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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004560/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
20241128,160203,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12140,40,2,0.33,531132020,43324,187.16,12190,12410,12100,15730,8470,12100,12259.65,2.69,0,-9142,12440,12270,12150,11980,11860,12210,11920,754,3630,5000,8710,10,1,15078811,1831,-6.11,0.37,12,0.29,-1988.00,32515.00,23150,20240529,-47.56,10690,20241115,13.56,23150,-47.56,20240529,10690,13.56,20241115,23150,-47.56,20240529,10690,13.56,20241115,2.90,N,004560,5000,753 억,,406307,N,N,43,N,00,N
20241128,150207,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12200,100,2,0.83,470905540,38370,165.76,12190,12410,12100,15730,8470,12100,12272.75,2.69,0,-8476,12440,12270,12150,11980,11860,12210,11920,754,3630,5000,8710,10,1,15078811,1840,-6.14,0.38,12,0.25,-1988.00,32515.00,23150,20240529,-47.30,10690,20241115,14.13,23150,-47.30,20240529,10690,14.13,20241115,23150,-47.30,20240529,10690,14.13,20241115,2.90,N,004560,5000,753 억,,406307,N,N,57,N,00,N
20241128,140205,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12220,120,2,0.99,416034180,33872,146.33,12190,12410,12100,15730,8470,12100,12282.54,2.69,0,-10036,12440,12270,12150,11980,11860,12210,11920,754,3630,5000,8710,10,1,15078811,1843,-6.15,0.38,12,0.22,-1988.00,32515.00,23150,20240529,-47.21,10690,20241115,14.31,23150,-47.21,20240529,10690,14.31,20241115,23150,-47.21,20240529,10690,14.31,20241115,2.90,N,004560,5000,753 억,,406307,N,N,57,N,00,N
20241128,130204,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12290,190,2,1.57,357771090,29115,125.78,12190,12410,12100,15730,8470,12100,12288.21,2.69,0,-9028,12440,12270,12150,11980,11860,12210,11920,754,3630,5000,8710,10,1,15078811,1853,-6.18,0.38,12,0.19,-1988.00,32515.00,23150,20240529,-46.91,10690,20241115,14.97,23150,-46.91,20240529,10690,14.97,20241115,23150,-46.91,20240529,10690,14.97,20241115,2.90,N,004560,5000,753 억,,406307,N,N,57,N,00,N
20241128,120206,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12330,230,2,1.90,337607290,27473,118.68,12190,12410,12100,15730,8470,12100,12288.69,2.69,0,-8392,12440,12270,12150,11980,11860,12210,11920,754,3630,5000,8710,10,1,15078811,1859,-6.20,0.38,12,0.18,-1988.00,32515.00,23150,20240529,-46.74,10690,20241115,15.34,23150,-46.74,20240529,10690,15.34,20241115,23150,-46.74,20240529,10690,15.34,20241115,2.90,N,004560,5000,753 억,,406307,N,N,57,N,00,N
20241128,110205,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12400,300,2,2.48,309127870,25167,108.72,12190,12410,12100,15730,8470,12100,12283.06,2.69,0,-7445,12440,12270,12150,11980,11860,12210,11920,754,3630,5000,8710,10,1,15078811,1870,-6.24,0.38,12,0.17,-1988.00,32515.00,23150,20240529,-46.44,10690,20241115,16.00,23150,-46.44,20240529,10690,16.00,20241115,23150,-46.44,20240529,10690,16.00,20241115,2.90,N,004560,5000,753 억,,406307,N,N,57,N,00,N
20241128,100205,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12390,290,2,2.40,235063200,19177,82.85,12190,12390,12100,15730,8470,12100,12257.56,2.69,0,-8527,12440,12270,12150,11980,11860,12210,11920,754,3630,5000,8710,10,1,15078811,1868,-6.23,0.38,12,0.13,-1988.00,32515.00,23150,20240529,-46.48,10690,20241115,15.90,23150,-46.48,20240529,10690,15.90,20241115,23150,-46.48,20240529,10690,15.90,20241115,2.90,N,004560,5000,753 억,,406307,N,N,57,N,00,N
