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
460860/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
20241128,161442,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8640,160,2,1.89,771079080,89754,109.34,8480,8670,8460,11020,5940,8480,8591.02,26.72,0,-6103,8600,8540,8470,8410,8340,8570,8440,2480,2540,5000,6100,10,1,49608017,4286,3.01,0.25,12,0.18,2866.00,34717.00,13530,20231221,-36.14,7750,20241115,11.48,13250,-34.79,20240226,7750,11.48,20241115,13530,-36.14,20231221,7750,11.48,20241115,1.70,N,460860,5000,2480 억,,13257566,N,N,125,N,00,N
20241128,151511,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8610,130,2,1.53,739541660,86091,104.88,8480,8670,8460,11020,5940,8480,8590.23,26.72,0,-6598,8600,8540,8470,8410,8340,8570,8440,2480,2540,5000,6100,10,1,49608017,4271,3.00,0.25,12,0.17,2866.00,34717.00,13530,20231221,-36.36,7750,20241115,11.10,13250,-35.02,20240226,7750,11.10,20241115,13530,-36.36,20231221,7750,11.10,20241115,1.70,N,460860,5000,2480 억,,13257566,N,N,356,N,00,N
20241128,141510,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8650,170,2,2.00,527106200,61531,74.96,8480,8670,8460,11020,5940,8480,8566.51,26.72,0,8123,8600,8540,8470,8410,8340,8570,8440,2480,2540,5000,6100,10,1,49608017,4291,3.02,0.25,12,0.12,2866.00,34717.00,13530,20231221,-36.07,7750,20241115,11.61,13250,-34.72,20240226,7750,11.61,20241115,13530,-36.07,20231221,7750,11.61,20241115,1.70,N,460860,5000,2480 억,,13257566,N,N,356,N,00,N
20241128,131506,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8630,150,2,1.77,405587490,47469,57.83,8480,8630,8460,11020,5940,8480,8544.26,26.72,0,12211,8600,8540,8470,8410,8340,8570,8440,2480,2540,5000,6100,10,1,49608017,4281,3.01,0.25,12,0.10,2866.00,34717.00,13530,20231221,-36.22,7750,20241115,11.35,13250,-34.87,20240226,7750,11.35,20241115,13530,-36.22,20231221,7750,11.35,20241115,1.70,N,460860,5000,2480 억,,13257566,N,N,356,N,00,N
20241128,121503,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8590,110,2,1.30,267546200,31384,38.23,8480,8600,8460,11020,5940,8480,8524.92,26.72,0,5888,8600,8540,8470,8410,8340,8570,8440,2480,2540,5000,6100,10,1,49608017,4261,3.00,0.25,12,0.06,2866.00,34717.00,13530,20231221,-36.51,7750,20241115,10.84,13250,-35.17,20240226,7750,10.84,20241115,13530,-36.51,20231221,7750,10.84,20241115,1.70,N,460860,5000,2480 억,,13257566,N,N,356,N,00,N
20241128,111508,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8530,50,2,0.59,143206330,16847,20.52,8480,8530,8460,11020,5940,8480,8500.41,26.72,0,506,8600,8540,8470,8410,8340,8570,8440,2480,2540,5000,6100,10,1,49608017,4232,2.98,0.25,12,0.03,2866.00,34717.00,13530,20231221,-36.95,7750,20241115,10.06,13250,-35.62,20240226,7750,10.06,20241115,13530,-36.95,20231221,7750,10.06,20241115,1.70,N,460860,5000,2480 억,,13257566,N,N,356,N,00,N
20241128,101505,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8500,20,2,0.24,96847350,11402,13.89,8480,8520,8460,11020,5940,8480,8493.89,26.72,0,411,8600,8540,8470,8410,8340,8570,8440,2480,2540,5000,6100,10,1,49608017,4217,2.97,0.24,12,0.02,2866.00,34717.00,13530,20231221,-37.18,7750,20241115,9.68,13250,-35.85,20240226,7750,9.68,20241115,13530,-37.18,20231221,7750,9.68,20241115,1.70,N,460860,5000,2480 억,,13257566,N,N,356,N,00,N
