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
008970/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
20241128,160246,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,780,-7,5,-0.89,887550233,1129199,77.57,798,806,774,1023,551,787,786.00,4.06,0,-6220,823,805,794,776,765,799,770,785,236,500,500,1,1,157052160,1225,-60.00,1.06,12,0.72,-13.00,733.00,1678,20240607,-53.52,660,20240311,18.18,1678,-53.52,20240607,660,18.18,20240311,1678,-53.52,20240607,660,18.18,20240311,1.06,N,008970,500,785 억,,6368470,N,N,80,N,00,N
20241128,150252,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,781,-6,5,-0.76,846613991,1076554,73.95,798,806,774,1023,551,787,786.41,4.06,0,-1676,823,805,794,776,765,799,770,785,236,500,500,1,1,157052160,1227,-60.08,1.07,12,0.69,-13.00,733.00,1678,20240607,-53.46,660,20240311,18.33,1678,-53.46,20240607,660,18.33,20240311,1678,-53.46,20240607,660,18.33,20240311,1.06,N,008970,500,785 억,,6368470,N,N,98,N,00,N
20241128,140251,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,778,-9,5,-1.14,755645159,959412,65.91,798,806,776,1023,551,787,787.61,4.06,0,-15628,823,805,794,776,765,799,770,785,236,500,500,1,1,157052160,1222,-59.85,1.06,12,0.61,-13.00,733.00,1678,20240607,-53.64,660,20240311,17.88,1678,-53.64,20240607,660,17.88,20240311,1678,-53.64,20240607,660,17.88,20240311,1.06,N,008970,500,785 억,,6368470,N,N,98,N,00,N
20241128,130248,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,780,-7,5,-0.89,621758509,787413,54.09,798,806,777,1023,551,787,789.62,4.06,0,-50706,823,805,794,776,765,799,770,785,236,500,500,1,1,157052160,1225,-60.00,1.06,12,0.50,-13.00,733.00,1678,20240607,-53.52,660,20240311,18.18,1678,-53.52,20240607,660,18.18,20240311,1678,-53.52,20240607,660,18.18,20240311,1.06,N,008970,500,785 억,,6368470,N,N,98,N,00,N
20241128,120250,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,786,-1,5,-0.13,488317902,616393,42.34,798,806,781,1023,551,787,792.22,4.06,0,-45329,823,805,794,776,765,799,770,785,236,500,500,1,1,157052160,1234,-60.46,1.07,12,0.39,-13.00,733.00,1678,20240607,-53.16,660,20240311,19.09,1678,-53.16,20240607,660,19.09,20240311,1678,-53.16,20240607,660,19.09,20240311,1.06,N,008970,500,785 억,,6368470,N,N,98,N,00,N
20241128,110253,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,787,0,3,0.00,363460445,457103,31.40,798,806,786,1023,551,787,795.14,4.06,0,-57686,823,805,794,776,765,799,770,785,236,500,500,1,1,157052160,1236,-60.54,1.07,12,0.29,-13.00,733.00,1678,20240607,-53.10,660,20240311,19.24,1678,-53.10,20240607,660,19.24,20240311,1678,-53.10,20240607,660,19.24,20240311,1.06,N,008970,500,785 억,,6368470,N,N,98,N,00,N
20241128,100249,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,795,8,2,1.02,251292789,314984,21.64,798,806,788,1023,551,787,797.80,4.06,0,-54539,823,805,794,776,765,799,770,785,236,500,500,1,1,157052160,1249,-61.15,1.08,12,0.20,-13.00,733.00,1678,20240607,-52.62,660,20240311,20.45,1678,-52.62,20240607,660,20.45,20240311,1678,-52.62,20240607,660,20.45,20240311,1.06,N,008970,500,785 억,,6368470,N,N,98,N,00,N
