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
024090/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
20241126,160403,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11520,-30,5,-0.26,26996190,2340,28.81,11620,11620,11500,15010,8090,11550,11536.93,3.01,0,54,11776,11662,11506,11392,11236,11720,11450,60,3460,500,8540,10,1,11400000,1313,-12.74,0.51,12,0.02,-904.00,22684.00,13440,20240813,-14.29,10500,20240125,9.71,13440,-14.29,20240813,10500,9.71,20240125,13440,-14.29,20240813,10500,9.71,20240125,0.65,N,024090,500,60 억,,342634,N,N,0,N,00,N
20241126,150402,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11510,-40,5,-0.35,24576330,2130,26.22,11620,11620,11500,15010,8090,11550,11538.18,3.01,0,59,11776,11662,11506,11392,11236,11720,11450,60,3460,500,8540,10,1,11400000,1312,-12.73,0.51,12,0.02,-904.00,22684.00,13440,20240813,-14.36,10500,20240125,9.62,13440,-14.36,20240813,10500,9.62,20240125,13440,-14.36,20240813,10500,9.62,20240125,0.65,N,024090,500,60 억,,342634,N,N,0,N,00,N
20241126,140402,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11510,-40,5,-0.35,18590400,1610,19.82,11620,11620,11500,15010,8090,11550,11546.83,3.01,0,59,11776,11662,11506,11392,11236,11720,11450,60,3460,500,8540,10,1,11400000,1312,-12.73,0.51,12,0.01,-904.00,22684.00,13440,20240813,-14.36,10500,20240125,9.62,13440,-14.36,20240813,10500,9.62,20240125,13440,-14.36,20240813,10500,9.62,20240125,0.65,N,024090,500,60 억,,342634,N,N,0,N,00,N
20241126,130401,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11500,-50,5,-0.43,17772980,1539,18.95,11620,11620,11500,15010,8090,11550,11548.40,3.01,0,59,11776,11662,11506,11392,11236,11720,11450,60,3460,500,8540,10,1,11400000,1311,-12.72,0.51,12,0.01,-904.00,22684.00,13440,20240813,-14.43,10500,20240125,9.52,13440,-14.43,20240813,10500,9.52,20240125,13440,-14.43,20240813,10500,9.52,20240125,0.65,N,024090,500,60 억,,342634,N,N,0,N,00,N
20241126,120405,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11570,20,2,0.17,13315090,1152,14.18,11620,11620,11510,15010,8090,11550,11558.24,3.01,0,60,11776,11662,11506,11392,11236,11720,11450,60,3460,500,8540,10,1,11400000,1319,-12.80,0.51,12,0.01,-904.00,22684.00,13440,20240813,-13.91,10500,20240125,10.19,13440,-13.91,20240813,10500,10.19,20240125,13440,-13.91,20240813,10500,10.19,20240125,0.65,N,024090,500,60 억,,342634,N,N,0,N,00,N
20241126,110407,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11570,20,2,0.17,12655600,1095,13.48,11620,11620,11510,15010,8090,11550,11557.63,3.01,0,4,11776,11662,11506,11392,11236,11720,11450,60,3460,500,8540,10,1,11400000,1319,-12.80,0.51,12,0.01,-904.00,22684.00,13440,20240813,-13.91,10500,20240125,10.19,13440,-13.91,20240813,10500,10.19,20240125,13440,-13.91,20240813,10500,10.19,20240125,0.65,N,024090,500,60 억,,342634,N,N,0,N,00,N
20241126,100406,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11550,0,3,0.00,8942480,774,9.53,11620,11620,11510,15010,8090,11550,11553.59,3.01,0,-62,11776,11662,11506,11392,11236,11720,11450,60,3460,500,8540,10,1,11400000,1317,-12.78,0.51,12,0.01,-904.00,22684.00,13440,20240813,-14.06,10500,20240125,10.00,13440,-14.06,20240813,10500,10.00,20240125,13440,-14.06,20240813,10500,10.00,20240125,0.65,N,024090,500,60 억,,342634,N,N,0,N,00,N
