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
092790/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
20241128,160804,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,9670,-440,5,-4.35,12436867860,1268755,52.21,10000,10110,9590,13140,7080,10110,9802.19,0.40,0,42743,11950,11030,10570,9650,9190,10800,9420,130,3030,500,7270,10,1,26002000,2514,1.77,0.57,12,4.88,5473.00,17112.00,12360,20240620,-21.76,6440,20240119,50.16,12360,-21.76,20240620,6440,50.16,20240119,12360,-21.76,20240620,6440,50.16,20240119,7.71,N,092790,500,130 억,,103014,N,N,1,N,00,N
20241128,150820,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,9680,-430,5,-4.25,11745764220,1197293,49.27,10000,10110,9590,13140,7080,10110,9809.48,0.40,0,26799,11950,11030,10570,9650,9190,10800,9420,130,3030,500,7270,10,1,26002000,2517,1.77,0.57,12,4.60,5473.00,17112.00,12360,20240620,-21.68,6440,20240119,50.31,12360,-21.68,20240620,6440,50.31,20240119,12360,-21.68,20240620,6440,50.31,20240119,7.71,N,092790,500,130 억,,103014,N,N,1,N,00,N
20241128,140816,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,9700,-410,5,-4.06,10725309280,1091999,44.94,10000,10110,9590,13140,7080,10110,9820.90,0.40,0,20287,11950,11030,10570,9650,9190,10800,9420,130,3030,500,7270,10,1,26002000,2522,1.77,0.57,12,4.20,5473.00,17112.00,12360,20240620,-21.52,6440,20240119,50.62,12360,-21.52,20240620,6440,50.62,20240119,12360,-21.52,20240620,6440,50.62,20240119,7.71,N,092790,500,130 억,,103014,N,N,1,N,00,N
20241128,130815,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,9680,-430,5,-4.25,10028384430,1020022,41.97,10000,10110,9590,13140,7080,10110,9830.68,0.40,0,21168,11950,11030,10570,9650,9190,10800,9420,130,3030,500,7270,10,1,26002000,2517,1.77,0.57,12,3.92,5473.00,17112.00,12360,20240620,-21.68,6440,20240119,50.31,12360,-21.68,20240620,6440,50.31,20240119,12360,-21.68,20240620,6440,50.31,20240119,7.71,N,092790,500,130 억,,103014,N,N,1,N,00,N
20241128,120818,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,9780,-330,5,-3.26,9483906500,963913,39.67,10000,10110,9590,13140,7080,10110,9838.09,0.40,0,17006,11950,11030,10570,9650,9190,10800,9420,130,3030,500,7270,10,1,26002000,2543,1.79,0.57,12,3.71,5473.00,17112.00,12360,20240620,-20.87,6440,20240119,51.86,12360,-20.87,20240620,6440,51.86,20240119,12360,-20.87,20240620,6440,51.86,20240119,7.71,N,092790,500,130 억,,103014,N,N,1,N,00,N
20241128,110821,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,9660,-450,5,-4.45,8408690950,852963,35.10,10000,10110,9590,13140,7080,10110,9857.29,0.40,0,1166,11950,11030,10570,9650,9190,10800,9420,130,3030,500,7270,10,1,26002000,2512,1.77,0.56,12,3.28,5473.00,17112.00,12360,20240620,-21.84,6440,20240119,50.00,12360,-21.84,20240620,6440,50.00,20240119,12360,-21.84,20240620,6440,50.00,20240119,7.71,N,092790,500,130 억,,103014,N,N,1,N,00,N
20241128,100818,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,9810,-300,5,-2.97,6087102140,613602,25.25,10000,10110,9760,13140,7080,10110,9919.31,0.40,0,-7182,11950,11030,10570,9650,9190,10800,9420,130,3030,500,7270,10,1,26002000,2551,1.79,0.57,12,2.36,5473.00,17112.00,12360,20240620,-20.63,6440,20240119,52.33,12360,-20.63,20240620,6440,52.33,20240119,12360,-20.63,20240620,6440,52.33,20240119,7.71,N,092790,500,130 억,,103014,N,N,1,N,00,N
