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
008260/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
20241128,160241,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3775,-75,5,-1.95,154520630,40925,58.94,3815,3850,3745,5000,2695,3850,3775.72,0.00,0,8756,3940,3895,3865,3820,3790,3880,3805,143,1150,500,2770,5,1,28600117,1080,2.15,0.46,12,0.14,1756.00,8188.00,6570,20240105,-42.54,3395,20241115,11.19,6570,-42.54,20240105,3395,11.19,20241115,6570,-42.54,20240105,3395,11.19,20241115,1.60,N,008260,500,143 억,,0,N,N,2,N,00,N
20241128,150247,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3760,-90,5,-2.34,135074985,35759,51.50,3815,3850,3750,5000,2695,3850,3777.37,0.00,0,7927,3940,3895,3865,3820,3790,3880,3805,143,1150,500,2770,5,1,28600117,1075,2.14,0.46,12,0.13,1756.00,8188.00,6570,20240105,-42.77,3395,20241115,10.75,6570,-42.77,20240105,3395,10.75,20241115,6570,-42.77,20240105,3395,10.75,20241115,1.60,N,008260,500,143 억,,0,N,N,1,N,00,N
20241128,140247,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3790,-60,5,-1.56,100258325,26503,38.17,3815,3850,3760,5000,2695,3850,3782.90,0.00,0,10273,3940,3895,3865,3820,3790,3880,3805,143,1150,500,2770,5,1,28600117,1084,2.16,0.46,12,0.09,1756.00,8188.00,6570,20240105,-42.31,3395,20241115,11.63,6570,-42.31,20240105,3395,11.63,20241115,6570,-42.31,20240105,3395,11.63,20241115,1.60,N,008260,500,143 억,,0,N,N,1,N,00,N
20241128,130243,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3785,-65,5,-1.69,97983335,25901,37.30,3815,3850,3760,5000,2695,3850,3782.99,0.00,0,10259,3940,3895,3865,3820,3790,3880,3805,143,1150,500,2770,5,1,28600117,1083,2.16,0.46,12,0.09,1756.00,8188.00,6570,20240105,-42.39,3395,20241115,11.49,6570,-42.39,20240105,3395,11.49,20241115,6570,-42.39,20240105,3395,11.49,20241115,1.60,N,008260,500,143 억,,0,N,N,1,N,00,N
20241128,120245,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3785,-65,5,-1.69,85863440,22690,32.68,3815,3850,3760,5000,2695,3850,3784.20,0.00,0,8576,3940,3895,3865,3820,3790,3880,3805,143,1150,500,2770,5,1,28600117,1083,2.16,0.46,12,0.08,1756.00,8188.00,6570,20240105,-42.39,3395,20241115,11.49,6570,-42.39,20240105,3395,11.49,20241115,6570,-42.39,20240105,3395,11.49,20241115,1.60,N,008260,500,143 억,,0,N,N,1,N,00,N
20241128,110248,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3825,-25,5,-0.65,20074745,5251,7.56,3815,3850,3815,5000,2695,3850,3823.03,0.00,0,-86,3940,3895,3865,3820,3790,3880,3805,143,1150,500,2770,5,1,28600117,1094,2.18,0.47,12,0.02,1756.00,8188.00,6570,20240105,-41.78,3395,20241115,12.67,6570,-41.78,20240105,3395,12.67,20241115,6570,-41.78,20240105,3395,12.67,20241115,1.60,N,008260,500,143 억,,0,N,N,1,N,00,N
20241128,100244,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3835,-15,5,-0.39,12273605,3215,4.63,3815,3840,3815,5000,2695,3850,3817.61,0.00,0,902,3940,3895,3865,3820,3790,3880,3805,143,1150,500,2770,5,1,28600117,1097,2.18,0.47,12,0.01,1756.00,8188.00,6570,20240105,-41.63,3395,20241115,12.96,6570,-41.63,20240105,3395,12.96,20241115,6570,-41.63,20240105,3395,12.96,20241115,1.60,N,008260,500,143 억,,0,N,N,1,N,00,N
