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
021050/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
20241128,160353,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1163,1,2,0.09,83131670,71699,149.52,1162,1174,1150,1510,814,1162,1159.45,1.42,0,777,1198,1179,1166,1147,1134,1173,1141,237,348,500,810,1,1,47474590,552,-5.43,0.45,12,0.15,-214.00,2612.00,2005,20240521,-42.00,1050,20241115,10.76,2005,-42.00,20240521,1050,10.76,20241115,2005,-42.00,20240521,1050,10.76,20241115,1.32,N,021050,500,237 억,,671875,N,N,4,N,00,N
20241128,150401,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1165,3,2,0.26,82349223,71026,148.12,1162,1174,1150,1510,814,1162,1159.42,1.42,0,1276,1198,1179,1166,1147,1134,1173,1141,237,348,500,810,1,1,47474590,553,-5.44,0.45,12,0.15,-214.00,2612.00,2005,20240521,-41.90,1050,20241115,10.95,2005,-41.90,20240521,1050,10.95,20241115,2005,-41.90,20240521,1050,10.95,20241115,1.32,N,021050,500,237 억,,671875,N,N,1,N,00,N
20241128,140402,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1160,-2,5,-0.17,54930076,47384,98.81,1162,1174,1150,1510,814,1162,1159.25,1.42,0,-4156,1198,1179,1166,1147,1134,1173,1141,237,348,500,810,1,1,47474590,551,-5.42,0.44,12,0.10,-214.00,2612.00,2005,20240521,-42.14,1050,20241115,10.48,2005,-42.14,20240521,1050,10.48,20241115,2005,-42.14,20240521,1050,10.48,20241115,1.32,N,021050,500,237 억,,671875,N,N,1,N,00,N
20241128,130358,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1157,-5,5,-0.43,53789981,46405,96.77,1162,1174,1150,1510,814,1162,1159.14,1.42,0,-3941,1198,1179,1166,1147,1134,1173,1141,237,348,500,810,1,1,47474590,549,-5.41,0.44,12,0.10,-214.00,2612.00,2005,20240521,-42.29,1050,20241115,10.19,2005,-42.29,20240521,1050,10.19,20241115,2005,-42.29,20240521,1050,10.19,20241115,1.32,N,021050,500,237 억,,671875,N,N,1,N,00,N
20241128,120401,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1169,7,2,0.60,38672865,33370,69.59,1162,1174,1150,1510,814,1162,1158.90,1.42,0,-5854,1198,1179,1166,1147,1134,1173,1141,237,348,500,810,1,1,47474590,555,-5.46,0.45,12,0.07,-214.00,2612.00,2005,20240521,-41.70,1050,20241115,11.33,2005,-41.70,20240521,1050,11.33,20241115,2005,-41.70,20240521,1050,11.33,20241115,1.32,N,021050,500,237 억,,671875,N,N,1,N,00,N
20241128,110404,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1167,5,2,0.43,34143579,29477,61.47,1162,1174,1150,1510,814,1162,1158.30,1.42,0,-6467,1198,1179,1166,1147,1134,1173,1141,237,348,500,810,1,1,47474590,554,-5.45,0.45,12,0.06,-214.00,2612.00,2005,20240521,-41.80,1050,20241115,11.14,2005,-41.80,20240521,1050,11.14,20241115,2005,-41.80,20240521,1050,11.14,20241115,1.32,N,021050,500,237 억,,671875,N,N,1,N,00,N
20241128,100401,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1167,5,2,0.43,9633564,8265,17.24,1162,1174,1159,1510,814,1162,1165.62,1.42,0,-6665,1198,1179,1166,1147,1134,1173,1141,237,348,500,810,1,1,47474590,554,-5.45,0.45,12,0.02,-214.00,2612.00,2005,20240521,-41.80,1050,20241115,11.14,2005,-41.80,20240521,1050,11.14,20241115,2005,-41.80,20240521,1050,11.14,20241115,1.32,N,021050,500,237 억,,671875,N,N,1,N,00,N