20241128,090815,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,9990,-120,5,-1.19,1405344260,140517,5.78,10000,10110,9920,13140,7080,10110,9998.77,0.40,0,6273,11950,11030,10570,9650,9190,10800,9420,130,3030,500,7270,10,1,26002000,2598,1.83,0.58,12,0.54,5473.00,17112.00,12360,20240620,-19.17,6440,20240119,55.12,12360,-19.17,20240620,6440,55.12,20240119,12360,-19.17,20240620,6440,55.12,20240119,7.71,N,092790,500,130 억,,103014,N,N,1,N,00,N
20241127,160757,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,10110,-1570,5,-13.44,25228176450,2359155,108.89,11490,11490,10110,15180,8180,11680,10698.26,0.60,0,-43330,12226,11952,11676,11402,11126,12090,11540,130,3500,500,8400,10,1,26002000,2629,1.85,0.59,12,9.07,5473.00,17112.00,12360,20240620,-18.20,6440,20240119,56.99,12360,-18.20,20240620,6440,56.99,20240119,12360,-18.20,20240620,6440,56.99,20240119,7.96,N,092790,500,130 억,,155706,N,N,1,N,00,N
20241127,150811,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,10350,-1330,5,-11.39,22310155690,2073383,95.70,11490,11490,10350,15180,8180,11680,10759.99,0.60,0,-81476,12226,11952,11676,11402,11126,12090,11540,130,3500,500,8400,10,1,26002000,2691,1.89,0.60,12,7.97,5473.00,17112.00,12360,20240620,-16.26,6440,20240119,60.71,12360,-16.26,20240620,6440,60.71,20240119,12360,-16.26,20240620,6440,60.71,20240119,7.96,N,092790,500,130 억,,155706,Y,N,0,N,00,N
20241127,140812,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,10520,-1160,5,-9.93,19847624250,1838126,84.84,11490,11490,10350,15180,8180,11680,10797.45,0.60,0,-81126,12226,11952,11676,11402,11126,12090,11540,130,3500,500,8400,10,1,26002000,2735,1.92,0.61,12,7.07,5473.00,17112.00,12360,20240620,-14.89,6440,20240119,63.35,12360,-14.89,20240620,6440,63.35,20240119,12360,-14.89,20240620,6440,63.35,20240119,7.96,N,092790,500,130 억,,155706,N,N,0,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 160804 55 40.00 KOSPI 철강.금속 N N N Y 40 N 9670 -440 5 -4.35 12436867860 1268755 52.21 10000 10110 9590 13140 7080 10110 9802.19 0.40 0 42743 11950 11030 10570 9650 9190 10800 9420 130 3030 500 7270 10 1 26002000 2514 1.77 0.57 12 4.88 5473.00 17112.00 12360 20240620 -21.76 6440 20240119 50.16 12360 -21.76 20240620 6440 50.16 20240119 12360 -21.76 20240620 6440 50.16 20240119 7.71 N 092790 500 130 억 103014 N N 1 N 00 N
3 20241128 150820 55 40.00 KOSPI 철강.금속 N N N Y 40 N 9680 -430 5 -4.25 11745764220 1197293 49.27 10000 10110 9590 13140 7080 10110 9809.48 0.40 0 26799 11950 11030 10570 9650 9190 10800 9420 130 3030 500 7270 10 1 26002000 2517 1.77 0.57 12 4.60 5473.00 17112.00 12360 20240620 -21.68 6440 20240119 50.31 12360 -21.68 20240620 6440 50.31 20240119 12360 -21.68 20240620 6440 50.31 20240119 7.71 N 092790 500 130 억 103014 N N 1 N 00 N
4 20241128 140816 55 40.00 KOSPI 철강.금속 N N N Y 40 N 9700 -410 5 -4.06 10725309280 1091999 44.94 10000 10110 9590 13140 7080 10110 9820.90 0.40 0 20287 11950 11030 10570 9650 9190 10800 9420 130 3030 500 7270 10 1 26002000 2522 1.77 0.57 12 4.20 5473.00 17112.00 12360 20240620 -21.52 6440 20240119 50.62 12360 -21.52 20240620 6440 50.62 20240119 12360 -21.52 20240620 6440 50.62 20240119 7.71 N 092790 500 130 억 103014 N N 1 N 00 N
