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
018470/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
20241128,160344,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1512,16,2,1.07,413413901,275564,119.30,1481,1513,1470,1944,1048,1496,1500.24,0.46,0,-18097,1533,1514,1505,1486,1477,1510,1482,633,448,500,1100,1,1,126631721,1915,-1512.00,1.00,12,0.22,-1.00,1511.00,2760,20240418,-45.22,1366,20241115,10.69,2760,-45.22,20240418,1366,10.69,20241115,2760,-45.22,20240418,1366,10.69,20241115,3.95,N,018470,500,633 억,,586627,N,N,16,N,00,N
20241128,150351,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1502,6,2,0.40,384483852,256388,111.00,1481,1513,1470,1944,1048,1496,1499.62,0.46,0,-29537,1533,1514,1505,1486,1477,1510,1482,633,448,500,1100,1,1,126631721,1902,-1502.00,0.99,12,0.20,-1.00,1511.00,2760,20240418,-45.58,1366,20241115,9.96,2760,-45.58,20240418,1366,9.96,20241115,2760,-45.58,20240418,1366,9.96,20241115,3.95,N,018470,500,633 억,,586627,N,N,12,N,00,N
20241128,140352,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1502,6,2,0.40,319791113,213416,92.40,1481,1513,1470,1944,1048,1496,1498.44,0.46,0,-35553,1533,1514,1505,1486,1477,1510,1482,633,448,500,1100,1,1,126631721,1902,-1502.00,0.99,12,0.17,-1.00,1511.00,2760,20240418,-45.58,1366,20241115,9.96,2760,-45.58,20240418,1366,9.96,20241115,2760,-45.58,20240418,1366,9.96,20241115,3.95,N,018470,500,633 억,,586627,N,N,12,N,00,N
20241128,130348,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1506,10,2,0.67,287656438,192049,83.15,1481,1513,1470,1944,1048,1496,1497.83,0.46,0,-22900,1533,1514,1505,1486,1477,1510,1482,633,448,500,1100,1,1,126631721,1907,-1506.00,1.00,12,0.15,-1.00,1511.00,2760,20240418,-45.43,1366,20241115,10.25,2760,-45.43,20240418,1366,10.25,20241115,2760,-45.43,20240418,1366,10.25,20241115,3.95,N,018470,500,633 억,,586627,N,N,12,N,00,N
20241128,120351,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1503,7,2,0.47,261225536,174496,75.55,1481,1513,1470,1944,1048,1496,1497.03,0.46,0,-8651,1533,1514,1505,1486,1477,1510,1482,633,448,500,1100,1,1,126631721,1903,-1503.00,0.99,12,0.14,-1.00,1511.00,2760,20240418,-45.54,1366,20241115,10.03,2760,-45.54,20240418,1366,10.03,20241115,2760,-45.54,20240418,1366,10.03,20241115,3.95,N,018470,500,633 억,,586627,N,N,12,N,00,N
20241128,110354,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1513,17,2,1.14,201805491,135039,58.46,1481,1513,1470,1944,1048,1496,1494.42,0.46,0,19522,1533,1514,1505,1486,1477,1510,1482,633,448,500,1100,1,1,126631721,1916,-1513.00,1.00,12,0.11,-1.00,1511.00,2760,20240418,-45.18,1366,20241115,10.76,2760,-45.18,20240418,1366,10.76,20241115,2760,-45.18,20240418,1366,10.76,20241115,3.95,N,018470,500,633 억,,586627,N,N,12,N,00,N
20241128,100351,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1505,9,2,0.60,139087575,93499,40.48,1481,1507,1470,1944,1048,1496,1487.58,0.46,0,28524,1533,1514,1505,1486,1477,1510,1482,633,448,500,1100,1,1,126631721,1906,-1505.00,1.00,12,0.07,-1.00,1511.00,2760,20240418,-45.47,1366,20241115,10.18,2760,-45.47,20240418,1366,10.18,20241115,2760,-45.47,20240418,1366,10.18,20241115,3.95,N,018470,500,633 억,,586627,N,N,12,N,00,N
