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
025820/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
20241128,160411,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,4065,-10,5,-0.25,284627850,69833,78.93,4075,4100,4055,5290,2855,4075,4075.88,2.68,0,-1768,4141,4107,4081,4047,4021,4095,4035,167,1215,500,2600,5,1,33442000,1359,203.25,1.08,12,0.21,20.00,3766.00,8420,20240520,-51.72,3620,20231121,12.29,8420,-51.72,20240520,3720,9.27,20241115,8420,-51.72,20240520,3710,9.57,20231128,2.32,N,025820,500,167 억,,897459,N,N,3,N,00,N
20241128,150419,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,4065,-10,5,-0.25,257212545,63082,71.30,4075,4100,4060,5290,2855,4075,4077.43,2.68,0,-2718,4141,4107,4081,4047,4021,4095,4035,167,1215,500,2600,5,1,33442000,1359,203.25,1.08,12,0.19,20.00,3766.00,8420,20240520,-51.72,3620,20231121,12.29,8420,-51.72,20240520,3720,9.27,20241115,8420,-51.72,20240520,3710,9.57,20231128,2.32,N,025820,500,167 억,,897459,N,N,0,N,00,N
20241128,140420,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,4065,-10,5,-0.25,227197825,55698,62.96,4075,4100,4060,5290,2855,4075,4079.10,2.68,0,-2620,4141,4107,4081,4047,4021,4095,4035,167,1215,500,2600,5,1,33442000,1359,203.25,1.08,12,0.17,20.00,3766.00,8420,20240520,-51.72,3620,20231121,12.29,8420,-51.72,20240520,3720,9.27,20241115,8420,-51.72,20240520,3710,9.57,20231128,2.32,N,025820,500,167 억,,897459,N,N,0,N,00,N
20241128,130415,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,4080,5,2,0.12,188226565,46121,52.13,4075,4100,4065,5290,2855,4075,4081.15,2.68,0,3062,4141,4107,4081,4047,4021,4095,4035,167,1215,500,2600,5,1,33442000,1364,204.00,1.08,12,0.14,20.00,3766.00,8420,20240520,-51.54,3620,20231121,12.71,8420,-51.54,20240520,3720,9.68,20241115,8420,-51.54,20240520,3710,9.97,20231128,2.32,N,025820,500,167 억,,897459,N,N,0,N,00,N
20241128,120419,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,4095,20,2,0.49,152287920,37312,42.17,4075,4100,4065,5290,2855,4075,4081.47,2.68,0,9194,4141,4107,4081,4047,4021,4095,4035,167,1215,500,2600,5,1,33442000,1369,204.75,1.09,12,0.11,20.00,3766.00,8420,20240520,-51.37,3620,20231121,13.12,8420,-51.37,20240520,3720,10.08,20241115,8420,-51.37,20240520,3710,10.38,20231128,2.32,N,025820,500,167 억,,897459,N,N,0,N,00,N
20241128,110422,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,4080,5,2,0.12,115141905,28205,31.88,4075,4100,4065,5290,2855,4075,4082.32,2.68,0,10769,4141,4107,4081,4047,4021,4095,4035,167,1215,500,2600,5,1,33442000,1364,204.00,1.08,12,0.08,20.00,3766.00,8420,20240520,-51.54,3620,20231121,12.71,8420,-51.54,20240520,3720,9.68,20241115,8420,-51.54,20240520,3710,9.97,20231128,2.32,N,025820,500,167 억,,897459,N,N,0,N,00,N
20241128,100419,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,4075,0,3,0.00,57094540,13993,15.82,4075,4100,4065,5290,2855,4075,4080.22,2.68,0,6617,4141,4107,4081,4047,4021,4095,4035,167,1215,500,2600,5,1,33442000,1363,203.75,1.08,12,0.04,20.00,3766.00,8420,20240520,-51.60,3620,20231121,12.57,8420,-51.60,20240520,3720,9.54,20241115,8420,-51.60,20240520,3710,9.84,20231128,2.32,N,025820,500,167 억,,897459,N,N,0,N,00,N