5 20241128 130815 55 40.00 KOSPI 철강.금속 N N N Y 40 N 9680 -430 5 -4.25 10028384430 1020022 41.97 10000 10110 9590 13140 7080 10110 9830.68 0.40 0 21168 11950 11030 10570 9650 9190 10800 9420 130 3030 500 7270 10 1 26002000 2517 1.77 0.57 12 3.92 5473.00 17112.00 12360 20240620 -21.68 6440 20240119 50.31 12360 -21.68 20240620 6440 50.31 20240119 12360 -21.68 20240620 6440 50.31 20240119 7.71 N 092790 500 130 억 103014 N N 1 N 00 N
6 20241128 120818 55 40.00 KOSPI 철강.금속 N N N Y 40 N 9780 -330 5 -3.26 9483906500 963913 39.67 10000 10110 9590 13140 7080 10110 9838.09 0.40 0 17006 11950 11030 10570 9650 9190 10800 9420 130 3030 500 7270 10 1 26002000 2543 1.79 0.57 12 3.71 5473.00 17112.00 12360 20240620 -20.87 6440 20240119 51.86 12360 -20.87 20240620 6440 51.86 20240119 12360 -20.87 20240620 6440 51.86 20240119 7.71 N 092790 500 130 억 103014 N N 1 N 00 N
7 20241128 110821 55 40.00 KOSPI 철강.금속 N N N Y 40 N 9660 -450 5 -4.45 8408690950 852963 35.10 10000 10110 9590 13140 7080 10110 9857.29 0.40 0 1166 11950 11030 10570 9650 9190 10800 9420 130 3030 500 7270 10 1 26002000 2512 1.77 0.56 12 3.28 5473.00 17112.00 12360 20240620 -21.84 6440 20240119 50.00 12360 -21.84 20240620 6440 50.00 20240119 12360 -21.84 20240620 6440 50.00 20240119 7.71 N 092790 500 130 억 103014 N N 1 N 00 N
8 20241128 100818 55 40.00 KOSPI 철강.금속 N N N Y 40 N 9810 -300 5 -2.97 6087102140 613602 25.25 10000 10110 9760 13140 7080 10110 9919.31 0.40 0 -7182 11950 11030 10570 9650 9190 10800 9420 130 3030 500 7270 10 1 26002000 2551 1.79 0.57 12 2.36 5473.00 17112.00 12360 20240620 -20.63 6440 20240119 52.33 12360 -20.63 20240620 6440 52.33 20240119 12360 -20.63 20240620 6440 52.33 20240119 7.71 N 092790 500 130 억 103014 N N 1 N 00 N
9 20241128 090815 55 40.00 KOSPI 철강.금속 N N N Y 40 N 9990 -120 5 -1.19 1405344260 140517 5.78 10000 10110 9920 13140 7080 10110 9998.77 0.40 0 6273 11950 11030 10570 9650 9190 10800 9420 130 3030 500 7270 10 1 26002000 2598 1.83 0.58 12 0.54 5473.00 17112.00 12360 20240620 -19.17 6440 20240119 55.12 12360 -19.17 20240620 6440 55.12 20240119 12360 -19.17 20240620 6440 55.12 20240119 7.71 N 092790 500 130 억 103014 N N 1 N 00 N
10 20241127 160757 55 40.00 KOSPI 철강.금속 N N N Y 40 N 10110 -1570 5 -13.44 25228176450 2359155 108.89 11490 11490 10110 15180 8180 11680 10698.26 0.60 0 -43330 12226 11952 11676 11402 11126 12090 11540 130 3500 500 8400 10 1 26002000 2629 1.85 0.59 12 9.07 5473.00 17112.00 12360 20240620 -18.20 6440 20240119 56.99 12360 -18.20 20240620 6440 56.99 20240119 12360 -18.20 20240620 6440 56.99 20240119 7.96 N 092790 500 130 억 155706 N N 1 N 00 N
11 20241127 150811 55 40.00 KOSPI 철강.금속 N N N Y 40 N 10350 -1330 5 -11.39 22310155690 2073383 95.70 11490 11490 10350 15180 8180 11680 10759.99 0.60 0 -81476 12226 11952 11676 11402 11126 12090 11540 130 3500 500 8400 10 1 26002000 2691 1.89 0.60 12 7.97 5473.00 17112.00 12360 20240620 -16.26 6440 20240119 60.71 12360 -16.26 20240620 6440 60.71 20240119 12360 -16.26 20240620 6440 60.71 20240119 7.96 N 092790 500 130 억 155706 Y N 0 N 00 N
12 20241127 140812 55 40.00 KOSPI 철강.금속 N N N Y 40 N 10520 -1160 5 -9.93 19847624250 1838126 84.84 11490 11490 10350 15180 8180 11680 10797.45 0.60 0 -81126 12226 11952 11676 11402 11126 12090 11540 130 3500 500 8400 10 1 26002000 2735 1.92 0.61 12 7.07 5473.00 17112.00 12360 20240620 -14.89 6440 20240119 63.35 12360 -14.89 20240620 6440 63.35 20240119 12360 -14.89 20240620 6440 63.35 20240119 7.96 N 092790 500 130 억 155706 N N 0 N 00 N