20241126,090402,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11620,70,2,0.61,11620,1,0.01,11620,11620,11620,15010,8090,11550,11620.00,3.01,0,0,11776,11662,11506,11392,11236,11720,11450,60,3460,500,8540,10,1,11400000,1325,-12.85,0.51,12,0.00,-904.00,22684.00,13440,20240813,-13.54,10500,20240125,10.67,13440,-13.54,20240813,10500,10.67,20240125,13440,-13.54,20240813,10500,10.67,20240125,0.65,N,024090,500,60 억,,342634,N,N,0,N,00,N
20241125,160356,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11550,170,2,1.49,93158620,8123,795.59,11380,11620,11350,14790,7970,11380,11466.44,2.99,0,97,11540,11460,11370,11290,11200,11465,11295,60,3410,500,8420,10,1,11400000,1317,-12.78,0.51,12,0.07,-904.00,22684.00,13440,20240813,-14.06,10500,20240125,10.00,13440,-14.06,20240813,10500,10.00,20240125,13440,-14.06,20240813,10500,10.00,20240125,0.65,N,024090,500,60 억,,340554,N,N,0,N,00,N
20241125,150401,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11450,70,2,0.62,85635730,7471,731.73,11380,11620,11350,14790,7970,11380,11462.42,2.99,0,83,11540,11460,11370,11290,11200,11465,11295,60,3410,500,8420,10,1,11400000,1305,-12.67,0.50,12,0.07,-904.00,22684.00,13440,20240813,-14.81,10500,20240125,9.05,13440,-14.81,20240813,10500,9.05,20240125,13440,-14.81,20240813,10500,9.05,20240125,0.65,N,024090,500,60 억,,340554,N,N,0,N,00,N
20241125,140402,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11410,30,2,0.26,71680100,6252,612.34,11380,11620,11350,14790,7970,11380,11465.15,2.99,0,55,11540,11460,11370,11290,11200,11465,11295,60,3410,500,8420,10,1,11400000,1301,-12.62,0.50,12,0.05,-904.00,22684.00,13440,20240813,-15.10,10500,20240125,8.67,13440,-15.10,20240813,10500,8.67,20240125,13440,-15.10,20240813,10500,8.67,20240125,0.65,N,024090,500,60 억,,340554,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 20241126 160403 55 60.00 KOSPI 철강.금속 N N N Y 60 N 11520 -30 5 -0.26 26996190 2340 28.81 11620 11620 11500 15010 8090 11550 11536.93 3.01 0 54 11776 11662 11506 11392 11236 11720 11450 60 3460 500 8540 10 1 11400000 1313 -12.74 0.51 12 0.02 -904.00 22684.00 13440 20240813 -14.29 10500 20240125 9.71 13440 -14.29 20240813 10500 9.71 20240125 13440 -14.29 20240813 10500 9.71 20240125 0.65 N 024090 500 60 억 342634 N N 0 N 00 N
3 20241126 150402 55 60.00 KOSPI 철강.금속 N N N Y 60 N 11510 -40 5 -0.35 24576330 2130 26.22 11620 11620 11500 15010 8090 11550 11538.18 3.01 0 59 11776 11662 11506 11392 11236 11720 11450 60 3460 500 8540 10 1 11400000 1312 -12.73 0.51 12 0.02 -904.00 22684.00 13440 20240813 -14.36 10500 20240125 9.62 13440 -14.36 20240813 10500 9.62 20240125 13440 -14.36 20240813 10500 9.62 20240125 0.65 N 024090 500 60 억 342634 N N 0 N 00 N
4 20241126 140402 55 60.00 KOSPI 철강.금속 N N N Y 60 N 11510 -40 5 -0.35 18590400 1610 19.82 11620 11620 11500 15010 8090 11550 11546.83 3.01 0 59 11776 11662 11506 11392 11236 11720 11450 60 3460 500 8540 10 1 11400000 1312 -12.73 0.51 12 0.01 -904.00 22684.00 13440 20240813 -14.36 10500 20240125 9.62 13440 -14.36 20240813 10500 9.62 20240125 13440 -14.36 20240813 10500 9.62 20240125 0.65 N 024090 500 60 억 342634 N N 0 N 00 N
