,5270,2840,4055,4122.76,1.41,0,18886,4131,4092,4061,4022,3991,4112,4042,562,1215,1000,3000,5,1,56188075,2312,3.20,0.23,12,0.30,1285.00,17923.00,6170,20240202,-33.31,3620,20240805,13.67,6170,-33.31,20240202,3620,13.67,20240805,6170,-33.31,20240202,3620,13.67,20240805,3.15,N,005010,1000,561 억,,793932,N,N,2,N,00,N
20241125,150208,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4110,55,2,1.36,643853940,156147,69.68,4085,4170,4075,5270,2840,4055,4123.38,1.41,0,14663,4131,4092,4061,4022,3991,4112,4042,562,1215,1000,3000,5,1,56188075,2309,3.20,0.23,12,0.28,1285.00,17923.00,6170,20240202,-33.39,3620,20240805,13.54,6170,-33.39,20240202,3620,13.54,20240805,6170,-33.39,20240202,3620,13.54,20240805,3.15,N,005010,1000,561 억,,793932,N,N,2,N,00,N
20241125,140209,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4135,80,2,1.97,559660165,135691,60.55,4085,4170,4075,5270,2840,4055,4124.52,1.41,0,13762,4131,4092,4061,4022,3991,4112,4042,562,1215,1000,3000,5,1,56188075,2323,3.22,0.23,12,0.24,1285.00,17923.00,6170,20240202,-32.98,3620,20240805,14.23,6170,-32.98,20240202,3620,14.23,20240805,6170,-32.98,20240202,3620,14.23,20240805,3.15,N,005010,1000,561 억,,793932,N,N,2,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 20241126 160210 55 40.00 KOSPI 철강.금속 N N N Y 40 N 4130 15 2 0.36 613308670 148213 84.41 4145 4175 4115 5340 2885 4115 4138.02 1.45 0 24145 4215 4165 4120 4070 4025 4190 4095 562 1225 1000 3040 5 1 56188075 2321 3.21 0.23 12 0.26 1285.00 17923.00 6170 20240202 -33.06 3620 20240805 14.09 6170 -33.06 20240202 3620 14.09 20240805 6170 -33.06 20240202 3620 14.09 20240805 3.13 N 005010 1000 561 억 812416 N N 4 N 00 N
3 20241126 150209 55 40.00 KOSPI 철강.금속 N N N Y 40 N 4155 40 2 0.97 580829635 140364 79.94 4145 4175 4115 5340 2885 4115 4138.02 1.45 0 22507 4215 4165 4120 4070 4025 4190 4095 562 1225 1000 3040 5 1 56188075 2335 3.23 0.23 12 0.25 1285.00 17923.00 6170 20240202 -32.66 3620 20240805 14.78 6170 -32.66 20240202 3620 14.78 20240805 6170 -32.66 20240202 3620 14.78 20240805 3.13 N 005010 1000 561 억 812416 N N 0 N 00 N
4 20241126 140209 55 40.00 KOSPI 철강.금속 N N N Y 40 N 4120 5 2 0.12 452864520 109443 62.33 4145 4175 4120 5340 2885 4115 4137.90 1.45 0 15810 4215 4165 4120 4070 4025 4190 4095 562 1225 1000 3040 5 1 56188075 2315 3.21 0.23 12 0.19 1285.00 17923.00 6170 20240202 -33.23 3620 20240805 13.81 6170 -33.23 20240202 3620 13.81 20240805 6170 -33.23 20240202 3620 13.81 20240805 3.13 N 005010 1000 561 억 812416 N N 0 N 00 N
5 20241126 130209 55 40.00 KOSPI 철강.금속 N N N Y 40 N 4140 25 2 0.61 419552015 101377 57.74 4145 4175 4120 5340 2885 4115 4138.53 1.45 0 18314 4215 4165 4120 4070 4025 4190 4095 562 1225 1000 3040 5 1 56188075 2326 3.22 0.23 12 0.18 1285.00 17923.00 6170 20240202 -32.90 3620 20240805 14.36 6170 -32.90 20240202 3620 14.36 20240805 6170 -32.90 20240202 3620 14.36 20240805 3.13 N 005010 1000 561 억 812416 N N 0 N 00 N