20241128,090349,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1494,-2,5,-0.13,66001631,44542,19.28,1481,1495,1479,1944,1048,1496,1481.78,0.46,0,11111,1533,1514,1505,1486,1477,1510,1482,633,448,500,1100,1,1,126631721,1892,-1494.00,0.99,12,0.04,-1.00,1511.00,2760,20240418,-45.87,1366,20241115,9.37,2760,-45.87,20240418,1366,9.37,20241115,2760,-45.87,20240418,1366,9.37,20241115,3.95,N,018470,500,633 억,,586627,N,N,12,N,00,N
20241127,160341,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1496,-19,5,-1.25,340334907,225766,36.98,1509,1524,1496,1969,1061,1515,1507.47,0.50,0,-41406,1594,1554,1532,1492,1470,1543,1481,633,454,500,1120,1,1,126631721,1894,-1496.00,0.99,12,0.18,-1.00,1511.00,2760,20240418,-45.80,1366,20241115,9.52,2760,-45.80,20240418,1366,9.52,20241115,2760,-45.80,20240418,1366,9.52,20241115,3.96,N,018470,500,633 억,,628002,N,N,12,N,00,N
20241127,150346,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1498,-17,5,-1.12,325391597,215784,35.34,1509,1524,1497,1969,1061,1515,1507.95,0.50,0,-38687,1594,1554,1532,1492,1470,1543,1481,633,454,500,1120,1,1,126631721,1897,-1498.00,0.99,12,0.17,-1.00,1511.00,2760,20240418,-45.72,1366,20241115,9.66,2760,-45.72,20240418,1366,9.66,20241115,2760,-45.72,20240418,1366,9.66,20241115,3.96,N,018470,500,633 억,,628002,N,N,9,N,00,N
20241127,140347,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1501,-14,5,-0.92,280803948,186051,30.47,1509,1524,1499,1969,1061,1515,1509.28,0.50,0,-31122,1594,1554,1532,1492,1470,1543,1481,633,454,500,1120,1,1,126631721,1901,-1501.00,0.99,12,0.15,-1.00,1511.00,2760,20240418,-45.62,1366,20241115,9.88,2760,-45.62,20240418,1366,9.88,20241115,2760,-45.62,20240418,1366,9.88,20241115,3.96,N,018470,500,633 억,,628002,N,N,9,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 160344 55 40.00 KOSPI 철강.금속 N N N Y 40 N 1512 16 2 1.07 413413901 275564 119.30 1481 1513 1470 1944 1048 1496 1500.24 0.46 0 -18097 1533 1514 1505 1486 1477 1510 1482 633 448 500 1100 1 1 126631721 1915 -1512.00 1.00 12 0.22 -1.00 1511.00 2760 20240418 -45.22 1366 20241115 10.69 2760 -45.22 20240418 1366 10.69 20241115 2760 -45.22 20240418 1366 10.69 20241115 3.95 N 018470 500 633 억 586627 N N 16 N 00 N
3 20241128 150351 55 40.00 KOSPI 철강.금속 N N N Y 40 N 1502 6 2 0.40 384483852 256388 111.00 1481 1513 1470 1944 1048 1496 1499.62 0.46 0 -29537 1533 1514 1505 1486 1477 1510 1482 633 448 500 1100 1 1 126631721 1902 -1502.00 0.99 12 0.20 -1.00 1511.00 2760 20240418 -45.58 1366 20241115 9.96 2760 -45.58 20240418 1366 9.96 20241115 2760 -45.58 20240418 1366 9.96 20241115 3.95 N 018470 500 633 억 586627 N N 12 N 00 N
4 20241128 140352 55 40.00 KOSPI 철강.금속 N N N Y 40 N 1502 6 2 0.40 319791113 213416 92.40 1481 1513 1470 1944 1048 1496 1498.44 0.46 0 -35553 1533 1514 1505 1486 1477 1510 1482 633 448 500 1100 1 1 126631721 1902 -1502.00 0.99 12 0.17 -1.00 1511.00 2760 20240418 -45.58 1366 20241115 9.96 2760 -45.58 20240418 1366 9.96 20241115 2760 -45.58 20240418 1366 9.96 20241115 3.95 N 018470 500 633 억 586627 N N 12 N 00 N