20241128,090358,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1163,1,2,0.09,2167675,1868,3.90,1162,1163,1160,1510,814,1162,1160.36,1.42,0,-1695,1198,1179,1166,1147,1134,1173,1141,237,348,500,810,1,1,47474590,552,-5.43,0.45,12,0.00,-214.00,2612.00,2005,20240521,-42.00,1050,20241115,10.76,2005,-42.00,20240521,1050,10.76,20241115,2005,-42.00,20240521,1050,10.76,20241115,1.32,N,021050,500,237 억,,671875,N,N,1,N,00,N
20241127,160350,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1162,0,3,0.00,55591705,47828,30.74,1165,1185,1153,1510,814,1162,1162.33,1.45,0,-14355,1185,1173,1167,1155,1149,1170,1152,237,348,500,810,1,1,47474590,552,-5.43,0.44,12,0.10,-214.00,2612.00,2005,20240521,-42.04,1050,20241115,10.67,2005,-42.04,20240521,1050,10.67,20241115,2005,-42.04,20240521,1050,10.67,20241115,1.29,N,021050,500,237 억,,687859,N,N,1,N,00,N
20241127,150356,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1163,1,2,0.09,52781450,45406,29.19,1165,1185,1153,1510,814,1162,1162.43,1.45,0,-13961,1185,1173,1167,1155,1149,1170,1152,237,348,500,810,1,1,47474590,552,-5.43,0.45,12,0.10,-214.00,2612.00,2005,20240521,-42.00,1050,20241115,10.76,2005,-42.00,20240521,1050,10.76,20241115,2005,-42.00,20240521,1050,10.76,20241115,1.29,N,021050,500,237 억,,687859,N,N,3,N,00,N
20241127,140357,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1161,-1,5,-0.09,49060348,42202,27.13,1165,1185,1153,1510,814,1162,1162.51,1.45,0,-12395,1185,1173,1167,1155,1149,1170,1152,237,348,500,810,1,1,47474590,551,-5.43,0.44,12,0.09,-214.00,2612.00,2005,20240521,-42.09,1050,20241115,10.57,2005,-42.09,20240521,1050,10.57,20241115,2005,-42.09,20240521,1050,10.57,20241115,1.29,N,021050,500,237 억,,687859,N,N,3,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 160353 57 100.00 KOSPI 철강.금속 N N N N N 1163 1 2 0.09 83131670 71699 149.52 1162 1174 1150 1510 814 1162 1159.45 1.42 0 777 1198 1179 1166 1147 1134 1173 1141 237 348 500 810 1 1 47474590 552 -5.43 0.45 12 0.15 -214.00 2612.00 2005 20240521 -42.00 1050 20241115 10.76 2005 -42.00 20240521 1050 10.76 20241115 2005 -42.00 20240521 1050 10.76 20241115 1.32 N 021050 500 237 억 671875 N N 4 N 00 N
3 20241128 150401 57 100.00 KOSPI 철강.금속 N N N N N 1165 3 2 0.26 82349223 71026 148.12 1162 1174 1150 1510 814 1162 1159.42 1.42 0 1276 1198 1179 1166 1147 1134 1173 1141 237 348 500 810 1 1 47474590 553 -5.44 0.45 12 0.15 -214.00 2612.00 2005 20240521 -41.90 1050 20241115 10.95 2005 -41.90 20240521 1050 10.95 20241115 2005 -41.90 20240521 1050 10.95 20241115 1.32 N 021050 500 237 억 671875 N N 1 N 00 N
4 20241128 140402 57 100.00 KOSPI 철강.금속 N N N N N 1160 -2 5 -0.17 54930076 47384 98.81 1162 1174 1150 1510 814 1162 1159.25 1.42 0 -4156 1198 1179 1166 1147 1134 1173 1141 237 348 500 810 1 1 47474590 551 -5.42 0.44 12 0.10 -214.00 2612.00 2005 20240521 -42.14 1050 20241115 10.48 2005 -42.14 20240521 1050 10.48 20241115 2005 -42.14 20240521 1050 10.48 20241115 1.32 N 021050 500 237 억 671875 N N 1 N 00 N
