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
139990/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
20241128,160929,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,4350,10,2,0.23,170025845,39392,111.55,4385,4385,4300,5640,3040,4340,4316.25,20.50,0,4583,4493,4416,4378,4301,4263,4397,4282,133,1300,500,3210,5,1,26517744,1154,-3.15,0.52,12,0.15,-1380.00,8333.00,7950,20240807,-45.28,4300,20241128,1.16,7950,-45.28,20240807,4300,1.16,20241128,7950,-45.28,20240807,4300,1.16,20241128,0.11,N,139990,500,132 억,,5437077,N,N,2,N,00,N
20241128,150947,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,4300,-40,5,-0.92,162900240,37752,106.91,4385,4385,4300,5640,3040,4340,4315.01,20.50,0,3304,4493,4416,4378,4301,4263,4397,4282,133,1300,500,3210,5,1,26517744,1140,-3.12,0.52,12,0.14,-1380.00,8333.00,7950,20240807,-45.91,4300,20241128,0.00,7950,-45.91,20240807,4300,0.00,20241128,7950,-45.91,20240807,4300,0.00,20241128,0.11,N,139990,500,132 억,,5437077,N,N,0,N,00,N
20241128,140943,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,4325,-15,5,-0.35,136763435,31681,89.72,4385,4385,4300,5640,3040,4340,4316.89,20.50,0,3126,4493,4416,4378,4301,4263,4397,4282,133,1300,500,3210,5,1,26517744,1147,-3.13,0.52,12,0.12,-1380.00,8333.00,7950,20240807,-45.60,4300,20241128,0.58,7950,-45.60,20240807,4300,0.58,20241128,7950,-45.60,20240807,4300,0.58,20241128,0.11,N,139990,500,132 억,,5437077,N,N,0,N,00,N
20241128,130941,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,4315,-25,5,-0.58,130368845,30200,85.52,4385,4385,4300,5640,3040,4340,4316.85,20.50,0,2898,4493,4416,4378,4301,4263,4397,4282,133,1300,500,3210,5,1,26517744,1144,-3.13,0.52,12,0.11,-1380.00,8333.00,7950,20240807,-45.72,4300,20241128,0.35,7950,-45.72,20240807,4300,0.35,20241128,7950,-45.72,20240807,4300,0.35,20241128,0.11,N,139990,500,132 억,,5437077,N,N,0,N,00,N
20241128,120946,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,4310,-30,5,-0.69,97533230,22579,63.94,4385,4385,4300,5640,3040,4340,4319.64,20.50,0,2800,4493,4416,4378,4301,4263,4397,4282,133,1300,500,3210,5,1,26517744,1143,-3.12,0.52,12,0.09,-1380.00,8333.00,7950,20240807,-45.79,4300,20241128,0.23,7950,-45.79,20240807,4300,0.23,20241128,7950,-45.79,20240807,4300,0.23,20241128,0.11,N,139990,500,132 억,,5437077,N,N,0,N,00,N
20241128,110948,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,4305,-35,5,-0.81,87242425,20188,57.17,4385,4385,4300,5640,3040,4340,4321.50,20.50,0,2601,4493,4416,4378,4301,4263,4397,4282,133,1300,500,3210,5,1,26517744,1142,-3.12,0.52,12,0.08,-1380.00,8333.00,7950,20240807,-45.85,4300,20241128,0.12,7950,-45.85,20240807,4300,0.12,20241128,7950,-45.85,20240807,4300,0.12,20241128,0.11,N,139990,500,132 억,,5437077,N,N,0,N,00,N
20241128,100944,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,4340,0,3,0.00,52077630,12041,34.10,4385,4385,4300,5640,3040,4340,4325.03,20.50,0,2264,4493,4416,4378,4301,4263,4397,4282,133,1300,500,3210,5,1,26517744,1151,-3.14,0.52,12,0.05,-1380.00,8333.00,7950,20240807,-45.41,4300,20241128,0.93,7950,-45.41,20240807,4300,0.93,20241128,7950,-45.41,20240807,4300,0.93,20241128,0.11,N,139990,500,132 억,,5437077,N,N,0,N,00,N