20241128,090244,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3820,-30,5,-0.78,3002410,787,1.13,3815,3820,3815,5000,2695,3850,3815.01,0.00,0,431,3940,3895,3865,3820,3790,3880,3805,143,1150,500,2770,5,1,28600117,1093,2.18,0.47,12,0.00,1756.00,8188.00,6570,20240105,-41.86,3395,20241115,12.52,6570,-41.86,20240105,3395,12.52,20241115,6570,-41.86,20240105,3395,12.52,20241115,1.60,N,008260,500,143 억,,0,N,N,1,N,00,N
20241127,160239,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3850,-20,5,-0.52,255275440,66362,26.64,3875,3910,3835,5030,2710,3870,3846.71,0.00,0,2104,4380,4125,3975,3720,3570,4050,3645,143,1160,500,2780,5,1,28600117,1101,2.19,0.47,12,0.23,1756.00,8188.00,6570,20240105,-41.40,3395,20241115,13.40,6570,-41.40,20240105,3395,13.40,20241115,6570,-41.40,20240105,3395,13.40,20241115,1.61,N,008260,500,143 억,,0,N,N,1,N,00,N
20241127,150242,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3855,-15,5,-0.39,178424825,46347,18.61,3875,3910,3840,5030,2710,3870,3849.76,0.00,0,1419,4380,4125,3975,3720,3570,4050,3645,143,1160,500,2780,5,1,28600117,1103,2.20,0.47,12,0.16,1756.00,8188.00,6570,20240105,-41.32,3395,20241115,13.55,6570,-41.32,20240105,3395,13.55,20241115,6570,-41.32,20240105,3395,13.55,20241115,1.61,N,008260,500,143 억,,0,N,N,1,N,00,N
20241127,140243,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3865,-5,5,-0.13,55612775,14407,5.78,3875,3910,3845,5030,2710,3870,3860.12,0.00,0,-444,4380,4125,3975,3720,3570,4050,3645,143,1160,500,2780,5,1,28600117,1105,2.20,0.47,12,0.05,1756.00,8188.00,6570,20240105,-41.17,3395,20241115,13.84,6570,-41.17,20240105,3395,13.84,20241115,6570,-41.17,20240105,3395,13.84,20241115,1.61,N,008260,500,143 억,,0,N,N,1,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 160241 57 100.00 KOSPI 철강.금속 N N N N N 3775 -75 5 -1.95 154520630 40925 58.94 3815 3850 3745 5000 2695 3850 3775.72 0.00 0 8756 3940 3895 3865 3820 3790 3880 3805 143 1150 500 2770 5 1 28600117 1080 2.15 0.46 12 0.14 1756.00 8188.00 6570 20240105 -42.54 3395 20241115 11.19 6570 -42.54 20240105 3395 11.19 20241115 6570 -42.54 20240105 3395 11.19 20241115 1.60 N 008260 500 143 억 0 N N 2 N 00 N
3 20241128 150247 57 100.00 KOSPI 철강.금속 N N N N N 3760 -90 5 -2.34 135074985 35759 51.50 3815 3850 3750 5000 2695 3850 3777.37 0.00 0 7927 3940 3895 3865 3820 3790 3880 3805 143 1150 500 2770 5 1 28600117 1075 2.14 0.46 12 0.13 1756.00 8188.00 6570 20240105 -42.77 3395 20241115 10.75 6570 -42.77 20240105 3395 10.75 20241115 6570 -42.77 20240105 3395 10.75 20241115 1.60 N 008260 500 143 억 0 N N 1 N 00 N
4 20241128 140247 57 100.00 KOSPI 철강.금속 N N N N N 3790 -60 5 -1.56 100258325 26503 38.17 3815 3850 3760 5000 2695 3850 3782.90 0.00 0 10273 3940 3895 3865 3820 3790 3880 3805 143 1150 500 2770 5 1 28600117 1084 2.16 0.46 12 0.09 1756.00 8188.00 6570 20240105 -42.31 3395 20241115 11.63 6570 -42.31 20240105 3395 11.63 20241115 6570 -42.31 20240105 3395 11.63 20241115 1.60 N 008260 500 143 억 0 N N 1 N 00 N
