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
012160/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
20241128,160311,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,404,-13,5,-3.12,47614353,115988,191.46,427,427,404,542,292,417,410.54,0.76,0,-171,433,424,419,410,405,422,408,507,125,500,290,1,1,101310372,409,-6.41,0.14,12,0.11,-63.00,2935.00,682,20231212,-40.76,393,20241115,2.80,610,-33.77,20240423,393,2.80,20241115,682,-40.76,20231212,393,2.80,20241115,0.49,N,012160,500,506 억,,770153,N,N,9,N,00,N
20241128,150318,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,411,-6,5,-1.44,33732298,81737,134.92,427,427,406,542,292,417,412.69,0.76,0,213,433,424,419,410,405,422,408,507,125,500,290,1,1,101310372,416,-6.52,0.14,12,0.08,-63.00,2935.00,682,20231212,-39.74,393,20241115,4.58,610,-32.62,20240423,393,4.58,20241115,682,-39.74,20231212,393,4.58,20241115,0.49,N,012160,500,506 억,,770153,N,N,3,N,00,N
20241128,140318,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,409,-8,5,-1.92,25847386,62422,103.04,427,427,409,542,292,417,414.07,0.76,0,-1,433,424,419,410,405,422,408,507,125,500,290,1,1,101310372,414,-6.49,0.14,12,0.06,-63.00,2935.00,682,20231212,-40.03,393,20241115,4.07,610,-32.95,20240423,393,4.07,20241115,682,-40.03,20231212,393,4.07,20241115,0.49,N,012160,500,506 억,,770153,N,N,3,N,00,N
20241128,130314,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,418,1,2,0.24,22661457,54642,90.20,427,427,409,542,292,417,414.73,0.76,0,235,433,424,419,410,405,422,408,507,125,500,290,1,1,101310372,423,-6.63,0.14,12,0.05,-63.00,2935.00,682,20231212,-38.71,393,20241115,6.36,610,-31.48,20240423,393,6.36,20241115,682,-38.71,20231212,393,6.36,20241115,0.49,N,012160,500,506 억,,770153,N,N,3,N,00,N
20241128,120316,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,415,-2,5,-0.48,8155557,19483,32.16,427,427,415,542,292,417,418.60,0.76,0,-1301,433,424,419,410,405,422,408,507,125,500,290,1,1,101310372,420,-6.59,0.14,12,0.02,-63.00,2935.00,682,20231212,-39.15,393,20241115,5.60,610,-31.97,20240423,393,5.60,20241115,682,-39.15,20231212,393,5.60,20241115,0.49,N,012160,500,506 억,,770153,N,N,3,N,00,N
20241128,110320,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,421,4,2,0.96,5438991,12969,21.41,427,427,417,542,292,417,419.38,0.76,0,-1252,433,424,419,410,405,422,408,507,125,500,290,1,1,101310372,427,-6.68,0.14,12,0.01,-63.00,2935.00,682,20231212,-38.27,393,20241115,7.12,610,-30.98,20240423,393,7.12,20241115,682,-38.27,20231212,393,7.12,20241115,0.49,N,012160,500,506 억,,770153,N,N,3,N,00,N
20241128,100316,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,419,2,2,0.48,3440659,8197,13.53,427,427,418,542,292,417,419.75,0.76,0,-404,433,424,419,410,405,422,408,507,125,500,290,1,1,101310372,424,-6.65,0.14,12,0.01,-63.00,2935.00,682,20231212,-38.56,393,20241115,6.62,610,-31.31,20240423,393,6.62,20241115,682,-38.56,20231212,393,6.62,20241115,0.49,N,012160,500,506 억,,770153,N,N,3,N,00,N