20241128,090204,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12100,0,3,0.00,2616950,215,0.93,12190,12190,12100,15730,8470,12100,12171.86,2.69,0,-99,12440,12270,12150,11980,11860,12210,11920,754,3630,5000,8710,10,1,15078811,1825,-6.09,0.37,12,0.00,-1988.00,32515.00,23150,20240529,-47.73,10690,20241115,13.19,23150,-47.73,20240529,10690,13.19,20241115,23150,-47.73,20240529,10690,13.19,20241115,2.90,N,004560,5000,753 억,,406307,N,N,57,N,00,N
20241127,160203,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12100,-150,5,-1.22,277171130,22789,66.42,12250,12320,12030,15920,8580,12250,12162.56,2.73,0,-5864,12503,12376,12243,12116,11983,12310,12050,754,3670,5000,8820,10,1,15078811,1825,-6.09,0.37,12,0.15,-1988.00,32515.00,23150,20240529,-47.73,10690,20241115,13.19,23150,-47.73,20240529,10690,13.19,20241115,23150,-47.73,20240529,10690,13.19,20241115,2.92,N,004560,5000,753 억,,412007,N,N,57,N,00,N
20241127,150204,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12100,-150,5,-1.22,249565320,20511,59.78,12250,12320,12030,15920,8580,12250,12167.33,2.73,0,-5245,12503,12376,12243,12116,11983,12310,12050,754,3670,5000,8820,10,1,15078811,1825,-6.09,0.37,12,0.14,-1988.00,32515.00,23150,20240529,-47.73,10690,20241115,13.19,23150,-47.73,20240529,10690,13.19,20241115,23150,-47.73,20240529,10690,13.19,20241115,2.92,N,004560,5000,753 억,,412007,N,N,35,N,00,N
20241127,140205,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12140,-110,5,-0.90,198040100,16257,47.38,12250,12320,12030,15920,8580,12250,12181.77,2.73,0,-5233,12503,12376,12243,12116,11983,12310,12050,754,3670,5000,8820,10,1,15078811,1831,-6.11,0.37,12,0.11,-1988.00,32515.00,23150,20240529,-47.56,10690,20241115,13.56,23150,-47.56,20240529,10690,13.56,20241115,23150,-47.56,20240529,10690,13.56,20241115,2.92,N,004560,5000,753 억,,412007,N,N,35,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 20241128 160203 55 60.00 KOSPI 철강.금속 N N N Y 60 N 12140 40 2 0.33 531132020 43324 187.16 12190 12410 12100 15730 8470 12100 12259.65 2.69 0 -9142 12440 12270 12150 11980 11860 12210 11920 754 3630 5000 8710 10 1 15078811 1831 -6.11 0.37 12 0.29 -1988.00 32515.00 23150 20240529 -47.56 10690 20241115 13.56 23150 -47.56 20240529 10690 13.56 20241115 23150 -47.56 20240529 10690 13.56 20241115 2.90 N 004560 5000 753 억 406307 N N 43 N 00 N
3 20241128 150207 55 60.00 KOSPI 철강.금속 N N N Y 60 N 12200 100 2 0.83 470905540 38370 165.76 12190 12410 12100 15730 8470 12100 12272.75 2.69 0 -8476 12440 12270 12150 11980 11860 12210 11920 754 3630 5000 8710 10 1 15078811 1840 -6.14 0.38 12 0.25 -1988.00 32515.00 23150 20240529 -47.30 10690 20241115 14.13 23150 -47.30 20240529 10690 14.13 20241115 23150 -47.30 20240529 10690 14.13 20241115 2.90 N 004560 5000 753 억 406307 N N 57 N 00 N
4 20241128 140205 55 60.00 KOSPI 철강.금속 N N N Y 60 N 12220 120 2 0.99 416034180 33872 146.33 12190 12410 12100 15730 8470 12100 12282.54 2.69 0 -10036 12440 12270 12150 11980 11860 12210 11920 754 3630 5000 8710 10 1 15078811 1843 -6.15 0.38 12 0.22 -1988.00 32515.00 23150 20240529 -47.21 10690 20241115 14.31 23150 -47.21 20240529 10690 14.31 20241115 23150 -47.21 20240529 10690 14.31 20241115 2.90 N 004560 5000 753 억 406307 N N 57 N 00 N
