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
010130/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
20241128,160257,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,1143000,124000,2,12.17,98082929000,86600,164.43,1029000,1205000,1029000,1324000,714000,1019000,1132590.00,14.03,0,-5065,1092333,1055666,996333,959666,900333,1074000,978000,1045,305000,5000,794820,1000,1,20703283,236639,43.74,2.53,12,0.42,26130.00,451590.00,1543000,20241029,-25.92,435000,20240306,162.76,1543000,-25.92,20241029,435000,162.76,20240306,1543000,-25.92,20241029,435000,162.76,20240306,0.00,N,010130,5000,1045 억,,2904041,N,N,202,N,00,N
20241128,150303,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,1145000,126000,2,12.37,93265467000,82404,156.46,1029000,1205000,1029000,1324000,714000,1019000,1131807.52,14.03,0,-5125,1092333,1055666,996333,959666,900333,1074000,978000,1045,305000,5000,794820,1000,1,20703283,237053,43.82,2.54,12,0.40,26130.00,451590.00,1543000,20241029,-25.79,435000,20240306,163.22,1543000,-25.79,20241029,435000,163.22,20240306,1543000,-25.79,20241029,435000,163.22,20240306,0.00,N,010130,5000,1045 억,,2904041,N,N,89,N,00,N
20241128,140304,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,1124000,105000,2,10.30,81468302000,72078,136.86,1029000,1205000,1029000,1324000,714000,1019000,1130279.72,14.03,0,-6526,1092333,1055666,996333,959666,900333,1074000,978000,1045,305000,5000,794820,1000,1,20703283,232705,43.02,2.49,12,0.35,26130.00,451590.00,1543000,20241029,-27.15,435000,20240306,158.39,1543000,-27.15,20241029,435000,158.39,20240306,1543000,-27.15,20241029,435000,158.39,20240306,0.00,N,010130,5000,1045 억,,2904041,N,N,89,N,00,N
20241128,130300,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,1136000,117000,2,11.48,73544533000,65063,123.54,1029000,1205000,1029000,1324000,714000,1019000,1130358.78,14.03,0,-6745,1092333,1055666,996333,959666,900333,1074000,978000,1045,305000,5000,794820,1000,1,20703283,235189,43.47,2.52,12,0.31,26130.00,451590.00,1543000,20241029,-26.38,435000,20240306,161.15,1543000,-26.38,20241029,435000,161.15,20240306,1543000,-26.38,20241029,435000,161.15,20240306,0.00,N,010130,5000,1045 억,,2904041,N,N,89,N,00,N
20241128,120301,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,1150000,131000,2,12.86,59467337000,52596,99.87,1029000,1205000,1029000,1324000,714000,1019000,1130643.72,14.03,0,-7160,1092333,1055666,996333,959666,900333,1074000,978000,1045,305000,5000,794820,1000,1,20703283,238088,44.01,2.55,12,0.25,26130.00,451590.00,1543000,20241029,-25.47,435000,20240306,164.37,1543000,-25.47,20241029,435000,164.37,20240306,1543000,-25.47,20241029,435000,164.37,20240306,0.00,N,010130,5000,1045 억,,2904041,N,N,89,N,00,N
20241128,110305,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,1179000,160000,2,15.70,46273533000,41169,78.17,1029000,1205000,1029000,1324000,714000,1019000,1123989.73,14.03,0,-6670,1092333,1055666,996333,959666,900333,1074000,978000,1045,305000,5000,794820,1000,1,20703283,244092,45.12,2.61,12,0.20,26130.00,451590.00,1543000,20241029,-23.59,435000,20240306,171.03,1543000,-23.59,20241029,435000,171.03,20240306,1543000,-23.59,20241029,435000,171.03,20240306,0.00,N,010130,5000,1045 억,,2904041,N,N,89,N,00,N
20241128,100301,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,1131000,112000,2,10.99,16693049000,15545,29.52,1029000,1131000,1029000,1324000,714000,1019000,1073853.26,14.03,0,-2672,1092333,1055666,996333,959666,900333,1074000,978000,1045,305000,5000,794820,1000,1,20703283,234154,43.28,2.50,12,0.08,26130.00,451590.00,1543000,20241029,-26.70,435000,20240306,160.00,1543000,-26.70,20241029,435000,160.00,20240306,1543000,-26.70,20241029,435000,160.00,20240306,0.00,N,010130,5000,1045 억,,2904041,Y,N,89,N,00,N