20241128,090315,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,426,9,2,2.16,15792,37,0.06,427,427,424,542,292,417,426.81,0.76,0,-8,433,424,419,410,405,422,408,507,125,500,290,1,1,101310372,432,-6.76,0.15,12,0.00,-63.00,2935.00,682,20231212,-37.54,393,20241115,8.40,610,-30.16,20240423,393,8.40,20241115,682,-37.54,20231212,393,8.40,20241115,0.49,N,012160,500,506 억,,770153,N,N,3,N,00,N
20241127,160309,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,417,-2,5,-0.48,25334816,60572,124.86,419,428,414,544,294,419,418.26,0.76,0,-694,432,425,421,414,410,423,412,507,125,500,290,1,1,101310372,422,-6.62,0.14,12,0.06,-63.00,2935.00,682,20231212,-38.86,393,20241115,6.11,610,-31.64,20240423,393,6.11,20241115,682,-38.86,20231212,393,6.11,20241115,0.49,N,012160,500,506 억,,770847,N,N,3,N,00,N
20241127,150313,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,416,-3,5,-0.72,20468293,48865,100.73,419,428,415,544,294,419,418.87,0.76,0,-94,432,425,421,414,410,423,412,507,125,500,290,1,1,101310372,421,-6.60,0.14,12,0.05,-63.00,2935.00,682,20231212,-39.00,393,20241115,5.85,610,-31.80,20240423,393,5.85,20241115,682,-39.00,20231212,393,5.85,20241115,0.49,N,012160,500,506 억,,770847,N,N,8,N,00,N
20241127,140313,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,417,-2,5,-0.48,18629518,44440,91.61,419,428,415,544,294,419,419.21,0.76,0,-94,432,425,421,414,410,423,412,507,125,500,290,1,1,101310372,422,-6.62,0.14,12,0.04,-63.00,2935.00,682,20231212,-38.86,393,20241115,6.11,610,-31.64,20240423,393,6.11,20241115,682,-38.86,20231212,393,6.11,20241115,0.49,N,012160,500,506 억,,770847,N,N,8,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 160311 57 100.00 KOSPI 철강.금속 N N N N N 404 -13 5 -3.12 47614353 115988 191.46 427 427 404 542 292 417 410.54 0.76 0 -171 433 424 419 410 405 422 408 507 125 500 290 1 1 101310372 409 -6.41 0.14 12 0.11 -63.00 2935.00 682 20231212 -40.76 393 20241115 2.80 610 -33.77 20240423 393 2.80 20241115 682 -40.76 20231212 393 2.80 20241115 0.49 N 012160 500 506 억 770153 N N 9 N 00 N
3 20241128 150318 57 100.00 KOSPI 철강.금속 N N N N N 411 -6 5 -1.44 33732298 81737 134.92 427 427 406 542 292 417 412.69 0.76 0 213 433 424 419 410 405 422 408 507 125 500 290 1 1 101310372 416 -6.52 0.14 12 0.08 -63.00 2935.00 682 20231212 -39.74 393 20241115 4.58 610 -32.62 20240423 393 4.58 20241115 682 -39.74 20231212 393 4.58 20241115 0.49 N 012160 500 506 억 770153 N N 3 N 00 N
4 20241128 140318 57 100.00 KOSPI 철강.금속 N N N N N 409 -8 5 -1.92 25847386 62422 103.04 427 427 409 542 292 417 414.07 0.76 0 -1 433 424 419 410 405 422 408 507 125 500 290 1 1 101310372 414 -6.49 0.14 12 0.06 -63.00 2935.00 682 20231212 -40.03 393 20241115 4.07 610 -32.95 20240423 393 4.07 20241115 682 -40.03 20231212 393 4.07 20241115 0.49 N 012160 500 506 억 770153 N N 3 N 00 N
