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
007280/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
20241128,160233,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1423,-1,5,-0.07,4966879,3499,43.77,1424,1426,1413,1851,997,1424,1419.51,0.46,0,-25,1436,1429,1420,1413,1404,1432,1416,304,427,500,1050,1,1,60813311,865,3.07,0.38,12,0.01,464.00,3738.00,1940,20240523,-26.65,1373,20241122,3.64,1940,-26.65,20240523,1373,3.64,20241122,1940,-26.65,20240523,1373,3.64,20241122,0.13,N,007280,500,304 억,,281792,N,N,4,N,00,N
20241128,150238,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1423,-1,5,-0.07,4823163,3398,42.51,1424,1426,1413,1851,997,1424,1419.41,0.46,0,63,1436,1429,1420,1413,1404,1432,1416,304,427,500,1050,1,1,60813311,865,3.07,0.38,12,0.01,464.00,3738.00,1940,20240523,-26.65,1373,20241122,3.64,1940,-26.65,20240523,1373,3.64,20241122,1940,-26.65,20240523,1373,3.64,20241122,0.13,N,007280,500,304 억,,281792,N,N,0,N,00,N
20241128,140238,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1416,-8,5,-0.56,2772261,1953,24.43,1424,1426,1413,1851,997,1424,1419.49,0.46,0,-12,1436,1429,1420,1413,1404,1432,1416,304,427,500,1050,1,1,60813311,861,3.05,0.38,12,0.00,464.00,3738.00,1940,20240523,-27.01,1373,20241122,3.13,1940,-27.01,20240523,1373,3.13,20241122,1940,-27.01,20240523,1373,3.13,20241122,0.13,N,007280,500,304 억,,281792,N,N,0,N,00,N
20241128,130234,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1414,-10,5,-0.70,1241440,875,10.95,1424,1426,1413,1851,997,1424,1418.79,0.46,0,12,1436,1429,1420,1413,1404,1432,1416,304,427,500,1050,1,1,60813311,860,3.05,0.38,12,0.00,464.00,3738.00,1940,20240523,-27.11,1373,20241122,2.99,1940,-27.11,20240523,1373,2.99,20241122,1940,-27.11,20240523,1373,2.99,20241122,0.13,N,007280,500,304 억,,281792,N,N,0,N,00,N
20241128,120237,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1414,-10,5,-0.70,1197585,844,10.56,1424,1426,1414,1851,997,1424,1418.94,0.46,0,12,1436,1429,1420,1413,1404,1432,1416,304,427,500,1050,1,1,60813311,860,3.05,0.38,12,0.00,464.00,3738.00,1940,20240523,-27.11,1373,20241122,2.99,1940,-27.11,20240523,1373,2.99,20241122,1940,-27.11,20240523,1373,2.99,20241122,0.13,N,007280,500,304 억,,281792,N,N,0,N,00,N
20241128,110237,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1415,-9,5,-0.63,518378,364,4.55,1424,1426,1415,1851,997,1424,1424.12,0.46,0,-1,1436,1429,1420,1413,1404,1432,1416,304,427,500,1050,1,1,60813311,861,3.05,0.38,12,0.00,464.00,3738.00,1940,20240523,-27.06,1373,20241122,3.06,1940,-27.06,20240523,1373,3.06,20241122,1940,-27.06,20240523,1373,3.06,20241122,0.13,N,007280,500,304 억,,281792,N,N,0,N,00,N
20241128,100236,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1420,-4,5,-0.28,366216,257,3.21,1424,1426,1420,1851,997,1424,1424.96,0.46,0,-1,1436,1429,1420,1413,1404,1432,1416,304,427,500,1050,1,1,60813311,864,3.06,0.38,12,0.00,464.00,3738.00,1940,20240523,-26.80,1373,20241122,3.42,1940,-26.80,20240523,1373,3.42,20241122,1940,-26.80,20240523,1373,3.42,20241122,0.13,N,007280,500,304 억,,281792,N,N,0,N,00,N
