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
071090/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
20241128,160702,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3180,-80,5,-2.45,1833728010,573613,40.33,3230,3240,3160,4235,2285,3260,3196.91,0.92,0,8605,3323,3291,3233,3201,3143,3307,3217,101,975,500,2080,5,1,20191471,642,48.92,0.43,12,2.84,65.00,7391.00,5330,20240605,-40.34,2765,20241115,15.01,5330,-40.34,20240605,2765,15.01,20241115,5330,-40.34,20240605,2765,15.01,20241115,3.52,N,071090,500,100 억,,185298,N,N,2,N,00,N
20241128,150714,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3200,-60,5,-1.84,1524380840,476347,33.49,3230,3240,3160,4235,2285,3260,3200.14,0.92,0,8954,3323,3291,3233,3201,3143,3307,3217,101,975,500,2080,5,1,20191471,646,49.23,0.43,12,2.36,65.00,7391.00,5330,20240605,-39.96,2765,20241115,15.73,5330,-39.96,20240605,2765,15.73,20241115,5330,-39.96,20240605,2765,15.73,20241115,3.52,N,071090,500,100 억,,185298,N,N,0,N,00,N
20241128,140712,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3200,-60,5,-1.84,1370626650,428317,30.11,3230,3240,3160,4235,2285,3260,3200.01,0.92,0,10985,3323,3291,3233,3201,3143,3307,3217,101,975,500,2080,5,1,20191471,646,49.23,0.43,12,2.12,65.00,7391.00,5330,20240605,-39.96,2765,20241115,15.73,5330,-39.96,20240605,2765,15.73,20241115,5330,-39.96,20240605,2765,15.73,20241115,3.52,N,071090,500,100 억,,185298,N,N,0,N,00,N
20241128,130710,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3205,-55,5,-1.69,1277606700,399242,28.07,3230,3240,3160,4235,2285,3260,3200.07,0.92,0,11467,3323,3291,3233,3201,3143,3307,3217,101,975,500,2080,5,1,20191471,647,49.31,0.43,12,1.98,65.00,7391.00,5330,20240605,-39.87,2765,20241115,15.91,5330,-39.87,20240605,2765,15.91,20241115,5330,-39.87,20240605,2765,15.91,20241115,3.52,N,071090,500,100 억,,185298,N,N,0,N,00,N
20241128,120713,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3195,-65,5,-1.99,1187310165,370979,26.08,3230,3240,3160,4235,2285,3260,3200.46,0.92,0,12454,3323,3291,3233,3201,3143,3307,3217,101,975,500,2080,5,1,20191471,645,49.15,0.43,12,1.84,65.00,7391.00,5330,20240605,-40.06,2765,20241115,15.55,5330,-40.06,20240605,2765,15.55,20241115,5330,-40.06,20240605,2765,15.55,20241115,3.52,N,071090,500,100 억,,185298,N,N,0,N,00,N
20241128,110715,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3220,-40,5,-1.23,1009614270,315459,22.18,3230,3240,3160,4235,2285,3260,3200.44,0.92,0,11856,3323,3291,3233,3201,3143,3307,3217,101,975,500,2080,5,1,20191471,650,49.54,0.44,12,1.56,65.00,7391.00,5330,20240605,-39.59,2765,20241115,16.46,5330,-39.59,20240605,2765,16.46,20241115,5330,-39.59,20240605,2765,16.46,20241115,3.52,N,071090,500,100 억,,185298,N,N,0,N,00,N
20241128,100713,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3225,-35,5,-1.07,781330420,244583,17.20,3230,3235,3160,4235,2285,3260,3194.51,0.92,0,16905,3323,3291,3233,3201,3143,3307,3217,101,975,500,2080,5,1,20191471,651,49.62,0.44,12,1.21,65.00,7391.00,5330,20240605,-39.49,2765,20241115,16.64,5330,-39.49,20240605,2765,16.64,20241115,5330,-39.49,20240605,2765,16.64,20241115,3.52,N,071090,500,100 억,,185298,N,N,0,N,00,N