5 20241128 130314 57 100.00 KOSPI 철강.금속 N N N N N 418 1 2 0.24 22661457 54642 90.20 427 427 409 542 292 417 414.73 0.76 0 235 433 424 419 410 405 422 408 507 125 500 290 1 1 101310372 423 -6.63 0.14 12 0.05 -63.00 2935.00 682 20231212 -38.71 393 20241115 6.36 610 -31.48 20240423 393 6.36 20241115 682 -38.71 20231212 393 6.36 20241115 0.49 N 012160 500 506 억 770153 N N 3 N 00 N
6 20241128 120316 57 100.00 KOSPI 철강.금속 N N N N N 415 -2 5 -0.48 8155557 19483 32.16 427 427 415 542 292 417 418.60 0.76 0 -1301 433 424 419 410 405 422 408 507 125 500 290 1 1 101310372 420 -6.59 0.14 12 0.02 -63.00 2935.00 682 20231212 -39.15 393 20241115 5.60 610 -31.97 20240423 393 5.60 20241115 682 -39.15 20231212 393 5.60 20241115 0.49 N 012160 500 506 억 770153 N N 3 N 00 N
7 20241128 110320 57 100.00 KOSPI 철강.금속 N N N N N 421 4 2 0.96 5438991 12969 21.41 427 427 417 542 292 417 419.38 0.76 0 -1252 433 424 419 410 405 422 408 507 125 500 290 1 1 101310372 427 -6.68 0.14 12 0.01 -63.00 2935.00 682 20231212 -38.27 393 20241115 7.12 610 -30.98 20240423 393 7.12 20241115 682 -38.27 20231212 393 7.12 20241115 0.49 N 012160 500 506 억 770153 N N 3 N 00 N
8 20241128 100316 57 100.00 KOSPI 철강.금속 N N N N N 419 2 2 0.48 3440659 8197 13.53 427 427 418 542 292 417 419.75 0.76 0 -404 433 424 419 410 405 422 408 507 125 500 290 1 1 101310372 424 -6.65 0.14 12 0.01 -63.00 2935.00 682 20231212 -38.56 393 20241115 6.62 610 -31.31 20240423 393 6.62 20241115 682 -38.56 20231212 393 6.62 20241115 0.49 N 012160 500 506 억 770153 N N 3 N 00 N
9 20241128 090315 57 100.00 KOSPI 철강.금속 N N N N N 426 9 2 2.16 15792 37 0.06 427 427 424 542 292 417 426.81 0.76 0 -8 433 424 419 410 405 422 408 507 125 500 290 1 1 101310372 432 -6.76 0.15 12 0.00 -63.00 2935.00 682 20231212 -37.54 393 20241115 8.40 610 -30.16 20240423 393 8.40 20241115 682 -37.54 20231212 393 8.40 20241115 0.49 N 012160 500 506 억 770153 N N 3 N 00 N
10 20241127 160309 57 100.00 KOSPI 철강.금속 N N N N N 417 -2 5 -0.48 25334816 60572 124.86 419 428 414 544 294 419 418.26 0.76 0 -694 432 425 421 414 410 423 412 507 125 500 290 1 1 101310372 422 -6.62 0.14 12 0.06 -63.00 2935.00 682 20231212 -38.86 393 20241115 6.11 610 -31.64 20240423 393 6.11 20241115 682 -38.86 20231212 393 6.11 20241115 0.49 N 012160 500 506 억 770847 N N 3 N 00 N
11 20241127 150313 57 100.00 KOSPI 철강.금속 N N N N N 416 -3 5 -0.72 20468293 48865 100.73 419 428 415 544 294 419 418.87 0.76 0 -94 432 425 421 414 410 423 412 507 125 500 290 1 1 101310372 421 -6.60 0.14 12 0.05 -63.00 2935.00 682 20231212 -39.00 393 20241115 5.85 610 -31.80 20240423 393 5.85 20241115 682 -39.00 20231212 393 5.85 20241115 0.49 N 012160 500 506 억 770847 N N 8 N 00 N
12 20241127 140313 57 100.00 KOSPI 철강.금속 N N N N N 417 -2 5 -0.48 18629518 44440 91.61 419 428 415 544 294 419 419.21 0.76 0 -94 432 425 421 414 410 423 412 507 125 500 290 1 1 101310372 422 -6.62 0.14 12 0.04 -63.00 2935.00 682 20231212 -38.86 393 20241115 6.11 610 -31.64 20240423 393 6.11 20241115 682 -38.86 20231212 393 6.11 20241115 0.49 N 012160 500 506 억 770847 N N 8 N 00 N