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
014280/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
20241128,160323,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4485,5,2,0.11,145940725,32675,61.17,4515,4520,4430,5820,3140,4480,4466.43,1.74,0,-2676,4653,4566,4513,4426,4373,4540,4400,293,1340,1000,3130,5,1,29329357,1315,3.50,0.33,12,0.11,1283.00,13418.00,6540,20240304,-31.42,3920,20241029,14.41,6540,-31.42,20240304,3920,14.41,20241029,6540,-31.42,20240304,3920,14.41,20241029,1.22,N,014280,1000,293 억,,510771,N,N,3,N,00,N
20241128,150330,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4460,-20,5,-0.45,118911720,26608,49.81,4515,4520,4435,5820,3140,4480,4469.02,1.74,0,-5957,4653,4566,4513,4426,4373,4540,4400,293,1340,1000,3130,5,1,29329357,1308,3.48,0.33,12,0.09,1283.00,13418.00,6540,20240304,-31.80,3920,20241029,13.78,6540,-31.80,20240304,3920,13.78,20241029,6540,-31.80,20240304,3920,13.78,20241029,1.22,N,014280,1000,293 억,,510771,N,N,0,N,00,N
20241128,140331,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4480,0,3,0.00,91901025,20539,38.45,4515,4520,4435,5820,3140,4480,4474.46,1.74,0,-5953,4653,4566,4513,4426,4373,4540,4400,293,1340,1000,3130,5,1,29329357,1314,3.49,0.33,12,0.07,1283.00,13418.00,6540,20240304,-31.50,3920,20241029,14.29,6540,-31.50,20240304,3920,14.29,20241029,6540,-31.50,20240304,3920,14.29,20241029,1.22,N,014280,1000,293 억,,510771,N,N,0,N,00,N
20241128,130327,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4475,-5,5,-0.11,71254820,15912,29.79,4515,4520,4435,5820,3140,4480,4478.06,1.74,0,-5736,4653,4566,4513,4426,4373,4540,4400,293,1340,1000,3130,5,1,29329357,1312,3.49,0.33,12,0.05,1283.00,13418.00,6540,20240304,-31.57,3920,20241029,14.16,6540,-31.57,20240304,3920,14.16,20241029,6540,-31.57,20240304,3920,14.16,20241029,1.22,N,014280,1000,293 억,,510771,N,N,0,N,00,N
20241128,120329,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4490,10,2,0.22,65144445,14549,27.24,4515,4520,4435,5820,3140,4480,4477.59,1.74,0,-5369,4653,4566,4513,4426,4373,4540,4400,293,1340,1000,3130,5,1,29329357,1317,3.50,0.33,12,0.05,1283.00,13418.00,6540,20240304,-31.35,3920,20241029,14.54,6540,-31.35,20240304,3920,14.54,20241029,6540,-31.35,20240304,3920,14.54,20241029,1.22,N,014280,1000,293 억,,510771,N,N,0,N,00,N
20241128,110333,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4485,5,2,0.11,36583210,8163,15.28,4515,4520,4435,5820,3140,4480,4481.59,1.74,0,-857,4653,4566,4513,4426,4373,4540,4400,293,1340,1000,3130,5,1,29329357,1315,3.50,0.33,12,0.03,1283.00,13418.00,6540,20240304,-31.42,3920,20241029,14.41,6540,-31.42,20240304,3920,14.41,20241029,6540,-31.42,20240304,3920,14.41,20241029,1.22,N,014280,1000,293 억,,510771,N,N,0,N,00,N
20241128,100329,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4490,10,2,0.22,25928125,5785,10.83,4515,4520,4435,5820,3140,4480,4481.96,1.74,0,-1170,4653,4566,4513,4426,4373,4540,4400,293,1340,1000,3130,5,1,29329357,1317,3.50,0.33,12,0.02,1283.00,13418.00,6540,20240304,-31.35,3920,20241029,14.54,6540,-31.35,20240304,3920,14.54,20241029,6540,-31.35,20240304,3920,14.54,20241029,1.22,N,014280,1000,293 억,,510771,N,N,0,N,00,N