20241128,090416,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,4080,5,2,0.12,3575130,878,0.99,4075,4080,4065,5290,2855,4075,4071.90,2.68,0,-713,4141,4107,4081,4047,4021,4095,4035,167,1215,500,2600,5,1,33442000,1364,204.00,1.08,12,0.00,20.00,3766.00,8420,20240520,-51.54,3620,20231121,12.71,8420,-51.54,20240520,3720,9.68,20241115,8420,-51.54,20240520,3710,9.97,20231128,2.32,N,025820,500,167 억,,897459,N,N,0,N,00,N
20241127,160407,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,4075,-25,5,-0.61,357544345,87532,73.07,4100,4115,4055,5330,2870,4100,4084.74,2.70,0,-5147,4170,4135,4095,4060,4020,4115,4040,167,1230,500,2620,5,1,33442000,1363,203.75,1.08,12,0.26,20.00,3766.00,8420,20240520,-51.60,3525,20231120,15.60,8420,-51.60,20240520,3720,9.54,20241115,8420,-51.60,20240520,3710,9.84,20231128,2.34,N,025820,500,167 억,,903305,N,N,2,N,00,N
20241127,150414,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,4075,-25,5,-0.61,337193145,82535,68.90,4100,4115,4055,5330,2870,4100,4085.46,2.70,0,-4163,4170,4135,4095,4060,4020,4115,4040,167,1230,500,2620,5,1,33442000,1363,203.75,1.08,12,0.25,20.00,3766.00,8420,20240520,-51.60,3525,20231120,15.60,8420,-51.60,20240520,3720,9.54,20241115,8420,-51.60,20240520,3710,9.84,20231128,2.34,N,025820,500,167 억,,903305,N,N,2,N,00,N
20241127,140414,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,4075,-25,5,-0.61,290369385,71048,59.31,4100,4115,4055,5330,2870,4100,4086.95,2.70,0,-3386,4170,4135,4095,4060,4020,4115,4040,167,1230,500,2620,5,1,33442000,1363,203.75,1.08,12,0.21,20.00,3766.00,8420,20240520,-51.60,3525,20231120,15.60,8420,-51.60,20240520,3720,9.54,20241115,8420,-51.60,20240520,3710,9.84,20231128,2.34,N,025820,500,167 억,,903305,N,N,2,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 160411 55 60.00 KOSPI 철강.금속 N N N Y 60 N 4065 -10 5 -0.25 284627850 69833 78.93 4075 4100 4055 5290 2855 4075 4075.88 2.68 0 -1768 4141 4107 4081 4047 4021 4095 4035 167 1215 500 2600 5 1 33442000 1359 203.25 1.08 12 0.21 20.00 3766.00 8420 20240520 -51.72 3620 20231121 12.29 8420 -51.72 20240520 3720 9.27 20241115 8420 -51.72 20240520 3710 9.57 20231128 2.32 N 025820 500 167 억 897459 N N 3 N 00 N
3 20241128 150419 55 60.00 KOSPI 철강.금속 N N N Y 60 N 4065 -10 5 -0.25 257212545 63082 71.30 4075 4100 4060 5290 2855 4075 4077.43 2.68 0 -2718 4141 4107 4081 4047 4021 4095 4035 167 1215 500 2600 5 1 33442000 1359 203.25 1.08 12 0.19 20.00 3766.00 8420 20240520 -51.72 3620 20231121 12.29 8420 -51.72 20240520 3720 9.27 20241115 8420 -51.72 20240520 3710 9.57 20231128 2.32 N 025820 500 167 억 897459 N N 0 N 00 N
4 20241128 140420 55 60.00 KOSPI 철강.금속 N N N Y 60 N 4065 -10 5 -0.25 227197825 55698 62.96 4075 4100 4060 5290 2855 4075 4079.10 2.68 0 -2620 4141 4107 4081 4047 4021 4095 4035 167 1215 500 2600 5 1 33442000 1359 203.25 1.08 12 0.17 20.00 3766.00 8420 20240520 -51.72 3620 20231121 12.29 8420 -51.72 20240520 3720 9.27 20241115 8420 -51.72 20240520 3710 9.57 20231128 2.32 N 025820 500 167 억 897459 N N 0 N 00 N