20241128,090248,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,798,11,2,1.40,29750182,37396,2.57,798,798,791,1023,551,787,795.54,4.06,0,7488,823,805,794,776,765,799,770,785,236,500,500,1,1,157052160,1253,-61.38,1.09,12,0.02,-13.00,733.00,1678,20240607,-52.44,660,20240311,20.91,1678,-52.44,20240607,660,20.91,20240311,1678,-52.44,20240607,660,20.91,20240311,1.06,N,008970,500,785 억,,6368470,N,N,98,N,00,N
20241127,160244,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,787,-15,5,-1.87,1145470550,1442541,114.96,810,812,783,1042,562,802,794.07,4.16,0,-148834,818,810,794,786,770,814,790,785,240,500,510,1,1,157052160,1236,-60.54,1.07,12,0.92,-13.00,733.00,1678,20240607,-53.10,660,20240311,19.24,1678,-53.10,20240607,660,19.24,20240311,1678,-53.10,20240607,660,19.24,20240311,1.12,N,008970,500,785 억,,6530166,N,N,98,N,00,N
20241127,150247,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,788,-14,5,-1.75,1106626572,1393237,111.03,810,812,783,1042,562,802,794.28,4.16,0,-156081,818,810,794,786,770,814,790,785,240,500,510,1,1,157052160,1238,-60.62,1.08,12,0.89,-13.00,733.00,1678,20240607,-53.04,660,20240311,19.39,1678,-53.04,20240607,660,19.39,20240311,1678,-53.04,20240607,660,19.39,20240311,1.12,N,008970,500,785 억,,6530166,N,N,84,N,00,N
20241127,140247,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,795,-7,5,-0.87,975315219,1226954,97.78,810,812,783,1042,562,802,794.91,4.16,0,-178959,818,810,794,786,770,814,790,785,240,500,510,1,1,157052160,1249,-61.15,1.08,12,0.78,-13.00,733.00,1678,20240607,-52.62,660,20240311,20.45,1678,-52.62,20240607,660,20.45,20240311,1678,-52.62,20240607,660,20.45,20240311,1.12,N,008970,500,785 억,,6530166,N,N,84,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 160246 57 100.00 KOSPI 철강.금속 N N N N N 780 -7 5 -0.89 887550233 1129199 77.57 798 806 774 1023 551 787 786.00 4.06 0 -6220 823 805 794 776 765 799 770 785 236 500 500 1 1 157052160 1225 -60.00 1.06 12 0.72 -13.00 733.00 1678 20240607 -53.52 660 20240311 18.18 1678 -53.52 20240607 660 18.18 20240311 1678 -53.52 20240607 660 18.18 20240311 1.06 N 008970 500 785 억 6368470 N N 80 N 00 N
3 20241128 150252 57 100.00 KOSPI 철강.금속 N N N N N 781 -6 5 -0.76 846613991 1076554 73.95 798 806 774 1023 551 787 786.41 4.06 0 -1676 823 805 794 776 765 799 770 785 236 500 500 1 1 157052160 1227 -60.08 1.07 12 0.69 -13.00 733.00 1678 20240607 -53.46 660 20240311 18.33 1678 -53.46 20240607 660 18.33 20240311 1678 -53.46 20240607 660 18.33 20240311 1.06 N 008970 500 785 억 6368470 N N 98 N 00 N
4 20241128 140251 57 100.00 KOSPI 철강.금속 N N N N N 778 -9 5 -1.14 755645159 959412 65.91 798 806 776 1023 551 787 787.61 4.06 0 -15628 823 805 794 776 765 799 770 785 236 500 500 1 1 157052160 1222 -59.85 1.06 12 0.61 -13.00 733.00 1678 20240607 -53.64 660 20240311 17.88 1678 -53.64 20240607 660 17.88 20240311 1678 -53.64 20240607 660 17.88 20240311 1.06 N 008970 500 785 억 6368470 N N 98 N 00 N
