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
009160/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
20241128,160247,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3760,-110,5,-2.84,131056445,34346,199.78,3850,3935,3760,5030,2710,3870,3816.26,3.32,0,-19124,4056,3962,3906,3812,3756,3935,3785,327,1160,500,2780,5,1,65429516,2460,-37.98,0.40,12,0.05,-99.00,9490.00,5440,20240326,-30.88,3100,20240806,21.29,5440,-30.88,20240326,3100,21.29,20240806,5440,-30.88,20240326,3100,21.29,20240806,0.58,N,009160,500,327 억,,2170663,N,N,6,N,00,N
20241128,150253,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3810,-60,5,-1.55,104540475,27308,158.84,3850,3935,3790,5030,2710,3870,3828.20,3.32,0,-13073,4056,3962,3906,3812,3756,3935,3785,327,1160,500,2780,5,1,65429516,2493,-38.48,0.40,12,0.04,-99.00,9490.00,5440,20240326,-29.96,3100,20240806,22.90,5440,-29.96,20240326,3100,22.90,20240806,5440,-29.96,20240326,3100,22.90,20240806,0.58,N,009160,500,327 억,,2170663,N,N,2,N,00,N
20241128,140253,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3815,-55,5,-1.42,87387215,22811,132.68,3850,3935,3790,5030,2710,3870,3830.92,3.32,0,-11193,4056,3962,3906,3812,3756,3935,3785,327,1160,500,2780,5,1,65429516,2496,-38.54,0.40,12,0.03,-99.00,9490.00,5440,20240326,-29.87,3100,20240806,23.06,5440,-29.87,20240326,3100,23.06,20240806,5440,-29.87,20240326,3100,23.06,20240806,0.58,N,009160,500,327 억,,2170663,N,N,2,N,00,N
20241128,130249,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3810,-60,5,-1.55,56807905,14785,86.00,3850,3935,3795,5030,2710,3870,3842.27,3.32,0,-8570,4056,3962,3906,3812,3756,3935,3785,327,1160,500,2780,5,1,65429516,2493,-38.48,0.40,12,0.02,-99.00,9490.00,5440,20240326,-29.96,3100,20240806,22.90,5440,-29.96,20240326,3100,22.90,20240806,5440,-29.96,20240326,3100,22.90,20240806,0.58,N,009160,500,327 억,,2170663,N,N,2,N,00,N
20241128,120251,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3835,-35,5,-0.90,30412720,7865,45.75,3850,3935,3835,5030,2710,3870,3866.84,3.32,0,-5601,4056,3962,3906,3812,3756,3935,3785,327,1160,500,2780,5,1,65429516,2509,-38.74,0.40,12,0.01,-99.00,9490.00,5440,20240326,-29.50,3100,20240806,23.71,5440,-29.50,20240326,3100,23.71,20240806,5440,-29.50,20240326,3100,23.71,20240806,0.58,N,009160,500,327 억,,2170663,N,N,2,N,00,N
20241128,110254,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3870,0,3,0.00,12032905,3093,17.99,3850,3935,3845,5030,2710,3870,3890.37,3.32,0,-1653,4056,3962,3906,3812,3756,3935,3785,327,1160,500,2780,5,1,65429516,2532,-39.09,0.41,12,0.00,-99.00,9490.00,5440,20240326,-28.86,3100,20240806,24.84,5440,-28.86,20240326,3100,24.84,20240806,5440,-28.86,20240326,3100,24.84,20240806,0.58,N,009160,500,327 억,,2170663,N,N,2,N,00,N
20241128,100251,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3930,60,2,1.55,3764395,963,5.60,3850,3935,3845,5030,2710,3870,3909.03,3.32,0,-358,4056,3962,3906,3812,3756,3935,3785,327,1160,500,2780,5,1,65429516,2571,-39.70,0.41,12,0.00,-99.00,9490.00,5440,20240326,-27.76,3100,20240806,26.77,5440,-27.76,20240326,3100,26.77,20240806,5440,-27.76,20240326,3100,26.77,20240806,0.58,N,009160,500,327 억,,2170663,N,N,2,N,00,N