20241128,091503,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8500,20,2,0.24,22841390,2695,3.28,8480,8500,8460,11020,5940,8480,8475.47,26.72,0,1012,8600,8540,8470,8410,8340,8570,8440,2480,2540,5000,6100,10,1,49608017,4217,2.97,0.24,12,0.01,2866.00,34717.00,13530,20231221,-37.18,7750,20241115,9.68,13250,-35.85,20240226,7750,9.68,20241115,13530,-37.18,20231221,7750,9.68,20241115,1.70,N,460860,5000,2480 억,,13257566,N,N,356,N,00,N
20241127,161425,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8480,80,2,0.95,687432970,81116,89.41,8400,8530,8400,10920,5880,8400,8474.67,26.74,0,-7110,8486,8442,8366,8322,8246,8465,8345,2480,2520,5000,6040,10,1,49608017,4207,2.96,0.24,12,0.16,2866.00,34717.00,13530,20231221,-37.32,7750,20241115,9.42,13250,-36.00,20240226,7750,9.42,20241115,13530,-37.32,20231221,7750,9.42,20241115,1.68,N,460860,5000,2480 억,,13263812,N,N,356,N,00,N
20241127,151454,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8460,60,2,0.71,666493470,78645,86.68,8400,8530,8400,10920,5880,8400,8474.71,26.74,0,-7238,8486,8442,8366,8322,8246,8465,8345,2480,2520,5000,6040,10,1,49608017,4197,2.95,0.24,12,0.16,2866.00,34717.00,13530,20231221,-37.47,7750,20241115,9.16,13250,-36.15,20240226,7750,9.16,20241115,13530,-37.47,20231221,7750,9.16,20241115,1.68,N,460860,5000,2480 억,,13263812,N,N,12,N,00,N
20241127,141446,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8470,70,2,0.83,566330600,66800,73.63,8400,8530,8400,10920,5880,8400,8478.00,26.74,0,-5663,8486,8442,8366,8322,8246,8465,8345,2480,2520,5000,6040,10,1,49608017,4202,2.96,0.24,12,0.13,2866.00,34717.00,13530,20231221,-37.40,7750,20241115,9.29,13250,-36.08,20240226,7750,9.29,20241115,13530,-37.40,20231221,7750,9.29,20241115,1.68,N,460860,5000,2480 억,,13263812,N,N,12,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 161442 55 60.00 KOSPI 철강.금속 N N N Y 60 N 8640 160 2 1.89 771079080 89754 109.34 8480 8670 8460 11020 5940 8480 8591.02 26.72 0 -6103 8600 8540 8470 8410 8340 8570 8440 2480 2540 5000 6100 10 1 49608017 4286 3.01 0.25 12 0.18 2866.00 34717.00 13530 20231221 -36.14 7750 20241115 11.48 13250 -34.79 20240226 7750 11.48 20241115 13530 -36.14 20231221 7750 11.48 20241115 1.70 N 460860 5000 2480 억 13257566 N N 125 N 00 N
3 20241128 151511 55 60.00 KOSPI 철강.금속 N N N Y 60 N 8610 130 2 1.53 739541660 86091 104.88 8480 8670 8460 11020 5940 8480 8590.23 26.72 0 -6598 8600 8540 8470 8410 8340 8570 8440 2480 2540 5000 6100 10 1 49608017 4271 3.00 0.25 12 0.17 2866.00 34717.00 13530 20231221 -36.36 7750 20241115 11.10 13250 -35.02 20240226 7750 11.10 20241115 13530 -36.36 20231221 7750 11.10 20241115 1.70 N 460860 5000 2480 억 13257566 N N 356 N 00 N
4 20241128 141510 55 60.00 KOSPI 철강.금속 N N N Y 60 N 8650 170 2 2.00 527106200 61531 74.96 8480 8670 8460 11020 5940 8480 8566.51 26.72 0 8123 8600 8540 8470 8410 8340 8570 8440 2480 2540 5000 6100 10 1 49608017 4291 3.02 0.25 12 0.12 2866.00 34717.00 13530 20231221 -36.07 7750 20241115 11.61 13250 -34.72 20240226 7750 11.61 20241115 13530 -36.07 20231221 7750 11.61 20241115 1.70 N 460860 5000 2480 억 13257566 N N 356 N 00 N