20241128,090235,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1424,0,3,0.00,0,0,0.00,0,0,0,1851,997,1424,0.00,0.46,0,0,1436,1429,1420,1413,1404,1432,1416,304,427,500,1050,1,1,60813311,866,3.07,0.38,12,0.00,464.00,3738.00,1940,20240523,-26.60,1373,20241122,3.71,1940,-26.60,20240523,1373,3.71,20241122,1940,-26.60,20240523,1373,3.71,20241122,0.13,N,007280,500,304 억,,281792,N,N,0,N,00,N
20241127,160232,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1424,-3,5,-0.21,11398401,7993,28.24,1424,1427,1411,1855,999,1427,1426.05,0.46,0,-39,1459,1443,1422,1406,1385,1451,1414,304,428,500,1050,1,1,60813311,866,3.07,0.38,12,0.01,464.00,3738.00,1940,20240523,-26.60,1373,20241122,3.71,1940,-26.60,20240523,1373,3.71,20241122,1940,-26.60,20240523,1373,3.71,20241122,0.13,N,007280,500,304 억,,281831,N,N,15,N,00,N
20241127,150234,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1414,-13,5,-0.91,11369941,7973,28.17,1424,1427,1411,1855,999,1427,1426.06,0.46,0,-34,1459,1443,1422,1406,1385,1451,1414,304,428,500,1050,1,1,60813311,860,3.05,0.38,12,0.01,464.00,3738.00,1940,20240523,-27.11,1373,20241122,2.99,1940,-27.11,20240523,1373,2.99,20241122,1940,-27.11,20240523,1373,2.99,20241122,0.13,N,007280,500,304 억,,281831,N,N,15,N,00,N
20241127,140235,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1413,-14,5,-0.98,11343009,7954,28.10,1424,1427,1411,1855,999,1427,1426.08,0.46,0,-33,1459,1443,1422,1406,1385,1451,1414,304,428,500,1050,1,1,60813311,859,3.05,0.38,12,0.01,464.00,3738.00,1940,20240523,-27.16,1373,20241122,2.91,1940,-27.16,20240523,1373,2.91,20241122,1940,-27.16,20240523,1373,2.91,20241122,0.13,N,007280,500,304 억,,281831,N,N,15,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 160233 57 100.00 KOSPI 철강.금속 N N N N N 1423 -1 5 -0.07 4966879 3499 43.77 1424 1426 1413 1851 997 1424 1419.51 0.46 0 -25 1436 1429 1420 1413 1404 1432 1416 304 427 500 1050 1 1 60813311 865 3.07 0.38 12 0.01 464.00 3738.00 1940 20240523 -26.65 1373 20241122 3.64 1940 -26.65 20240523 1373 3.64 20241122 1940 -26.65 20240523 1373 3.64 20241122 0.13 N 007280 500 304 억 281792 N N 4 N 00 N
3 20241128 150238 57 100.00 KOSPI 철강.금속 N N N N N 1423 -1 5 -0.07 4823163 3398 42.51 1424 1426 1413 1851 997 1424 1419.41 0.46 0 63 1436 1429 1420 1413 1404 1432 1416 304 427 500 1050 1 1 60813311 865 3.07 0.38 12 0.01 464.00 3738.00 1940 20240523 -26.65 1373 20241122 3.64 1940 -26.65 20240523 1373 3.64 20241122 1940 -26.65 20240523 1373 3.64 20241122 0.13 N 007280 500 304 억 281792 N N 0 N 00 N
4 20241128 140238 57 100.00 KOSPI 철강.금속 N N N N N 1416 -8 5 -0.56 2772261 1953 24.43 1424 1426 1413 1851 997 1424 1419.49 0.46 0 -12 1436 1429 1420 1413 1404 1432 1416 304 427 500 1050 1 1 60813311 861 3.05 0.38 12 0.00 464.00 3738.00 1940 20240523 -27.01 1373 20241122 3.13 1940 -27.01 20240523 1373 3.13 20241122 1940 -27.01 20240523 1373 3.13 20241122 0.13 N 007280 500 304 억 281792 N N 0 N 00 N