5 20241128 130248 57 100.00 KOSPI 철강.금속 N N N N N 780 -7 5 -0.89 621758509 787413 54.09 798 806 777 1023 551 787 789.62 4.06 0 -50706 823 805 794 776 765 799 770 785 236 500 500 1 1 157052160 1225 -60.00 1.06 12 0.50 -13.00 733.00 1678 20240607 -53.52 660 20240311 18.18 1678 -53.52 20240607 660 18.18 20240311 1678 -53.52 20240607 660 18.18 20240311 1.06 N 008970 500 785 억 6368470 N N 98 N 00 N
6 20241128 120250 57 100.00 KOSPI 철강.금속 N N N N N 786 -1 5 -0.13 488317902 616393 42.34 798 806 781 1023 551 787 792.22 4.06 0 -45329 823 805 794 776 765 799 770 785 236 500 500 1 1 157052160 1234 -60.46 1.07 12 0.39 -13.00 733.00 1678 20240607 -53.16 660 20240311 19.09 1678 -53.16 20240607 660 19.09 20240311 1678 -53.16 20240607 660 19.09 20240311 1.06 N 008970 500 785 억 6368470 N N 98 N 00 N
7 20241128 110253 57 100.00 KOSPI 철강.금속 N N N N N 787 0 3 0.00 363460445 457103 31.40 798 806 786 1023 551 787 795.14 4.06 0 -57686 823 805 794 776 765 799 770 785 236 500 500 1 1 157052160 1236 -60.54 1.07 12 0.29 -13.00 733.00 1678 20240607 -53.10 660 20240311 19.24 1678 -53.10 20240607 660 19.24 20240311 1678 -53.10 20240607 660 19.24 20240311 1.06 N 008970 500 785 억 6368470 N N 98 N 00 N
8 20241128 100249 57 100.00 KOSPI 철강.금속 N N N N N 795 8 2 1.02 251292789 314984 21.64 798 806 788 1023 551 787 797.80 4.06 0 -54539 823 805 794 776 765 799 770 785 236 500 500 1 1 157052160 1249 -61.15 1.08 12 0.20 -13.00 733.00 1678 20240607 -52.62 660 20240311 20.45 1678 -52.62 20240607 660 20.45 20240311 1678 -52.62 20240607 660 20.45 20240311 1.06 N 008970 500 785 억 6368470 N N 98 N 00 N
9 20241128 090248 57 100.00 KOSPI 철강.금속 N N N N N 798 11 2 1.40 29750182 37396 2.57 798 798 791 1023 551 787 795.54 4.06 0 7488 823 805 794 776 765 799 770 785 236 500 500 1 1 157052160 1253 -61.38 1.09 12 0.02 -13.00 733.00 1678 20240607 -52.44 660 20240311 20.91 1678 -52.44 20240607 660 20.91 20240311 1678 -52.44 20240607 660 20.91 20240311 1.06 N 008970 500 785 억 6368470 N N 98 N 00 N
10 20241127 160244 57 100.00 KOSPI 철강.금속 N N N N N 787 -15 5 -1.87 1145470550 1442541 114.96 810 812 783 1042 562 802 794.07 4.16 0 -148834 818 810 794 786 770 814 790 785 240 500 510 1 1 157052160 1236 -60.54 1.07 12 0.92 -13.00 733.00 1678 20240607 -53.10 660 20240311 19.24 1678 -53.10 20240607 660 19.24 20240311 1678 -53.10 20240607 660 19.24 20240311 1.12 N 008970 500 785 억 6530166 N N 98 N 00 N
11 20241127 150247 57 100.00 KOSPI 철강.금속 N N N N N 788 -14 5 -1.75 1106626572 1393237 111.03 810 812 783 1042 562 802 794.28 4.16 0 -156081 818 810 794 786 770 814 790 785 240 500 510 1 1 157052160 1238 -60.62 1.08 12 0.89 -13.00 733.00 1678 20240607 -53.04 660 20240311 19.39 1678 -53.04 20240607 660 19.39 20240311 1678 -53.04 20240607 660 19.39 20240311 1.12 N 008970 500 785 억 6530166 N N 84 N 00 N
12 20241127 140247 57 100.00 KOSPI 철강.금속 N N N N N 795 -7 5 -0.87 975315219 1226954 97.78 810 812 783 1042 562 802 794.91 4.16 0 -178959 818 810 794 786 770 814 790 785 240 500 510 1 1 157052160 1249 -61.15 1.08 12 0.78 -13.00 733.00 1678 20240607 -52.62 660 20240311 20.45 1678 -52.62 20240607 660 20.45 20240311 1678 -52.62 20240607 660 20.45 20240311 1.12 N 008970 500 785 억 6530166 N N 84 N 00 N