5 20241128 130358 57 100.00 KOSPI 철강.금속 N N N N N 1157 -5 5 -0.43 53789981 46405 96.77 1162 1174 1150 1510 814 1162 1159.14 1.42 0 -3941 1198 1179 1166 1147 1134 1173 1141 237 348 500 810 1 1 47474590 549 -5.41 0.44 12 0.10 -214.00 2612.00 2005 20240521 -42.29 1050 20241115 10.19 2005 -42.29 20240521 1050 10.19 20241115 2005 -42.29 20240521 1050 10.19 20241115 1.32 N 021050 500 237 억 671875 N N 1 N 00 N
6 20241128 120401 57 100.00 KOSPI 철강.금속 N N N N N 1169 7 2 0.60 38672865 33370 69.59 1162 1174 1150 1510 814 1162 1158.90 1.42 0 -5854 1198 1179 1166 1147 1134 1173 1141 237 348 500 810 1 1 47474590 555 -5.46 0.45 12 0.07 -214.00 2612.00 2005 20240521 -41.70 1050 20241115 11.33 2005 -41.70 20240521 1050 11.33 20241115 2005 -41.70 20240521 1050 11.33 20241115 1.32 N 021050 500 237 억 671875 N N 1 N 00 N
7 20241128 110404 57 100.00 KOSPI 철강.금속 N N N N N 1167 5 2 0.43 34143579 29477 61.47 1162 1174 1150 1510 814 1162 1158.30 1.42 0 -6467 1198 1179 1166 1147 1134 1173 1141 237 348 500 810 1 1 47474590 554 -5.45 0.45 12 0.06 -214.00 2612.00 2005 20240521 -41.80 1050 20241115 11.14 2005 -41.80 20240521 1050 11.14 20241115 2005 -41.80 20240521 1050 11.14 20241115 1.32 N 021050 500 237 억 671875 N N 1 N 00 N
8 20241128 100401 57 100.00 KOSPI 철강.금속 N N N N N 1167 5 2 0.43 9633564 8265 17.24 1162 1174 1159 1510 814 1162 1165.62 1.42 0 -6665 1198 1179 1166 1147 1134 1173 1141 237 348 500 810 1 1 47474590 554 -5.45 0.45 12 0.02 -214.00 2612.00 2005 20240521 -41.80 1050 20241115 11.14 2005 -41.80 20240521 1050 11.14 20241115 2005 -41.80 20240521 1050 11.14 20241115 1.32 N 021050 500 237 억 671875 N N 1 N 00 N
9 20241128 090358 57 100.00 KOSPI 철강.금속 N N N N N 1163 1 2 0.09 2167675 1868 3.90 1162 1163 1160 1510 814 1162 1160.36 1.42 0 -1695 1198 1179 1166 1147 1134 1173 1141 237 348 500 810 1 1 47474590 552 -5.43 0.45 12 0.00 -214.00 2612.00 2005 20240521 -42.00 1050 20241115 10.76 2005 -42.00 20240521 1050 10.76 20241115 2005 -42.00 20240521 1050 10.76 20241115 1.32 N 021050 500 237 억 671875 N N 1 N 00 N
10 20241127 160350 57 100.00 KOSPI 철강.금속 N N N N N 1162 0 3 0.00 55591705 47828 30.74 1165 1185 1153 1510 814 1162 1162.33 1.45 0 -14355 1185 1173 1167 1155 1149 1170 1152 237 348 500 810 1 1 47474590 552 -5.43 0.44 12 0.10 -214.00 2612.00 2005 20240521 -42.04 1050 20241115 10.67 2005 -42.04 20240521 1050 10.67 20241115 2005 -42.04 20240521 1050 10.67 20241115 1.29 N 021050 500 237 억 687859 N N 1 N 00 N
11 20241127 150356 57 100.00 KOSPI 철강.금속 N N N N N 1163 1 2 0.09 52781450 45406 29.19 1165 1185 1153 1510 814 1162 1162.43 1.45 0 -13961 1185 1173 1167 1155 1149 1170 1152 237 348 500 810 1 1 47474590 552 -5.43 0.45 12 0.10 -214.00 2612.00 2005 20240521 -42.00 1050 20241115 10.76 2005 -42.00 20240521 1050 10.76 20241115 2005 -42.00 20240521 1050 10.76 20241115 1.29 N 021050 500 237 억 687859 N N 3 N 00 N
12 20241127 140357 57 100.00 KOSPI 철강.금속 N N N N N 1161 -1 5 -0.09 49060348 42202 27.13 1165 1185 1153 1510 814 1162 1162.51 1.45 0 -12395 1185 1173 1167 1155 1149 1170 1152 237 348 500 810 1 1 47474590 551 -5.43 0.44 12 0.09 -214.00 2612.00 2005 20240521 -42.09 1050 20241115 10.57 2005 -42.09 20240521 1050 10.57 20241115 2005 -42.09 20240521 1050 10.57 20241115 1.29 N 021050 500 237 억 687859 N N 3 N 00 N