20241128,090711,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3180,-80,5,-2.45,309066770,96607,6.79,3230,3235,3180,4235,2285,3260,3199.15,0.92,0,1569,3323,3291,3233,3201,3143,3307,3217,101,975,500,2080,5,1,20191471,642,48.92,0.43,12,0.48,65.00,7391.00,5330,20240605,-40.34,2765,20241115,15.01,5330,-40.34,20240605,2765,15.01,20241115,5330,-40.34,20240605,2765,15.01,20241115,3.52,N,071090,500,100 억,,185298,N,N,0,N,00,N
20241127,160655,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3260,-155,5,-4.54,4499862815,1393934,17.97,3225,3265,3175,4435,2395,3415,3227.87,0.42,0,90824,3855,3635,3320,3100,2785,3745,3210,101,1020,500,2180,5,1,20191471,658,50.15,0.44,12,6.90,65.00,7391.00,5330,20240605,-38.84,2765,20241115,17.90,5330,-38.84,20240605,2765,17.90,20241115,5330,-38.84,20240605,2765,17.90,20241115,3.52,N,071090,500,100 억,,83865,N,N,4,N,00,N
20241127,150708,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3215,-200,5,-5.86,4197160165,1300744,16.77,3225,3265,3175,4435,2395,3415,3226.59,0.42,0,101768,3855,3635,3320,3100,2785,3745,3210,101,1020,500,2180,5,1,20191471,649,49.46,0.43,12,6.44,65.00,7391.00,5330,20240605,-39.68,2765,20241115,16.27,5330,-39.68,20240605,2765,16.27,20241115,5330,-39.68,20240605,2765,16.27,20241115,3.52,N,071090,500,100 억,,83865,N,N,4,N,00,N
20241127,140708,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3215,-200,5,-5.86,3899774805,1208478,15.58,3225,3265,3175,4435,2395,3415,3226.85,0.42,0,97690,3855,3635,3320,3100,2785,3745,3210,101,1020,500,2180,5,1,20191471,649,49.46,0.43,12,5.99,65.00,7391.00,5330,20240605,-39.68,2765,20241115,16.27,5330,-39.68,20240605,2765,16.27,20241115,5330,-39.68,20240605,2765,16.27,20241115,3.52,N,071090,500,100 억,,83865,N,N,4,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 160702 57 100.00 KOSPI 철강.금속 N N N N N 3180 -80 5 -2.45 1833728010 573613 40.33 3230 3240 3160 4235 2285 3260 3196.91 0.92 0 8605 3323 3291 3233 3201 3143 3307 3217 101 975 500 2080 5 1 20191471 642 48.92 0.43 12 2.84 65.00 7391.00 5330 20240605 -40.34 2765 20241115 15.01 5330 -40.34 20240605 2765 15.01 20241115 5330 -40.34 20240605 2765 15.01 20241115 3.52 N 071090 500 100 억 185298 N N 2 N 00 N
3 20241128 150714 57 100.00 KOSPI 철강.금속 N N N N N 3200 -60 5 -1.84 1524380840 476347 33.49 3230 3240 3160 4235 2285 3260 3200.14 0.92 0 8954 3323 3291 3233 3201 3143 3307 3217 101 975 500 2080 5 1 20191471 646 49.23 0.43 12 2.36 65.00 7391.00 5330 20240605 -39.96 2765 20241115 15.73 5330 -39.96 20240605 2765 15.73 20241115 5330 -39.96 20240605 2765 15.73 20241115 3.52 N 071090 500 100 억 185298 N N 0 N 00 N
4 20241128 140712 57 100.00 KOSPI 철강.금속 N N N N N 3200 -60 5 -1.84 1370626650 428317 30.11 3230 3240 3160 4235 2285 3260 3200.01 0.92 0 10985 3323 3291 3233 3201 3143 3307 3217 101 975 500 2080 5 1 20191471 646 49.23 0.43 12 2.12 65.00 7391.00 5330 20240605 -39.96 2765 20241115 15.73 5330 -39.96 20240605 2765 15.73 20241115 5330 -39.96 20240605 2765 15.73 20241115 3.52 N 071090 500 100 억 185298 N N 0 N 00 N