20241128,090941,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4350,10,2,0.23,1175610,269,0.76,4385,4385,4350,5640,3040,4340,4370.30,20.50,0,-48,4493,4416,4378,4301,4263,4397,4282,133,1300,500,3210,5,1,26517744,1154,-3.15,0.52,12,0.00,-1380.00,8333.00,7950,20240807,-45.28,4340,20241127,0.23,7950,-45.28,20240807,4340,0.23,20241127,7950,-45.28,20240807,4340,0.23,20241127,0.11,N,139990,500,132 억,,5437077,N,N,0,N,00,N
20241127,160920,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,4340,-90,5,-2.03,154273835,35307,307.18,4410,4455,4340,5750,3105,4430,4369.56,20.50,0,753,4460,4445,4430,4415,4400,4437,4407,133,1320,500,3270,5,1,26517744,1151,-3.14,0.52,12,0.13,-1380.00,8333.00,7950,20240807,-45.41,4340,20241127,0.00,7950,-45.41,20240807,4340,0.00,20241127,7950,-45.41,20240807,4340,0.00,20241127,0.11,N,139990,500,132 억,,5436590,N,N,1,N,00,N
20241127,150938,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,4345,-85,5,-1.92,140262975,32079,279.09,4410,4455,4340,5750,3105,4430,4372.42,20.50,0,769,4460,4445,4430,4415,4400,4437,4407,133,1320,500,3270,5,1,26517744,1152,-3.15,0.52,12,0.12,-1380.00,8333.00,7950,20240807,-45.35,4340,20241127,0.12,7950,-45.35,20240807,4340,0.12,20241127,7950,-45.35,20240807,4340,0.12,20241127,0.11,N,139990,500,132 억,,5436590,N,N,1,N,00,N
20241127,140934,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,4350,-80,5,-1.81,136519930,31218,271.60,4410,4455,4340,5750,3105,4430,4373.12,20.50,0,769,4460,4445,4430,4415,4400,4437,4407,133,1320,500,3270,5,1,26517744,1154,-3.15,0.52,12,0.12,-1380.00,8333.00,7950,20240807,-45.28,4340,20241127,0.23,7950,-45.28,20240807,4340,0.23,20241127,7950,-45.28,20240807,4340,0.23,20241127,0.11,N,139990,500,132 억,,5436590,N,N,1,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 160929 57 100.00 KOSPI 신저가 철강.금속 N N N N N 4350 10 2 0.23 170025845 39392 111.55 4385 4385 4300 5640 3040 4340 4316.25 20.50 0 4583 4493 4416 4378 4301 4263 4397 4282 133 1300 500 3210 5 1 26517744 1154 -3.15 0.52 12 0.15 -1380.00 8333.00 7950 20240807 -45.28 4300 20241128 1.16 7950 -45.28 20240807 4300 1.16 20241128 7950 -45.28 20240807 4300 1.16 20241128 0.11 N 139990 500 132 억 5437077 N N 2 N 00 N
3 20241128 150947 57 100.00 KOSPI 신저가 철강.금속 N N N N N 4300 -40 5 -0.92 162900240 37752 106.91 4385 4385 4300 5640 3040 4340 4315.01 20.50 0 3304 4493 4416 4378 4301 4263 4397 4282 133 1300 500 3210 5 1 26517744 1140 -3.12 0.52 12 0.14 -1380.00 8333.00 7950 20240807 -45.91 4300 20241128 0.00 7950 -45.91 20240807 4300 0.00 20241128 7950 -45.91 20240807 4300 0.00 20241128 0.11 N 139990 500 132 억 5437077 N N 0 N 00 N
4 20241128 140943 57 100.00 KOSPI 신저가 철강.금속 N N N N N 4325 -15 5 -0.35 136763435 31681 89.72 4385 4385 4300 5640 3040 4340 4316.89 20.50 0 3126 4493 4416 4378 4301 4263 4397 4282 133 1300 500 3210 5 1 26517744 1147 -3.13 0.52 12 0.12 -1380.00 8333.00 7950 20240807 -45.60 4300 20241128 0.58 7950 -45.60 20240807 4300 0.58 20241128 7950 -45.60 20240807 4300 0.58 20241128 0.11 N 139990 500 132 억 5437077 N N 0 N 00 N