5 20241128 130243 57 100.00 KOSPI 철강.금속 N N N N N 3785 -65 5 -1.69 97983335 25901 37.30 3815 3850 3760 5000 2695 3850 3782.99 0.00 0 10259 3940 3895 3865 3820 3790 3880 3805 143 1150 500 2770 5 1 28600117 1083 2.16 0.46 12 0.09 1756.00 8188.00 6570 20240105 -42.39 3395 20241115 11.49 6570 -42.39 20240105 3395 11.49 20241115 6570 -42.39 20240105 3395 11.49 20241115 1.60 N 008260 500 143 억 0 N N 1 N 00 N
6 20241128 120245 57 100.00 KOSPI 철강.금속 N N N N N 3785 -65 5 -1.69 85863440 22690 32.68 3815 3850 3760 5000 2695 3850 3784.20 0.00 0 8576 3940 3895 3865 3820 3790 3880 3805 143 1150 500 2770 5 1 28600117 1083 2.16 0.46 12 0.08 1756.00 8188.00 6570 20240105 -42.39 3395 20241115 11.49 6570 -42.39 20240105 3395 11.49 20241115 6570 -42.39 20240105 3395 11.49 20241115 1.60 N 008260 500 143 억 0 N N 1 N 00 N
7 20241128 110248 57 100.00 KOSPI 철강.금속 N N N N N 3825 -25 5 -0.65 20074745 5251 7.56 3815 3850 3815 5000 2695 3850 3823.03 0.00 0 -86 3940 3895 3865 3820 3790 3880 3805 143 1150 500 2770 5 1 28600117 1094 2.18 0.47 12 0.02 1756.00 8188.00 6570 20240105 -41.78 3395 20241115 12.67 6570 -41.78 20240105 3395 12.67 20241115 6570 -41.78 20240105 3395 12.67 20241115 1.60 N 008260 500 143 억 0 N N 1 N 00 N
8 20241128 100244 57 100.00 KOSPI 철강.금속 N N N N N 3835 -15 5 -0.39 12273605 3215 4.63 3815 3840 3815 5000 2695 3850 3817.61 0.00 0 902 3940 3895 3865 3820 3790 3880 3805 143 1150 500 2770 5 1 28600117 1097 2.18 0.47 12 0.01 1756.00 8188.00 6570 20240105 -41.63 3395 20241115 12.96 6570 -41.63 20240105 3395 12.96 20241115 6570 -41.63 20240105 3395 12.96 20241115 1.60 N 008260 500 143 억 0 N N 1 N 00 N
9 20241128 090244 57 100.00 KOSPI 철강.금속 N N N N N 3820 -30 5 -0.78 3002410 787 1.13 3815 3820 3815 5000 2695 3850 3815.01 0.00 0 431 3940 3895 3865 3820 3790 3880 3805 143 1150 500 2770 5 1 28600117 1093 2.18 0.47 12 0.00 1756.00 8188.00 6570 20240105 -41.86 3395 20241115 12.52 6570 -41.86 20240105 3395 12.52 20241115 6570 -41.86 20240105 3395 12.52 20241115 1.60 N 008260 500 143 억 0 N N 1 N 00 N
10 20241127 160239 57 100.00 KOSPI 철강.금속 N N N N N 3850 -20 5 -0.52 255275440 66362 26.64 3875 3910 3835 5030 2710 3870 3846.71 0.00 0 2104 4380 4125 3975 3720 3570 4050 3645 143 1160 500 2780 5 1 28600117 1101 2.19 0.47 12 0.23 1756.00 8188.00 6570 20240105 -41.40 3395 20241115 13.40 6570 -41.40 20240105 3395 13.40 20241115 6570 -41.40 20240105 3395 13.40 20241115 1.61 N 008260 500 143 억 0 N N 1 N 00 N
11 20241127 150242 57 100.00 KOSPI 철강.금속 N N N N N 3855 -15 5 -0.39 178424825 46347 18.61 3875 3910 3840 5030 2710 3870 3849.76 0.00 0 1419 4380 4125 3975 3720 3570 4050 3645 143 1160 500 2780 5 1 28600117 1103 2.20 0.47 12 0.16 1756.00 8188.00 6570 20240105 -41.32 3395 20241115 13.55 6570 -41.32 20240105 3395 13.55 20241115 6570 -41.32 20240105 3395 13.55 20241115 1.61 N 008260 500 143 억 0 N N 1 N 00 N
12 20241127 140243 57 100.00 KOSPI 철강.금속 N N N N N 3865 -5 5 -0.13 55612775 14407 5.78 3875 3910 3845 5030 2710 3870 3860.12 0.00 0 -444 4380 4125 3975 3720 3570 4050 3645 143 1160 500 2780 5 1 28600117 1105 2.20 0.47 12 0.05 1756.00 8188.00 6570 20240105 -41.17 3395 20241115 13.84 6570 -41.17 20240105 3395 13.84 20241115 6570 -41.17 20240105 3395 13.84 20241115 1.61 N 008260 500 143 억 0 N N 1 N 00 N