5 20241128 131506 55 60.00 KOSPI 철강.금속 N N N Y 60 N 8630 150 2 1.77 405587490 47469 57.83 8480 8630 8460 11020 5940 8480 8544.26 26.72 0 12211 8600 8540 8470 8410 8340 8570 8440 2480 2540 5000 6100 10 1 49608017 4281 3.01 0.25 12 0.10 2866.00 34717.00 13530 20231221 -36.22 7750 20241115 11.35 13250 -34.87 20240226 7750 11.35 20241115 13530 -36.22 20231221 7750 11.35 20241115 1.70 N 460860 5000 2480 억 13257566 N N 356 N 00 N
6 20241128 121503 55 60.00 KOSPI 철강.금속 N N N Y 60 N 8590 110 2 1.30 267546200 31384 38.23 8480 8600 8460 11020 5940 8480 8524.92 26.72 0 5888 8600 8540 8470 8410 8340 8570 8440 2480 2540 5000 6100 10 1 49608017 4261 3.00 0.25 12 0.06 2866.00 34717.00 13530 20231221 -36.51 7750 20241115 10.84 13250 -35.17 20240226 7750 10.84 20241115 13530 -36.51 20231221 7750 10.84 20241115 1.70 N 460860 5000 2480 억 13257566 N N 356 N 00 N
7 20241128 111508 55 60.00 KOSPI 철강.금속 N N N Y 60 N 8530 50 2 0.59 143206330 16847 20.52 8480 8530 8460 11020 5940 8480 8500.41 26.72 0 506 8600 8540 8470 8410 8340 8570 8440 2480 2540 5000 6100 10 1 49608017 4232 2.98 0.25 12 0.03 2866.00 34717.00 13530 20231221 -36.95 7750 20241115 10.06 13250 -35.62 20240226 7750 10.06 20241115 13530 -36.95 20231221 7750 10.06 20241115 1.70 N 460860 5000 2480 억 13257566 N N 356 N 00 N
8 20241128 101505 55 60.00 KOSPI 철강.금속 N N N Y 60 N 8500 20 2 0.24 96847350 11402 13.89 8480 8520 8460 11020 5940 8480 8493.89 26.72 0 411 8600 8540 8470 8410 8340 8570 8440 2480 2540 5000 6100 10 1 49608017 4217 2.97 0.24 12 0.02 2866.00 34717.00 13530 20231221 -37.18 7750 20241115 9.68 13250 -35.85 20240226 7750 9.68 20241115 13530 -37.18 20231221 7750 9.68 20241115 1.70 N 460860 5000 2480 억 13257566 N N 356 N 00 N
9 20241128 091503 55 60.00 KOSPI 철강.금속 N N N Y 60 N 8500 20 2 0.24 22841390 2695 3.28 8480 8500 8460 11020 5940 8480 8475.47 26.72 0 1012 8600 8540 8470 8410 8340 8570 8440 2480 2540 5000 6100 10 1 49608017 4217 2.97 0.24 12 0.01 2866.00 34717.00 13530 20231221 -37.18 7750 20241115 9.68 13250 -35.85 20240226 7750 9.68 20241115 13530 -37.18 20231221 7750 9.68 20241115 1.70 N 460860 5000 2480 억 13257566 N N 356 N 00 N
10 20241127 161425 55 60.00 KOSPI 철강.금속 N N N Y 60 N 8480 80 2 0.95 687432970 81116 89.41 8400 8530 8400 10920 5880 8400 8474.67 26.74 0 -7110 8486 8442 8366 8322 8246 8465 8345 2480 2520 5000 6040 10 1 49608017 4207 2.96 0.24 12 0.16 2866.00 34717.00 13530 20231221 -37.32 7750 20241115 9.42 13250 -36.00 20240226 7750 9.42 20241115 13530 -37.32 20231221 7750 9.42 20241115 1.68 N 460860 5000 2480 억 13263812 N N 356 N 00 N
11 20241127 151454 55 60.00 KOSPI 철강.금속 N N N Y 60 N 8460 60 2 0.71 666493470 78645 86.68 8400 8530 8400 10920 5880 8400 8474.71 26.74 0 -7238 8486 8442 8366 8322 8246 8465 8345 2480 2520 5000 6040 10 1 49608017 4197 2.95 0.24 12 0.16 2866.00 34717.00 13530 20231221 -37.47 7750 20241115 9.16 13250 -36.15 20240226 7750 9.16 20241115 13530 -37.47 20231221 7750 9.16 20241115 1.68 N 460860 5000 2480 억 13263812 N N 12 N 00 N
12 20241127 141446 55 60.00 KOSPI 철강.금속 N N N Y 60 N 8470 70 2 0.83 566330600 66800 73.63 8400 8530 8400 10920 5880 8400 8478.00 26.74 0 -5663 8486 8442 8366 8322 8246 8465 8345 2480 2520 5000 6040 10 1 49608017 4202 2.96 0.24 12 0.13 2866.00 34717.00 13530 20231221 -37.40 7750 20241115 9.29 13250 -36.08 20240226 7750 9.29 20241115 13530 -37.40 20231221 7750 9.29 20241115 1.68 N 460860 5000 2480 억 13263812 N N 12 N 00 N