20241128,090250,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3865,-5,5,-0.13,285220,74,0.43,3850,3870,3845,5030,2710,3870,3854.32,3.32,0,-48,4056,3962,3906,3812,3756,3935,3785,327,1160,500,2780,5,1,65429516,2529,-39.04,0.41,12,0.00,-99.00,9490.00,5440,20240326,-28.95,3100,20240806,24.68,5440,-28.95,20240326,3100,24.68,20240806,5440,-28.95,20240326,3100,24.68,20240806,0.58,N,009160,500,327 억,,2170663,N,N,2,N,00,N
20241127,160245,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3870,-20,5,-0.51,66856705,17186,54.51,4000,4000,3850,5050,2725,3890,3890.18,3.32,0,-3955,4040,3965,3925,3850,3810,3945,3830,327,1160,500,2800,5,1,65429516,2532,-39.09,0.41,12,0.03,-99.00,9490.00,5440,20240326,-28.86,3100,20240806,24.84,5440,-28.86,20240326,3100,24.84,20240806,5440,-28.86,20240326,3100,24.84,20240806,0.61,N,009160,500,327 억,,2174569,N,N,2,N,00,N
20241127,150248,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3870,-20,5,-0.51,63571120,16337,51.81,4000,4000,3850,5050,2725,3890,3891.24,3.32,0,-3593,4040,3965,3925,3850,3810,3945,3830,327,1160,500,2800,5,1,65429516,2532,-39.09,0.41,12,0.02,-99.00,9490.00,5440,20240326,-28.86,3100,20240806,24.84,5440,-28.86,20240326,3100,24.84,20240806,5440,-28.86,20240326,3100,24.84,20240806,0.61,N,009160,500,327 억,,2174569,N,N,4,N,00,N
20241127,140249,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3875,-15,5,-0.39,54310380,13947,44.23,4000,4000,3850,5050,2725,3890,3894.05,3.32,0,-2830,4040,3965,3925,3850,3810,3945,3830,327,1160,500,2800,5,1,65429516,2535,-39.14,0.41,12,0.02,-99.00,9490.00,5440,20240326,-28.77,3100,20240806,25.00,5440,-28.77,20240326,3100,25.00,20240806,5440,-28.77,20240326,3100,25.00,20240806,0.61,N,009160,500,327 억,,2174569,N,N,4,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 160247 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3760 -110 5 -2.84 131056445 34346 199.78 3850 3935 3760 5030 2710 3870 3816.26 3.32 0 -19124 4056 3962 3906 3812 3756 3935 3785 327 1160 500 2780 5 1 65429516 2460 -37.98 0.40 12 0.05 -99.00 9490.00 5440 20240326 -30.88 3100 20240806 21.29 5440 -30.88 20240326 3100 21.29 20240806 5440 -30.88 20240326 3100 21.29 20240806 0.58 N 009160 500 327 억 2170663 N N 6 N 00 N
3 20241128 150253 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3810 -60 5 -1.55 104540475 27308 158.84 3850 3935 3790 5030 2710 3870 3828.20 3.32 0 -13073 4056 3962 3906 3812 3756 3935 3785 327 1160 500 2780 5 1 65429516 2493 -38.48 0.40 12 0.04 -99.00 9490.00 5440 20240326 -29.96 3100 20240806 22.90 5440 -29.96 20240326 3100 22.90 20240806 5440 -29.96 20240326 3100 22.90 20240806 0.58 N 009160 500 327 억 2170663 N N 2 N 00 N
4 20241128 140253 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3815 -55 5 -1.42 87387215 22811 132.68 3850 3935 3790 5030 2710 3870 3830.92 3.32 0 -11193 4056 3962 3906 3812 3756 3935 3785 327 1160 500 2780 5 1 65429516 2496 -38.54 0.40 12 0.03 -99.00 9490.00 5440 20240326 -29.87 3100 20240806 23.06 5440 -29.87 20240326 3100 23.06 20240806 5440 -29.87 20240326 3100 23.06 20240806 0.58 N 009160 500 327 억 2170663 N N 2 N 00 N
5 20241128 130249 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3810 -60 5 -1.55 56807905 14785 86.00 3850 3935 3795 5030 2710 3870 3842.27 3.32 0 -8570 4056 3962 3906 3812 3756 3935 3785 327 1160 500 2780 5 1 65429516 2493 -38.48 0.40 12 0.02 -99.00 9490.00 5440 20240326 -29.96 3100 20240806 22.90 5440 -29.96 20240326 3100 22.90 20240806 5440 -29.96 20240326 3100 22.90 20240806 0.58 N 009160 500 327 억 2170663 N N 2 N 00 N