5 20241128 130204 55 60.00 KOSPI 철강.금속 N N N Y 60 N 12290 190 2 1.57 357771090 29115 125.78 12190 12410 12100 15730 8470 12100 12288.21 2.69 0 -9028 12440 12270 12150 11980 11860 12210 11920 754 3630 5000 8710 10 1 15078811 1853 -6.18 0.38 12 0.19 -1988.00 32515.00 23150 20240529 -46.91 10690 20241115 14.97 23150 -46.91 20240529 10690 14.97 20241115 23150 -46.91 20240529 10690 14.97 20241115 2.90 N 004560 5000 753 억 406307 N N 57 N 00 N
6 20241128 120206 55 60.00 KOSPI 철강.금속 N N N Y 60 N 12330 230 2 1.90 337607290 27473 118.68 12190 12410 12100 15730 8470 12100 12288.69 2.69 0 -8392 12440 12270 12150 11980 11860 12210 11920 754 3630 5000 8710 10 1 15078811 1859 -6.20 0.38 12 0.18 -1988.00 32515.00 23150 20240529 -46.74 10690 20241115 15.34 23150 -46.74 20240529 10690 15.34 20241115 23150 -46.74 20240529 10690 15.34 20241115 2.90 N 004560 5000 753 억 406307 N N 57 N 00 N
7 20241128 110205 55 60.00 KOSPI 철강.금속 N N N Y 60 N 12400 300 2 2.48 309127870 25167 108.72 12190 12410 12100 15730 8470 12100 12283.06 2.69 0 -7445 12440 12270 12150 11980 11860 12210 11920 754 3630 5000 8710 10 1 15078811 1870 -6.24 0.38 12 0.17 -1988.00 32515.00 23150 20240529 -46.44 10690 20241115 16.00 23150 -46.44 20240529 10690 16.00 20241115 23150 -46.44 20240529 10690 16.00 20241115 2.90 N 004560 5000 753 억 406307 N N 57 N 00 N
8 20241128 100205 55 60.00 KOSPI 철강.금속 N N N Y 60 N 12390 290 2 2.40 235063200 19177 82.85 12190 12390 12100 15730 8470 12100 12257.56 2.69 0 -8527 12440 12270 12150 11980 11860 12210 11920 754 3630 5000 8710 10 1 15078811 1868 -6.23 0.38 12 0.13 -1988.00 32515.00 23150 20240529 -46.48 10690 20241115 15.90 23150 -46.48 20240529 10690 15.90 20241115 23150 -46.48 20240529 10690 15.90 20241115 2.90 N 004560 5000 753 억 406307 N N 57 N 00 N
9 20241128 090204 55 60.00 KOSPI 철강.금속 N N N Y 60 N 12100 0 3 0.00 2616950 215 0.93 12190 12190 12100 15730 8470 12100 12171.86 2.69 0 -99 12440 12270 12150 11980 11860 12210 11920 754 3630 5000 8710 10 1 15078811 1825 -6.09 0.37 12 0.00 -1988.00 32515.00 23150 20240529 -47.73 10690 20241115 13.19 23150 -47.73 20240529 10690 13.19 20241115 23150 -47.73 20240529 10690 13.19 20241115 2.90 N 004560 5000 753 억 406307 N N 57 N 00 N
10 20241127 160203 55 60.00 KOSPI 철강.금속 N N N Y 60 N 12100 -150 5 -1.22 277171130 22789 66.42 12250 12320 12030 15920 8580 12250 12162.56 2.73 0 -5864 12503 12376 12243 12116 11983 12310 12050 754 3670 5000 8820 10 1 15078811 1825 -6.09 0.37 12 0.15 -1988.00 32515.00 23150 20240529 -47.73 10690 20241115 13.19 23150 -47.73 20240529 10690 13.19 20241115 23150 -47.73 20240529 10690 13.19 20241115 2.92 N 004560 5000 753 억 412007 N N 57 N 00 N
11 20241127 150204 55 60.00 KOSPI 철강.금속 N N N Y 60 N 12100 -150 5 -1.22 249565320 20511 59.78 12250 12320 12030 15920 8580 12250 12167.33 2.73 0 -5245 12503 12376 12243 12116 11983 12310 12050 754 3670 5000 8820 10 1 15078811 1825 -6.09 0.37 12 0.14 -1988.00 32515.00 23150 20240529 -47.73 10690 20241115 13.19 23150 -47.73 20240529 10690 13.19 20241115 23150 -47.73 20240529 10690 13.19 20241115 2.92 N 004560 5000 753 억 412007 N N 35 N 00 N
12 20241127 140205 55 60.00 KOSPI 철강.금속 N N N Y 60 N 12140 -110 5 -0.90 198040100 16257 47.38 12250 12320 12030 15920 8580 12250 12181.77 2.73 0 -5233 12503 12376 12243 12116 11983 12310 12050 754 3670 5000 8820 10 1 15078811 1831 -6.11 0.37 12 0.11 -1988.00 32515.00 23150 20240529 -47.56 10690 20241115 13.56 23150 -47.56 20240529 10690 13.56 20241115 23150 -47.56 20240529 10690 13.56 20241115 2.92 N 004560 5000 753 억 412007 N N 35 N 00 N