20241128,090300,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,1052000,33000,2,3.24,1953458000,1867,3.54,1029000,1066000,1029000,1324000,714000,1019000,1046308.52,14.03,0,-573,1092333,1055666,996333,959666,900333,1074000,978000,1045,305000,5000,794820,1000,1,20703283,217799,40.26,2.33,12,0.01,26130.00,451590.00,1543000,20241029,-31.82,435000,20240306,141.84,1543000,-31.82,20241029,435000,141.84,20240306,1543000,-31.82,20241029,435000,141.84,20240306,0.00,N,010130,5000,1045 억,,2904041,N,N,89,N,00,N
20241127,160255,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,1019000,78000,2,8.29,52132382000,52517,138.77,937000,1033000,937000,1223000,659000,941000,992623.56,14.09,0,-8437,976333,958666,926333,908666,876333,967500,917500,1045,282000,5000,733980,1000,1,20703283,210966,39.00,2.26,12,0.25,26130.00,451590.00,1543000,20241029,-33.96,435000,20240306,134.25,1543000,-33.96,20241029,435000,134.25,20240306,1543000,-33.96,20241029,435000,134.25,20240306,0.00,N,010130,5000,1045 억,,2916174,N,N,89,N,00,N
20241127,150258,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,1020000,79000,2,8.40,48850076000,49298,130.27,937000,1033000,937000,1223000,659000,941000,990914.96,14.09,0,-8116,976333,958666,926333,908666,876333,967500,917500,1045,282000,5000,733980,1000,1,20703283,211173,39.04,2.26,12,0.24,26130.00,451590.00,1543000,20241029,-33.90,435000,20240306,134.48,1543000,-33.90,20241029,435000,134.48,20240306,1543000,-33.90,20241029,435000,134.48,20240306,0.00,N,010130,5000,1045 억,,2916174,N,N,53,N,00,N
20241127,140258,55,20.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,1008000,67000,2,7.12,34354378000,35128,92.82,937000,1013000,937000,1223000,659000,941000,977978.11,14.09,0,-2870,976333,958666,926333,908666,876333,967500,917500,1045,282000,5000,733980,1000,1,20703283,208689,38.58,2.23,12,0.17,26130.00,451590.00,1543000,20241029,-34.67,435000,20240306,131.72,1543000,-34.67,20241029,435000,131.72,20240306,1543000,-34.67,20241029,435000,131.72,20240306,0.00,N,010130,5000,1045 억,,2916174,N,N,53,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 160257 55 20.00 KOSPI200 철강.금속 N N N Y 40 N 1143000 124000 2 12.17 98082929000 86600 164.43 1029000 1205000 1029000 1324000 714000 1019000 1132590.00 14.03 0 -5065 1092333 1055666 996333 959666 900333 1074000 978000 1045 305000 5000 794820 1000 1 20703283 236639 43.74 2.53 12 0.42 26130.00 451590.00 1543000 20241029 -25.92 435000 20240306 162.76 1543000 -25.92 20241029 435000 162.76 20240306 1543000 -25.92 20241029 435000 162.76 20240306 0.00 N 010130 5000 1045 억 2904041 N N 202 N 00 N
3 20241128 150303 55 20.00 KOSPI200 철강.금속 N N N Y 40 N 1145000 126000 2 12.37 93265467000 82404 156.46 1029000 1205000 1029000 1324000 714000 1019000 1131807.52 14.03 0 -5125 1092333 1055666 996333 959666 900333 1074000 978000 1045 305000 5000 794820 1000 1 20703283 237053 43.82 2.54 12 0.40 26130.00 451590.00 1543000 20241029 -25.79 435000 20240306 163.22 1543000 -25.79 20241029 435000 163.22 20240306 1543000 -25.79 20241029 435000 163.22 20240306 0.00 N 010130 5000 1045 억 2904041 N N 89 N 00 N
4 20241128 140304 55 20.00 KOSPI200 철강.금속 N N N Y 40 N 1124000 105000 2 10.30 81468302000 72078 136.86 1029000 1205000 1029000 1324000 714000 1019000 1130279.72 14.03 0 -6526 1092333 1055666 996333 959666 900333 1074000 978000 1045 305000 5000 794820 1000 1 20703283 232705 43.02 2.49 12 0.35 26130.00 451590.00 1543000 20241029 -27.15 435000 20240306 158.39 1543000 -27.15 20241029 435000 158.39 20240306 1543000 -27.15 20241029 435000 158.39 20240306 0.00 N 010130 5000 1045 억 2904041 N N 89 N 00 N