5 20241128 130415 55 60.00 KOSPI 철강.금속 N N N Y 60 N 4080 5 2 0.12 188226565 46121 52.13 4075 4100 4065 5290 2855 4075 4081.15 2.68 0 3062 4141 4107 4081 4047 4021 4095 4035 167 1215 500 2600 5 1 33442000 1364 204.00 1.08 12 0.14 20.00 3766.00 8420 20240520 -51.54 3620 20231121 12.71 8420 -51.54 20240520 3720 9.68 20241115 8420 -51.54 20240520 3710 9.97 20231128 2.32 N 025820 500 167 억 897459 N N 0 N 00 N
6 20241128 120419 55 60.00 KOSPI 철강.금속 N N N Y 60 N 4095 20 2 0.49 152287920 37312 42.17 4075 4100 4065 5290 2855 4075 4081.47 2.68 0 9194 4141 4107 4081 4047 4021 4095 4035 167 1215 500 2600 5 1 33442000 1369 204.75 1.09 12 0.11 20.00 3766.00 8420 20240520 -51.37 3620 20231121 13.12 8420 -51.37 20240520 3720 10.08 20241115 8420 -51.37 20240520 3710 10.38 20231128 2.32 N 025820 500 167 억 897459 N N 0 N 00 N
7 20241128 110422 55 60.00 KOSPI 철강.금속 N N N Y 60 N 4080 5 2 0.12 115141905 28205 31.88 4075 4100 4065 5290 2855 4075 4082.32 2.68 0 10769 4141 4107 4081 4047 4021 4095 4035 167 1215 500 2600 5 1 33442000 1364 204.00 1.08 12 0.08 20.00 3766.00 8420 20240520 -51.54 3620 20231121 12.71 8420 -51.54 20240520 3720 9.68 20241115 8420 -51.54 20240520 3710 9.97 20231128 2.32 N 025820 500 167 억 897459 N N 0 N 00 N
8 20241128 100419 55 60.00 KOSPI 철강.금속 N N N Y 60 N 4075 0 3 0.00 57094540 13993 15.82 4075 4100 4065 5290 2855 4075 4080.22 2.68 0 6617 4141 4107 4081 4047 4021 4095 4035 167 1215 500 2600 5 1 33442000 1363 203.75 1.08 12 0.04 20.00 3766.00 8420 20240520 -51.60 3620 20231121 12.57 8420 -51.60 20240520 3720 9.54 20241115 8420 -51.60 20240520 3710 9.84 20231128 2.32 N 025820 500 167 억 897459 N N 0 N 00 N
9 20241128 090416 55 60.00 KOSPI 철강.금속 N N N Y 60 N 4080 5 2 0.12 3575130 878 0.99 4075 4080 4065 5290 2855 4075 4071.90 2.68 0 -713 4141 4107 4081 4047 4021 4095 4035 167 1215 500 2600 5 1 33442000 1364 204.00 1.08 12 0.00 20.00 3766.00 8420 20240520 -51.54 3620 20231121 12.71 8420 -51.54 20240520 3720 9.68 20241115 8420 -51.54 20240520 3710 9.97 20231128 2.32 N 025820 500 167 억 897459 N N 0 N 00 N
10 20241127 160407 55 60.00 KOSPI 철강.금속 N N N Y 60 N 4075 -25 5 -0.61 357544345 87532 73.07 4100 4115 4055 5330 2870 4100 4084.74 2.70 0 -5147 4170 4135 4095 4060 4020 4115 4040 167 1230 500 2620 5 1 33442000 1363 203.75 1.08 12 0.26 20.00 3766.00 8420 20240520 -51.60 3525 20231120 15.60 8420 -51.60 20240520 3720 9.54 20241115 8420 -51.60 20240520 3710 9.84 20231128 2.34 N 025820 500 167 억 903305 N N 2 N 00 N
11 20241127 150414 55 60.00 KOSPI 철강.금속 N N N Y 60 N 4075 -25 5 -0.61 337193145 82535 68.90 4100 4115 4055 5330 2870 4100 4085.46 2.70 0 -4163 4170 4135 4095 4060 4020 4115 4040 167 1230 500 2620 5 1 33442000 1363 203.75 1.08 12 0.25 20.00 3766.00 8420 20240520 -51.60 3525 20231120 15.60 8420 -51.60 20240520 3720 9.54 20241115 8420 -51.60 20240520 3710 9.84 20231128 2.34 N 025820 500 167 억 903305 N N 2 N 00 N
12 20241127 140414 55 60.00 KOSPI 철강.금속 N N N Y 60 N 4075 -25 5 -0.61 290369385 71048 59.31 4100 4115 4055 5330 2870 4100 4086.95 2.70 0 -3386 4170 4135 4095 4060 4020 4115 4040 167 1230 500 2620 5 1 33442000 1363 203.75 1.08 12 0.21 20.00 3766.00 8420 20240520 -51.60 3525 20231120 15.60 8420 -51.60 20240520 3720 9.54 20241115 8420 -51.60 20240520 3710 9.84 20231128 2.34 N 025820 500 167 억 903305 N N 2 N 00 N