5 20241128 130941 57 100.00 KOSPI 신저가 철강.금속 N N N N N 4315 -25 5 -0.58 130368845 30200 85.52 4385 4385 4300 5640 3040 4340 4316.85 20.50 0 2898 4493 4416 4378 4301 4263 4397 4282 133 1300 500 3210 5 1 26517744 1144 -3.13 0.52 12 0.11 -1380.00 8333.00 7950 20240807 -45.72 4300 20241128 0.35 7950 -45.72 20240807 4300 0.35 20241128 7950 -45.72 20240807 4300 0.35 20241128 0.11 N 139990 500 132 억 5437077 N N 0 N 00 N
6 20241128 120946 57 100.00 KOSPI 신저가 철강.금속 N N N N N 4310 -30 5 -0.69 97533230 22579 63.94 4385 4385 4300 5640 3040 4340 4319.64 20.50 0 2800 4493 4416 4378 4301 4263 4397 4282 133 1300 500 3210 5 1 26517744 1143 -3.12 0.52 12 0.09 -1380.00 8333.00 7950 20240807 -45.79 4300 20241128 0.23 7950 -45.79 20240807 4300 0.23 20241128 7950 -45.79 20240807 4300 0.23 20241128 0.11 N 139990 500 132 억 5437077 N N 0 N 00 N
7 20241128 110948 57 100.00 KOSPI 신저가 철강.금속 N N N N N 4305 -35 5 -0.81 87242425 20188 57.17 4385 4385 4300 5640 3040 4340 4321.50 20.50 0 2601 4493 4416 4378 4301 4263 4397 4282 133 1300 500 3210 5 1 26517744 1142 -3.12 0.52 12 0.08 -1380.00 8333.00 7950 20240807 -45.85 4300 20241128 0.12 7950 -45.85 20240807 4300 0.12 20241128 7950 -45.85 20240807 4300 0.12 20241128 0.11 N 139990 500 132 억 5437077 N N 0 N 00 N
8 20241128 100944 57 100.00 KOSPI 신저가 철강.금속 N N N N N 4340 0 3 0.00 52077630 12041 34.10 4385 4385 4300 5640 3040 4340 4325.03 20.50 0 2264 4493 4416 4378 4301 4263 4397 4282 133 1300 500 3210 5 1 26517744 1151 -3.14 0.52 12 0.05 -1380.00 8333.00 7950 20240807 -45.41 4300 20241128 0.93 7950 -45.41 20240807 4300 0.93 20241128 7950 -45.41 20240807 4300 0.93 20241128 0.11 N 139990 500 132 억 5437077 N N 0 N 00 N
9 20241128 090941 57 100.00 KOSPI 철강.금속 N N N N N 4350 10 2 0.23 1175610 269 0.76 4385 4385 4350 5640 3040 4340 4370.30 20.50 0 -48 4493 4416 4378 4301 4263 4397 4282 133 1300 500 3210 5 1 26517744 1154 -3.15 0.52 12 0.00 -1380.00 8333.00 7950 20240807 -45.28 4340 20241127 0.23 7950 -45.28 20240807 4340 0.23 20241127 7950 -45.28 20240807 4340 0.23 20241127 0.11 N 139990 500 132 억 5437077 N N 0 N 00 N
10 20241127 160920 57 100.00 KOSPI 신저가 철강.금속 N N N N N 4340 -90 5 -2.03 154273835 35307 307.18 4410 4455 4340 5750 3105 4430 4369.56 20.50 0 753 4460 4445 4430 4415 4400 4437 4407 133 1320 500 3270 5 1 26517744 1151 -3.14 0.52 12 0.13 -1380.00 8333.00 7950 20240807 -45.41 4340 20241127 0.00 7950 -45.41 20240807 4340 0.00 20241127 7950 -45.41 20240807 4340 0.00 20241127 0.11 N 139990 500 132 억 5436590 N N 1 N 00 N
11 20241127 150938 57 100.00 KOSPI 신저가 철강.금속 N N N N N 4345 -85 5 -1.92 140262975 32079 279.09 4410 4455 4340 5750 3105 4430 4372.42 20.50 0 769 4460 4445 4430 4415 4400 4437 4407 133 1320 500 3270 5 1 26517744 1152 -3.15 0.52 12 0.12 -1380.00 8333.00 7950 20240807 -45.35 4340 20241127 0.12 7950 -45.35 20240807 4340 0.12 20241127 7950 -45.35 20240807 4340 0.12 20241127 0.11 N 139990 500 132 억 5436590 N N 1 N 00 N
12 20241127 140934 57 100.00 KOSPI 신저가 철강.금속 N N N N N 4350 -80 5 -1.81 136519930 31218 271.60 4410 4455 4340 5750 3105 4430 4373.12 20.50 0 769 4460 4445 4430 4415 4400 4437 4407 133 1320 500 3270 5 1 26517744 1154 -3.15 0.52 12 0.12 -1380.00 8333.00 7950 20240807 -45.28 4340 20241127 0.23 7950 -45.28 20240807 4340 0.23 20241127 7950 -45.28 20240807 4340 0.23 20241127 0.11 N 139990 500 132 억 5436590 N N 1 N 00 N