20241128,090327,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4480,0,3,0.00,7420500,1645,3.08,4515,4520,4475,5820,3140,4480,4510.94,1.74,0,-742,4653,4566,4513,4426,4373,4540,4400,293,1340,1000,3130,5,1,29329357,1314,3.49,0.33,12,0.01,1283.00,13418.00,6540,20240304,-31.50,3920,20241029,14.29,6540,-31.50,20240304,3920,14.29,20241029,6540,-31.50,20240304,3920,14.29,20241029,1.22,N,014280,1000,293 억,,510771,N,N,0,N,00,N
20241127,160321,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4480,-60,5,-1.32,234053180,51636,52.48,4590,4600,4460,5900,3180,4540,4532.74,1.78,0,-10633,4733,4636,4568,4471,4403,4602,4437,293,1360,1000,3170,5,1,29329357,1314,3.49,0.33,12,0.18,1283.00,13418.00,6540,20240304,-31.50,3920,20241029,14.29,6540,-31.50,20240304,3920,14.29,20241029,6540,-31.50,20240304,3920,14.29,20241029,1.19,N,014280,1000,293 억,,521673,N,N,1,N,00,N
20241127,150325,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4500,-40,5,-0.88,220216950,48543,49.34,4590,4600,4460,5900,3180,4540,4536.53,1.78,0,-10231,4733,4636,4568,4471,4403,4602,4437,293,1360,1000,3170,5,1,29329357,1320,3.51,0.34,12,0.17,1283.00,13418.00,6540,20240304,-31.19,3920,20241029,14.80,6540,-31.19,20240304,3920,14.80,20241029,6540,-31.19,20240304,3920,14.80,20241029,1.19,N,014280,1000,293 억,,521673,N,N,1,N,00,N
20241127,140326,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4495,-45,5,-0.99,190720695,41960,42.65,4590,4600,4495,5900,3180,4540,4545.31,1.78,0,-9604,4733,4636,4568,4471,4403,4602,4437,293,1360,1000,3170,5,1,29329357,1318,3.50,0.33,12,0.14,1283.00,13418.00,6540,20240304,-31.27,3920,20241029,14.67,6540,-31.27,20240304,3920,14.67,20241029,6540,-31.27,20240304,3920,14.67,20241029,1.19,N,014280,1000,293 억,,521673,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 160323 57 100.00 KOSPI 철강.금속 N N N N N 4485 5 2 0.11 145940725 32675 61.17 4515 4520 4430 5820 3140 4480 4466.43 1.74 0 -2676 4653 4566 4513 4426 4373 4540 4400 293 1340 1000 3130 5 1 29329357 1315 3.50 0.33 12 0.11 1283.00 13418.00 6540 20240304 -31.42 3920 20241029 14.41 6540 -31.42 20240304 3920 14.41 20241029 6540 -31.42 20240304 3920 14.41 20241029 1.22 N 014280 1000 293 억 510771 N N 3 N 00 N
3 20241128 150330 57 100.00 KOSPI 철강.금속 N N N N N 4460 -20 5 -0.45 118911720 26608 49.81 4515 4520 4435 5820 3140 4480 4469.02 1.74 0 -5957 4653 4566 4513 4426 4373 4540 4400 293 1340 1000 3130 5 1 29329357 1308 3.48 0.33 12 0.09 1283.00 13418.00 6540 20240304 -31.80 3920 20241029 13.78 6540 -31.80 20240304 3920 13.78 20241029 6540 -31.80 20240304 3920 13.78 20241029 1.22 N 014280 1000 293 억 510771 N N 0 N 00 N
4 20241128 140331 57 100.00 KOSPI 철강.금속 N N N N N 4480 0 3 0.00 91901025 20539 38.45 4515 4520 4435 5820 3140 4480 4474.46 1.74 0 -5953 4653 4566 4513 4426 4373 4540 4400 293 1340 1000 3130 5 1 29329357 1314 3.49 0.33 12 0.07 1283.00 13418.00 6540 20240304 -31.50 3920 20241029 14.29 6540 -31.50 20240304 3920 14.29 20241029 6540 -31.50 20240304 3920 14.29 20241029 1.22 N 014280 1000 293 억 510771 N N 0 N 00 N