5 20241128 130234 57 100.00 KOSPI 철강.금속 N N N N N 1414 -10 5 -0.70 1241440 875 10.95 1424 1426 1413 1851 997 1424 1418.79 0.46 0 12 1436 1429 1420 1413 1404 1432 1416 304 427 500 1050 1 1 60813311 860 3.05 0.38 12 0.00 464.00 3738.00 1940 20240523 -27.11 1373 20241122 2.99 1940 -27.11 20240523 1373 2.99 20241122 1940 -27.11 20240523 1373 2.99 20241122 0.13 N 007280 500 304 억 281792 N N 0 N 00 N
6 20241128 120237 57 100.00 KOSPI 철강.금속 N N N N N 1414 -10 5 -0.70 1197585 844 10.56 1424 1426 1414 1851 997 1424 1418.94 0.46 0 12 1436 1429 1420 1413 1404 1432 1416 304 427 500 1050 1 1 60813311 860 3.05 0.38 12 0.00 464.00 3738.00 1940 20240523 -27.11 1373 20241122 2.99 1940 -27.11 20240523 1373 2.99 20241122 1940 -27.11 20240523 1373 2.99 20241122 0.13 N 007280 500 304 억 281792 N N 0 N 00 N
7 20241128 110237 57 100.00 KOSPI 철강.금속 N N N N N 1415 -9 5 -0.63 518378 364 4.55 1424 1426 1415 1851 997 1424 1424.12 0.46 0 -1 1436 1429 1420 1413 1404 1432 1416 304 427 500 1050 1 1 60813311 861 3.05 0.38 12 0.00 464.00 3738.00 1940 20240523 -27.06 1373 20241122 3.06 1940 -27.06 20240523 1373 3.06 20241122 1940 -27.06 20240523 1373 3.06 20241122 0.13 N 007280 500 304 억 281792 N N 0 N 00 N
8 20241128 100236 57 100.00 KOSPI 철강.금속 N N N N N 1420 -4 5 -0.28 366216 257 3.21 1424 1426 1420 1851 997 1424 1424.96 0.46 0 -1 1436 1429 1420 1413 1404 1432 1416 304 427 500 1050 1 1 60813311 864 3.06 0.38 12 0.00 464.00 3738.00 1940 20240523 -26.80 1373 20241122 3.42 1940 -26.80 20240523 1373 3.42 20241122 1940 -26.80 20240523 1373 3.42 20241122 0.13 N 007280 500 304 억 281792 N N 0 N 00 N
9 20241128 090235 57 100.00 KOSPI 철강.금속 N N N N N 1424 0 3 0.00 0 0 0.00 0 0 0 1851 997 1424 0.00 0.46 0 0 1436 1429 1420 1413 1404 1432 1416 304 427 500 1050 1 1 60813311 866 3.07 0.38 12 0.00 464.00 3738.00 1940 20240523 -26.60 1373 20241122 3.71 1940 -26.60 20240523 1373 3.71 20241122 1940 -26.60 20240523 1373 3.71 20241122 0.13 N 007280 500 304 억 281792 N N 0 N 00 N
10 20241127 160232 57 100.00 KOSPI 철강.금속 N N N N N 1424 -3 5 -0.21 11398401 7993 28.24 1424 1427 1411 1855 999 1427 1426.05 0.46 0 -39 1459 1443 1422 1406 1385 1451 1414 304 428 500 1050 1 1 60813311 866 3.07 0.38 12 0.01 464.00 3738.00 1940 20240523 -26.60 1373 20241122 3.71 1940 -26.60 20240523 1373 3.71 20241122 1940 -26.60 20240523 1373 3.71 20241122 0.13 N 007280 500 304 억 281831 N N 15 N 00 N
11 20241127 150234 57 100.00 KOSPI 철강.금속 N N N N N 1414 -13 5 -0.91 11369941 7973 28.17 1424 1427 1411 1855 999 1427 1426.06 0.46 0 -34 1459 1443 1422 1406 1385 1451 1414 304 428 500 1050 1 1 60813311 860 3.05 0.38 12 0.01 464.00 3738.00 1940 20240523 -27.11 1373 20241122 2.99 1940 -27.11 20240523 1373 2.99 20241122 1940 -27.11 20240523 1373 2.99 20241122 0.13 N 007280 500 304 억 281831 N N 15 N 00 N
12 20241127 140235 57 100.00 KOSPI 철강.금속 N N N N N 1413 -14 5 -0.98 11343009 7954 28.10 1424 1427 1411 1855 999 1427 1426.08 0.46 0 -33 1459 1443 1422 1406 1385 1451 1414 304 428 500 1050 1 1 60813311 859 3.05 0.38 12 0.01 464.00 3738.00 1940 20240523 -27.16 1373 20241122 2.91 1940 -27.16 20240523 1373 2.91 20241122 1940 -27.16 20240523 1373 2.91 20241122 0.13 N 007280 500 304 억 281831 N N 15 N 00 N