5 20241128 130348 55 40.00 KOSPI 철강.금속 N N N Y 40 N 1506 10 2 0.67 287656438 192049 83.15 1481 1513 1470 1944 1048 1496 1497.83 0.46 0 -22900 1533 1514 1505 1486 1477 1510 1482 633 448 500 1100 1 1 126631721 1907 -1506.00 1.00 12 0.15 -1.00 1511.00 2760 20240418 -45.43 1366 20241115 10.25 2760 -45.43 20240418 1366 10.25 20241115 2760 -45.43 20240418 1366 10.25 20241115 3.95 N 018470 500 633 억 586627 N N 12 N 00 N
6 20241128 120351 55 40.00 KOSPI 철강.금속 N N N Y 40 N 1503 7 2 0.47 261225536 174496 75.55 1481 1513 1470 1944 1048 1496 1497.03 0.46 0 -8651 1533 1514 1505 1486 1477 1510 1482 633 448 500 1100 1 1 126631721 1903 -1503.00 0.99 12 0.14 -1.00 1511.00 2760 20240418 -45.54 1366 20241115 10.03 2760 -45.54 20240418 1366 10.03 20241115 2760 -45.54 20240418 1366 10.03 20241115 3.95 N 018470 500 633 억 586627 N N 12 N 00 N
7 20241128 110354 55 40.00 KOSPI 철강.금속 N N N Y 40 N 1513 17 2 1.14 201805491 135039 58.46 1481 1513 1470 1944 1048 1496 1494.42 0.46 0 19522 1533 1514 1505 1486 1477 1510 1482 633 448 500 1100 1 1 126631721 1916 -1513.00 1.00 12 0.11 -1.00 1511.00 2760 20240418 -45.18 1366 20241115 10.76 2760 -45.18 20240418 1366 10.76 20241115 2760 -45.18 20240418 1366 10.76 20241115 3.95 N 018470 500 633 억 586627 N N 12 N 00 N
8 20241128 100351 55 40.00 KOSPI 철강.금속 N N N Y 40 N 1505 9 2 0.60 139087575 93499 40.48 1481 1507 1470 1944 1048 1496 1487.58 0.46 0 28524 1533 1514 1505 1486 1477 1510 1482 633 448 500 1100 1 1 126631721 1906 -1505.00 1.00 12 0.07 -1.00 1511.00 2760 20240418 -45.47 1366 20241115 10.18 2760 -45.47 20240418 1366 10.18 20241115 2760 -45.47 20240418 1366 10.18 20241115 3.95 N 018470 500 633 억 586627 N N 12 N 00 N
9 20241128 090349 55 40.00 KOSPI 철강.금속 N N N Y 40 N 1494 -2 5 -0.13 66001631 44542 19.28 1481 1495 1479 1944 1048 1496 1481.78 0.46 0 11111 1533 1514 1505 1486 1477 1510 1482 633 448 500 1100 1 1 126631721 1892 -1494.00 0.99 12 0.04 -1.00 1511.00 2760 20240418 -45.87 1366 20241115 9.37 2760 -45.87 20240418 1366 9.37 20241115 2760 -45.87 20240418 1366 9.37 20241115 3.95 N 018470 500 633 억 586627 N N 12 N 00 N
10 20241127 160341 55 40.00 KOSPI 철강.금속 N N N Y 40 N 1496 -19 5 -1.25 340334907 225766 36.98 1509 1524 1496 1969 1061 1515 1507.47 0.50 0 -41406 1594 1554 1532 1492 1470 1543 1481 633 454 500 1120 1 1 126631721 1894 -1496.00 0.99 12 0.18 -1.00 1511.00 2760 20240418 -45.80 1366 20241115 9.52 2760 -45.80 20240418 1366 9.52 20241115 2760 -45.80 20240418 1366 9.52 20241115 3.96 N 018470 500 633 억 628002 N N 12 N 00 N
11 20241127 150346 55 40.00 KOSPI 철강.금속 N N N Y 40 N 1498 -17 5 -1.12 325391597 215784 35.34 1509 1524 1497 1969 1061 1515 1507.95 0.50 0 -38687 1594 1554 1532 1492 1470 1543 1481 633 454 500 1120 1 1 126631721 1897 -1498.00 0.99 12 0.17 -1.00 1511.00 2760 20240418 -45.72 1366 20241115 9.66 2760 -45.72 20240418 1366 9.66 20241115 2760 -45.72 20240418 1366 9.66 20241115 3.96 N 018470 500 633 억 628002 N N 9 N 00 N
12 20241127 140347 55 40.00 KOSPI 철강.금속 N N N Y 40 N 1501 -14 5 -0.92 280803948 186051 30.47 1509 1524 1499 1969 1061 1515 1509.28 0.50 0 -31122 1594 1554 1532 1492 1470 1543 1481 633 454 500 1120 1 1 126631721 1901 -1501.00 0.99 12 0.15 -1.00 1511.00 2760 20240418 -45.62 1366 20241115 9.88 2760 -45.62 20240418 1366 9.88 20241115 2760 -45.62 20240418 1366 9.88 20241115 3.96 N 018470 500 633 억 628002 N N 9 N 00 N