6 20241126 120210 55 40.00 KOSPI 철강.금속 N N N Y 40 N 4135 20 2 0.49 383422575 92618 52.75 4145 4175 4120 5340 2885 4115 4139.83 1.45 0 19168 4215 4165 4120 4070 4025 4190 4095 562 1225 1000 3040 5 1 56188075 2323 3.22 0.23 12 0.16 1285.00 17923.00 6170 20240202 -32.98 3620 20240805 14.23 6170 -32.98 20240202 3620 14.23 20240805 6170 -32.98 20240202 3620 14.23 20240805 3.13 N 005010 1000 561 억 812416 N N 0 N 00 N
7 20241126 110212 55 40.00 KOSPI 철강.금속 N N N Y 40 N 4125 10 2 0.24 292293600 70559 40.19 4145 4175 4120 5340 2885 4115 4142.54 1.45 0 10644 4215 4165 4120 4070 4025 4190 4095 562 1225 1000 3040 5 1 56188075 2318 3.21 0.23 12 0.13 1285.00 17923.00 6170 20240202 -33.14 3620 20240805 13.95 6170 -33.14 20240202 3620 13.95 20240805 6170 -33.14 20240202 3620 13.95 20240805 3.13 N 005010 1000 561 억 812416 N N 0 N 00 N
8 20241126 100212 55 40.00 KOSPI 철강.금속 N N N Y 40 N 4125 10 2 0.24 198846855 47951 27.31 4145 4175 4120 5340 2885 4115 4146.88 1.45 0 7017 4215 4165 4120 4070 4025 4190 4095 562 1225 1000 3040 5 1 56188075 2318 3.21 0.23 12 0.09 1285.00 17923.00 6170 20240202 -33.14 3620 20240805 13.95 6170 -33.14 20240202 3620 13.95 20240805 6170 -33.14 20240202 3620 13.95 20240805 3.13 N 005010 1000 561 억 812416 N N 0 N 00 N
9 20241126 090209 55 40.00 KOSPI 철강.금속 N N N Y 40 N 4140 25 2 0.61 9482170 2292 1.31 4145 4145 4130 5340 2885 4115 4137.07 1.45 0 -870 4215 4165 4120 4070 4025 4190 4095 562 1225 1000 3040 5 1 56188075 2326 3.22 0.23 12 0.00 1285.00 17923.00 6170 20240202 -32.90 3620 20240805 14.36 6170 -32.90 20240202 3620 14.36 20240805 6170 -32.90 20240202 3620 14.36 20240805 3.13 N 005010 1000 561 억 812416 N N 0 N 00 N
10 20241125 160207 55 40.00 KOSPI 철강.금속 N N N Y 40 N 4115 60 2 1.48 706148615 171290 76.44 4085 4170 4075 5270 2840 4055 4122.76 1.41 0 18886 4131 4092 4061 4022 3991 4112 4042 562 1215 1000 3000 5 1 56188075 2312 3.20 0.23 12 0.30 1285.00 17923.00 6170 20240202 -33.31 3620 20240805 13.67 6170 -33.31 20240202 3620 13.67 20240805 6170 -33.31 20240202 3620 13.67 20240805 3.15 N 005010 1000 561 억 793932 N N 2 N 00 N
11 20241125 150208 55 40.00 KOSPI 철강.금속 N N N Y 40 N 4110 55 2 1.36 643853940 156147 69.68 4085 4170 4075 5270 2840 4055 4123.38 1.41 0 14663 4131 4092 4061 4022 3991 4112 4042 562 1215 1000 3000 5 1 56188075 2309 3.20 0.23 12 0.28 1285.00 17923.00 6170 20240202 -33.39 3620 20240805 13.54 6170 -33.39 20240202 3620 13.54 20240805 6170 -33.39 20240202 3620 13.54 20240805 3.15 N 005010 1000 561 억 793932 N N 2 N 00 N
12 20241125 140209 55 40.00 KOSPI 철강.금속 N N N Y 40 N 4135 80 2 1.97 559660165 135691 60.55 4085 4170 4075 5270 2840 4055 4124.52 1.41 0 13762 4131 4092 4061 4022 3991 4112 4042 562 1215 1000 3000 5 1 56188075 2323 3.22 0.23 12 0.24 1285.00 17923.00 6170 20240202 -32.98 3620 20240805 14.23 6170 -32.98 20240202 3620 14.23 20240805 6170 -32.98 20240202 3620 14.23 20240805 3.15 N 005010 1000 561 억 793932 N N 2 N 00 N