5 20241128 130327 57 100.00 KOSPI 철강.금속 N N N N N 4475 -5 5 -0.11 71254820 15912 29.79 4515 4520 4435 5820 3140 4480 4478.06 1.74 0 -5736 4653 4566 4513 4426 4373 4540 4400 293 1340 1000 3130 5 1 29329357 1312 3.49 0.33 12 0.05 1283.00 13418.00 6540 20240304 -31.57 3920 20241029 14.16 6540 -31.57 20240304 3920 14.16 20241029 6540 -31.57 20240304 3920 14.16 20241029 1.22 N 014280 1000 293 억 510771 N N 0 N 00 N
6 20241128 120329 57 100.00 KOSPI 철강.금속 N N N N N 4490 10 2 0.22 65144445 14549 27.24 4515 4520 4435 5820 3140 4480 4477.59 1.74 0 -5369 4653 4566 4513 4426 4373 4540 4400 293 1340 1000 3130 5 1 29329357 1317 3.50 0.33 12 0.05 1283.00 13418.00 6540 20240304 -31.35 3920 20241029 14.54 6540 -31.35 20240304 3920 14.54 20241029 6540 -31.35 20240304 3920 14.54 20241029 1.22 N 014280 1000 293 억 510771 N N 0 N 00 N
7 20241128 110333 57 100.00 KOSPI 철강.금속 N N N N N 4485 5 2 0.11 36583210 8163 15.28 4515 4520 4435 5820 3140 4480 4481.59 1.74 0 -857 4653 4566 4513 4426 4373 4540 4400 293 1340 1000 3130 5 1 29329357 1315 3.50 0.33 12 0.03 1283.00 13418.00 6540 20240304 -31.42 3920 20241029 14.41 6540 -31.42 20240304 3920 14.41 20241029 6540 -31.42 20240304 3920 14.41 20241029 1.22 N 014280 1000 293 억 510771 N N 0 N 00 N
8 20241128 100329 57 100.00 KOSPI 철강.금속 N N N N N 4490 10 2 0.22 25928125 5785 10.83 4515 4520 4435 5820 3140 4480 4481.96 1.74 0 -1170 4653 4566 4513 4426 4373 4540 4400 293 1340 1000 3130 5 1 29329357 1317 3.50 0.33 12 0.02 1283.00 13418.00 6540 20240304 -31.35 3920 20241029 14.54 6540 -31.35 20240304 3920 14.54 20241029 6540 -31.35 20240304 3920 14.54 20241029 1.22 N 014280 1000 293 억 510771 N N 0 N 00 N
9 20241128 090327 57 100.00 KOSPI 철강.금속 N N N N N 4480 0 3 0.00 7420500 1645 3.08 4515 4520 4475 5820 3140 4480 4510.94 1.74 0 -742 4653 4566 4513 4426 4373 4540 4400 293 1340 1000 3130 5 1 29329357 1314 3.49 0.33 12 0.01 1283.00 13418.00 6540 20240304 -31.50 3920 20241029 14.29 6540 -31.50 20240304 3920 14.29 20241029 6540 -31.50 20240304 3920 14.29 20241029 1.22 N 014280 1000 293 억 510771 N N 0 N 00 N
10 20241127 160321 57 100.00 KOSPI 철강.금속 N N N N N 4480 -60 5 -1.32 234053180 51636 52.48 4590 4600 4460 5900 3180 4540 4532.74 1.78 0 -10633 4733 4636 4568 4471 4403 4602 4437 293 1360 1000 3170 5 1 29329357 1314 3.49 0.33 12 0.18 1283.00 13418.00 6540 20240304 -31.50 3920 20241029 14.29 6540 -31.50 20240304 3920 14.29 20241029 6540 -31.50 20240304 3920 14.29 20241029 1.19 N 014280 1000 293 억 521673 N N 1 N 00 N
11 20241127 150325 57 100.00 KOSPI 철강.금속 N N N N N 4500 -40 5 -0.88 220216950 48543 49.34 4590 4600 4460 5900 3180 4540 4536.53 1.78 0 -10231 4733 4636 4568 4471 4403 4602 4437 293 1360 1000 3170 5 1 29329357 1320 3.51 0.34 12 0.17 1283.00 13418.00 6540 20240304 -31.19 3920 20241029 14.80 6540 -31.19 20240304 3920 14.80 20241029 6540 -31.19 20240304 3920 14.80 20241029 1.19 N 014280 1000 293 억 521673 N N 1 N 00 N
12 20241127 140326 57 100.00 KOSPI 철강.금속 N N N N N 4495 -45 5 -0.99 190720695 41960 42.65 4590 4600 4495 5900 3180 4540 4545.31 1.78 0 -9604 4733 4636 4568 4471 4403 4602 4437 293 1360 1000 3170 5 1 29329357 1318 3.50 0.33 12 0.14 1283.00 13418.00 6540 20240304 -31.27 3920 20241029 14.67 6540 -31.27 20240304 3920 14.67 20241029 6540 -31.27 20240304 3920 14.67 20241029 1.19 N 014280 1000 293 억 521673 N N 1 N 00 N