5 20241128 130300 55 20.00 KOSPI200 철강.금속 N N N Y 40 N 1136000 117000 2 11.48 73544533000 65063 123.54 1029000 1205000 1029000 1324000 714000 1019000 1130358.78 14.03 0 -6745 1092333 1055666 996333 959666 900333 1074000 978000 1045 305000 5000 794820 1000 1 20703283 235189 43.47 2.52 12 0.31 26130.00 451590.00 1543000 20241029 -26.38 435000 20240306 161.15 1543000 -26.38 20241029 435000 161.15 20240306 1543000 -26.38 20241029 435000 161.15 20240306 0.00 N 010130 5000 1045 억 2904041 N N 89 N 00 N
6 20241128 120301 55 20.00 KOSPI200 철강.금속 N N N Y 40 N 1150000 131000 2 12.86 59467337000 52596 99.87 1029000 1205000 1029000 1324000 714000 1019000 1130643.72 14.03 0 -7160 1092333 1055666 996333 959666 900333 1074000 978000 1045 305000 5000 794820 1000 1 20703283 238088 44.01 2.55 12 0.25 26130.00 451590.00 1543000 20241029 -25.47 435000 20240306 164.37 1543000 -25.47 20241029 435000 164.37 20240306 1543000 -25.47 20241029 435000 164.37 20240306 0.00 N 010130 5000 1045 억 2904041 N N 89 N 00 N
7 20241128 110305 55 20.00 KOSPI200 철강.금속 N N N Y 40 N 1179000 160000 2 15.70 46273533000 41169 78.17 1029000 1205000 1029000 1324000 714000 1019000 1123989.73 14.03 0 -6670 1092333 1055666 996333 959666 900333 1074000 978000 1045 305000 5000 794820 1000 1 20703283 244092 45.12 2.61 12 0.20 26130.00 451590.00 1543000 20241029 -23.59 435000 20240306 171.03 1543000 -23.59 20241029 435000 171.03 20240306 1543000 -23.59 20241029 435000 171.03 20240306 0.00 N 010130 5000 1045 억 2904041 N N 89 N 00 N
8 20241128 100301 55 20.00 KOSPI200 철강.금속 N N N Y 40 N 1131000 112000 2 10.99 16693049000 15545 29.52 1029000 1131000 1029000 1324000 714000 1019000 1073853.26 14.03 0 -2672 1092333 1055666 996333 959666 900333 1074000 978000 1045 305000 5000 794820 1000 1 20703283 234154 43.28 2.50 12 0.08 26130.00 451590.00 1543000 20241029 -26.70 435000 20240306 160.00 1543000 -26.70 20241029 435000 160.00 20240306 1543000 -26.70 20241029 435000 160.00 20240306 0.00 N 010130 5000 1045 억 2904041 Y N 89 N 00 N
9 20241128 090300 55 20.00 KOSPI200 철강.금속 N N N Y 40 N 1052000 33000 2 3.24 1953458000 1867 3.54 1029000 1066000 1029000 1324000 714000 1019000 1046308.52 14.03 0 -573 1092333 1055666 996333 959666 900333 1074000 978000 1045 305000 5000 794820 1000 1 20703283 217799 40.26 2.33 12 0.01 26130.00 451590.00 1543000 20241029 -31.82 435000 20240306 141.84 1543000 -31.82 20241029 435000 141.84 20240306 1543000 -31.82 20241029 435000 141.84 20240306 0.00 N 010130 5000 1045 억 2904041 N N 89 N 00 N
10 20241127 160255 55 20.00 KOSPI200 철강.금속 N N N Y 40 N 1019000 78000 2 8.29 52132382000 52517 138.77 937000 1033000 937000 1223000 659000 941000 992623.56 14.09 0 -8437 976333 958666 926333 908666 876333 967500 917500 1045 282000 5000 733980 1000 1 20703283 210966 39.00 2.26 12 0.25 26130.00 451590.00 1543000 20241029 -33.96 435000 20240306 134.25 1543000 -33.96 20241029 435000 134.25 20240306 1543000 -33.96 20241029 435000 134.25 20240306 0.00 N 010130 5000 1045 억 2916174 N N 89 N 00 N
11 20241127 150258 55 20.00 KOSPI200 철강.금속 N N N Y 40 N 1020000 79000 2 8.40 48850076000 49298 130.27 937000 1033000 937000 1223000 659000 941000 990914.96 14.09 0 -8116 976333 958666 926333 908666 876333 967500 917500 1045 282000 5000 733980 1000 1 20703283 211173 39.04 2.26 12 0.24 26130.00 451590.00 1543000 20241029 -33.90 435000 20240306 134.48 1543000 -33.90 20241029 435000 134.48 20240306 1543000 -33.90 20241029 435000 134.48 20240306 0.00 N 010130 5000 1045 억 2916174 N N 53 N 00 N
12 20241127 140258 55 20.00 KOSPI200 철강.금속 N N N Y 40 N 1008000 67000 2 7.12 34354378000 35128 92.82 937000 1013000 937000 1223000 659000 941000 977978.11 14.09 0 -2870 976333 958666 926333 908666 876333 967500 917500 1045 282000 5000 733980 1000 1 20703283 208689 38.58 2.23 12 0.17 26130.00 451590.00 1543000 20241029 -34.67 435000 20240306 131.72 1543000 -34.67 20241029 435000 131.72 20240306 1543000 -34.67 20241029 435000 131.72 20240306 0.00 N 010130 5000 1045 억 2916174 N N 53 N 00 N