5 20241128 130710 57 100.00 KOSPI 철강.금속 N N N N N 3205 -55 5 -1.69 1277606700 399242 28.07 3230 3240 3160 4235 2285 3260 3200.07 0.92 0 11467 3323 3291 3233 3201 3143 3307 3217 101 975 500 2080 5 1 20191471 647 49.31 0.43 12 1.98 65.00 7391.00 5330 20240605 -39.87 2765 20241115 15.91 5330 -39.87 20240605 2765 15.91 20241115 5330 -39.87 20240605 2765 15.91 20241115 3.52 N 071090 500 100 억 185298 N N 0 N 00 N
6 20241128 120713 57 100.00 KOSPI 철강.금속 N N N N N 3195 -65 5 -1.99 1187310165 370979 26.08 3230 3240 3160 4235 2285 3260 3200.46 0.92 0 12454 3323 3291 3233 3201 3143 3307 3217 101 975 500 2080 5 1 20191471 645 49.15 0.43 12 1.84 65.00 7391.00 5330 20240605 -40.06 2765 20241115 15.55 5330 -40.06 20240605 2765 15.55 20241115 5330 -40.06 20240605 2765 15.55 20241115 3.52 N 071090 500 100 억 185298 N N 0 N 00 N
7 20241128 110715 57 100.00 KOSPI 철강.금속 N N N N N 3220 -40 5 -1.23 1009614270 315459 22.18 3230 3240 3160 4235 2285 3260 3200.44 0.92 0 11856 3323 3291 3233 3201 3143 3307 3217 101 975 500 2080 5 1 20191471 650 49.54 0.44 12 1.56 65.00 7391.00 5330 20240605 -39.59 2765 20241115 16.46 5330 -39.59 20240605 2765 16.46 20241115 5330 -39.59 20240605 2765 16.46 20241115 3.52 N 071090 500 100 억 185298 N N 0 N 00 N
8 20241128 100713 57 100.00 KOSPI 철강.금속 N N N N N 3225 -35 5 -1.07 781330420 244583 17.20 3230 3235 3160 4235 2285 3260 3194.51 0.92 0 16905 3323 3291 3233 3201 3143 3307 3217 101 975 500 2080 5 1 20191471 651 49.62 0.44 12 1.21 65.00 7391.00 5330 20240605 -39.49 2765 20241115 16.64 5330 -39.49 20240605 2765 16.64 20241115 5330 -39.49 20240605 2765 16.64 20241115 3.52 N 071090 500 100 억 185298 N N 0 N 00 N
9 20241128 090711 57 100.00 KOSPI 철강.금속 N N N N N 3180 -80 5 -2.45 309066770 96607 6.79 3230 3235 3180 4235 2285 3260 3199.15 0.92 0 1569 3323 3291 3233 3201 3143 3307 3217 101 975 500 2080 5 1 20191471 642 48.92 0.43 12 0.48 65.00 7391.00 5330 20240605 -40.34 2765 20241115 15.01 5330 -40.34 20240605 2765 15.01 20241115 5330 -40.34 20240605 2765 15.01 20241115 3.52 N 071090 500 100 억 185298 N N 0 N 00 N
10 20241127 160655 57 100.00 KOSPI 철강.금속 N N N N N 3260 -155 5 -4.54 4499862815 1393934 17.97 3225 3265 3175 4435 2395 3415 3227.87 0.42 0 90824 3855 3635 3320 3100 2785 3745 3210 101 1020 500 2180 5 1 20191471 658 50.15 0.44 12 6.90 65.00 7391.00 5330 20240605 -38.84 2765 20241115 17.90 5330 -38.84 20240605 2765 17.90 20241115 5330 -38.84 20240605 2765 17.90 20241115 3.52 N 071090 500 100 억 83865 N N 4 N 00 N
11 20241127 150708 57 100.00 KOSPI 철강.금속 N N N N N 3215 -200 5 -5.86 4197160165 1300744 16.77 3225 3265 3175 4435 2395 3415 3226.59 0.42 0 101768 3855 3635 3320 3100 2785 3745 3210 101 1020 500 2180 5 1 20191471 649 49.46 0.43 12 6.44 65.00 7391.00 5330 20240605 -39.68 2765 20241115 16.27 5330 -39.68 20240605 2765 16.27 20241115 5330 -39.68 20240605 2765 16.27 20241115 3.52 N 071090 500 100 억 83865 N N 4 N 00 N
12 20241127 140708 57 100.00 KOSPI 철강.금속 N N N N N 3215 -200 5 -5.86 3899774805 1208478 15.58 3225 3265 3175 4435 2395 3415 3226.85 0.42 0 97690 3855 3635 3320 3100 2785 3745 3210 101 1020 500 2180 5 1 20191471 649 49.46 0.43 12 5.99 65.00 7391.00 5330 20240605 -39.68 2765 20241115 16.27 5330 -39.68 20240605 2765 16.27 20241115 5330 -39.68 20240605 2765 16.27 20241115 3.52 N 071090 500 100 억 83865 N N 4 N 00 N