6 20241128 120251 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3835 -35 5 -0.90 30412720 7865 45.75 3850 3935 3835 5030 2710 3870 3866.84 3.32 0 -5601 4056 3962 3906 3812 3756 3935 3785 327 1160 500 2780 5 1 65429516 2509 -38.74 0.40 12 0.01 -99.00 9490.00 5440 20240326 -29.50 3100 20240806 23.71 5440 -29.50 20240326 3100 23.71 20240806 5440 -29.50 20240326 3100 23.71 20240806 0.58 N 009160 500 327 억 2170663 N N 2 N 00 N
7 20241128 110254 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3870 0 3 0.00 12032905 3093 17.99 3850 3935 3845 5030 2710 3870 3890.37 3.32 0 -1653 4056 3962 3906 3812 3756 3935 3785 327 1160 500 2780 5 1 65429516 2532 -39.09 0.41 12 0.00 -99.00 9490.00 5440 20240326 -28.86 3100 20240806 24.84 5440 -28.86 20240326 3100 24.84 20240806 5440 -28.86 20240326 3100 24.84 20240806 0.58 N 009160 500 327 억 2170663 N N 2 N 00 N
8 20241128 100251 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3930 60 2 1.55 3764395 963 5.60 3850 3935 3845 5030 2710 3870 3909.03 3.32 0 -358 4056 3962 3906 3812 3756 3935 3785 327 1160 500 2780 5 1 65429516 2571 -39.70 0.41 12 0.00 -99.00 9490.00 5440 20240326 -27.76 3100 20240806 26.77 5440 -27.76 20240326 3100 26.77 20240806 5440 -27.76 20240326 3100 26.77 20240806 0.58 N 009160 500 327 억 2170663 N N 2 N 00 N
9 20241128 090250 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3865 -5 5 -0.13 285220 74 0.43 3850 3870 3845 5030 2710 3870 3854.32 3.32 0 -48 4056 3962 3906 3812 3756 3935 3785 327 1160 500 2780 5 1 65429516 2529 -39.04 0.41 12 0.00 -99.00 9490.00 5440 20240326 -28.95 3100 20240806 24.68 5440 -28.95 20240326 3100 24.68 20240806 5440 -28.95 20240326 3100 24.68 20240806 0.58 N 009160 500 327 억 2170663 N N 2 N 00 N
10 20241127 160245 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3870 -20 5 -0.51 66856705 17186 54.51 4000 4000 3850 5050 2725 3890 3890.18 3.32 0 -3955 4040 3965 3925 3850 3810 3945 3830 327 1160 500 2800 5 1 65429516 2532 -39.09 0.41 12 0.03 -99.00 9490.00 5440 20240326 -28.86 3100 20240806 24.84 5440 -28.86 20240326 3100 24.84 20240806 5440 -28.86 20240326 3100 24.84 20240806 0.61 N 009160 500 327 억 2174569 N N 2 N 00 N
11 20241127 150248 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3870 -20 5 -0.51 63571120 16337 51.81 4000 4000 3850 5050 2725 3890 3891.24 3.32 0 -3593 4040 3965 3925 3850 3810 3945 3830 327 1160 500 2800 5 1 65429516 2532 -39.09 0.41 12 0.02 -99.00 9490.00 5440 20240326 -28.86 3100 20240806 24.84 5440 -28.86 20240326 3100 24.84 20240806 5440 -28.86 20240326 3100 24.84 20240806 0.61 N 009160 500 327 억 2174569 N N 4 N 00 N
12 20241127 140249 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3875 -15 5 -0.39 54310380 13947 44.23 4000 4000 3850 5050 2725 3890 3894.05 3.32 0 -2830 4040 3965 3925 3850 3810 3945 3830 327 1160 500 2800 5 1 65429516 2535 -39.14 0.41 12 0.02 -99.00 9490.00 5440 20240326 -28.77 3100 20240806 25.00 5440 -28.77 20240326 3100 25.00 20240806 5440 -28.77 20240326 3100 25.00 20240806 0.61 N 009160 500 327 억 2174569 N N 4 N 00 N