5 20241126 130401 55 60.00 KOSPI 철강.금속 N N N Y 60 N 11500 -50 5 -0.43 17772980 1539 18.95 11620 11620 11500 15010 8090 11550 11548.40 3.01 0 59 11776 11662 11506 11392 11236 11720 11450 60 3460 500 8540 10 1 11400000 1311 -12.72 0.51 12 0.01 -904.00 22684.00 13440 20240813 -14.43 10500 20240125 9.52 13440 -14.43 20240813 10500 9.52 20240125 13440 -14.43 20240813 10500 9.52 20240125 0.65 N 024090 500 60 억 342634 N N 0 N 00 N
6 20241126 120405 55 60.00 KOSPI 철강.금속 N N N Y 60 N 11570 20 2 0.17 13315090 1152 14.18 11620 11620 11510 15010 8090 11550 11558.24 3.01 0 60 11776 11662 11506 11392 11236 11720 11450 60 3460 500 8540 10 1 11400000 1319 -12.80 0.51 12 0.01 -904.00 22684.00 13440 20240813 -13.91 10500 20240125 10.19 13440 -13.91 20240813 10500 10.19 20240125 13440 -13.91 20240813 10500 10.19 20240125 0.65 N 024090 500 60 억 342634 N N 0 N 00 N
7 20241126 110407 55 60.00 KOSPI 철강.금속 N N N Y 60 N 11570 20 2 0.17 12655600 1095 13.48 11620 11620 11510 15010 8090 11550 11557.63 3.01 0 4 11776 11662 11506 11392 11236 11720 11450 60 3460 500 8540 10 1 11400000 1319 -12.80 0.51 12 0.01 -904.00 22684.00 13440 20240813 -13.91 10500 20240125 10.19 13440 -13.91 20240813 10500 10.19 20240125 13440 -13.91 20240813 10500 10.19 20240125 0.65 N 024090 500 60 억 342634 N N 0 N 00 N
8 20241126 100406 55 60.00 KOSPI 철강.금속 N N N Y 60 N 11550 0 3 0.00 8942480 774 9.53 11620 11620 11510 15010 8090 11550 11553.59 3.01 0 -62 11776 11662 11506 11392 11236 11720 11450 60 3460 500 8540 10 1 11400000 1317 -12.78 0.51 12 0.01 -904.00 22684.00 13440 20240813 -14.06 10500 20240125 10.00 13440 -14.06 20240813 10500 10.00 20240125 13440 -14.06 20240813 10500 10.00 20240125 0.65 N 024090 500 60 억 342634 N N 0 N 00 N
9 20241126 090402 55 60.00 KOSPI 철강.금속 N N N Y 60 N 11620 70 2 0.61 11620 1 0.01 11620 11620 11620 15010 8090 11550 11620.00 3.01 0 0 11776 11662 11506 11392 11236 11720 11450 60 3460 500 8540 10 1 11400000 1325 -12.85 0.51 12 0.00 -904.00 22684.00 13440 20240813 -13.54 10500 20240125 10.67 13440 -13.54 20240813 10500 10.67 20240125 13440 -13.54 20240813 10500 10.67 20240125 0.65 N 024090 500 60 억 342634 N N 0 N 00 N
10 20241125 160356 55 60.00 KOSPI 철강.금속 N N N Y 60 N 11550 170 2 1.49 93158620 8123 795.59 11380 11620 11350 14790 7970 11380 11466.44 2.99 0 97 11540 11460 11370 11290 11200 11465 11295 60 3410 500 8420 10 1 11400000 1317 -12.78 0.51 12 0.07 -904.00 22684.00 13440 20240813 -14.06 10500 20240125 10.00 13440 -14.06 20240813 10500 10.00 20240125 13440 -14.06 20240813 10500 10.00 20240125 0.65 N 024090 500 60 억 340554 N N 0 N 00 N
11 20241125 150401 55 60.00 KOSPI 철강.금속 N N N Y 60 N 11450 70 2 0.62 85635730 7471 731.73 11380 11620 11350 14790 7970 11380 11462.42 2.99 0 83 11540 11460 11370 11290 11200 11465 11295 60 3410 500 8420 10 1 11400000 1305 -12.67 0.50 12 0.07 -904.00 22684.00 13440 20240813 -14.81 10500 20240125 9.05 13440 -14.81 20240813 10500 9.05 20240125 13440 -14.81 20240813 10500 9.05 20240125 0.65 N 024090 500 60 억 340554 N N 0 N 00 N
12 20241125 140402 55 60.00 KOSPI 철강.금속 N N N Y 60 N 11410 30 2 0.26 71680100 6252 612.34 11380 11620 11350 14790 7970 11380 11465.15 2.99 0 55 11540 11460 11370 11290 11200 11465 11295 60 3410 500 8420 10 1 11400000 1301 -12.62 0.50 12 0.05 -904.00 22684.00 13440 20240813 -15.10 10500 20240125 8.67 13440 -15.10 20240813 10500 8.67 20240125 13440 -15.10 20240813 10500 8.67 20240125 0.65 N 024090 500 60 억 340554 N N 0 N 00 N