ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
058430/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
20241121,160541,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,31550,800,2,2.60,379558400,12119,88.24,30900,31750,30400,39950,21550,30750,31319.25,2.45,0,921,31550,31150,30900,30500,30250,31025,30375,300,9200,5000,22750,50,1,6000000,1893,7.64,0.53,12,0.20,4128.00,59840.00,64100,20231227,-50.78,29250,20241115,7.86,59600,-47.06,20240103,29250,7.86,20241115,64100,-50.78,20231227,29250,7.86,20241115,2.01,N,058430,5000,300 억,,147247,N,N,473,N,00,N
20241121,150552,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,31350,600,2,1.95,361553400,11546,84.07,30900,31750,30400,39950,21550,30750,31314.17,2.45,0,878,31550,31150,30900,30500,30250,31025,30375,300,9200,5000,22750,50,1,6000000,1881,7.59,0.52,12,0.19,4128.00,59840.00,64100,20231227,-51.09,29250,20241115,7.18,59600,-47.40,20240103,29250,7.18,20241115,64100,-51.09,20231227,29250,7.18,20241115,2.01,N,058430,5000,300 억,,147247,N,N,249,N,00,N
20241121,140552,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,31550,800,2,2.60,339669650,10850,79.00,30900,31750,30400,39950,21550,30750,31305.96,2.45,0,922,31550,31150,30900,30500,30250,31025,30375,300,9200,5000,22750,50,1,6000000,1893,7.64,0.53,12,0.18,4128.00,59840.00,64100,20231227,-50.78,29250,20241115,7.86,59600,-47.06,20240103,29250,7.86,20241115,64100,-50.78,20231227,29250,7.86,20241115,2.01,N,058430,5000,300 억,,147247,N,N,249,N,00,N
20241121,130547,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,31500,750,2,2.44,271681250,8693,63.30,30900,31750,30400,39950,21550,30750,31252.88,2.45,0,1603,31550,31150,30900,30500,30250,31025,30375,300,9200,5000,22750,50,1,6000000,1890,7.63,0.53,12,0.14,4128.00,59840.00,64100,20231227,-50.86,29250,20241115,7.69,59600,-47.15,20240103,29250,7.69,20241115,64100,-50.86,20231227,29250,7.69,20241115,2.01,N,058430,5000,300 억,,147247,N,N,249,N,00,N
20241121,120547,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,31450,700,2,2.28,244551850,7831,57.02,30900,31750,30400,39950,21550,30750,31228.69,2.45,0,1648,31550,31150,30900,30500,30250,31025,30375,300,9200,5000,22750,50,1,6000000,1887,7.62,0.53,12,0.13,4128.00,59840.00,64100,20231227,-50.94,29250,20241115,7.52,59600,-47.23,20240103,29250,7.52,20241115,64100,-50.94,20231227,29250,7.52,20241115,2.01,N,058430,5000,300 억,,147247,N,N,249,N,00,N
20241121,110547,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,31250,500,2,1.63,98254350,3187,23.21,30900,31250,30400,39950,21550,30750,30829.73,2.45,0,778,31550,31150,30900,30500,30250,31025,30375,300,9200,5000,22750,50,1,6000000,1875,7.57,0.52,12,0.05,4128.00,59840.00,64100,20231227,-51.25,29250,20241115,6.84,59600,-47.57,20240103,29250,6.84,20241115,64100,-51.25,20231227,29250,6.84,20241115,2.01,N,058430,5000,300 억,,147247,N,N,249,N,00,N
20241121,100550,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,31000,250,2,0.81,59748100,1945,14.16,30900,31000,30400,39950,21550,30750,30718.82,2.45,0,50,31550,31150,30900,30500,30250,31025,30375,300,9200,5000,22750,50,1,6000000,1860,7.51,0.52,12,0.03,4128.00,59840.00,64100,20231227,-51.64,29250,20241115,5.98,59600,-47.99,20240103,29250,5.98,20241115,64100,-51.64,20231227,29250,5.98,20241115,2.01,N,058430,5000,300 억,,147247,N,N,249,N,00,N
20241121,090550,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,30700,-50,5,-0.16,10876450,353,2.57,30900,31000,30700,39950,21550,30750,30811.47,2.45,0,-59,31550,31150,30900,30500,30250,31025,30375,300,9200,5000,22750,50,1,6000000,1842,7.44,0.51,12,0.01,4128.00,59840.00,64100,20231227,-52.11,29250,20241115,4.96,59600,-48.49,20240103,29250,4.96,20241115,64100,-52.11,20231227,29250,4.96,20241115,2.01,N,058430,5000,300 억,,147247,N,N,249,N,00,N
20241120,160543,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,30750,-400,5,-1.28,421191050,13666,99.32,30950,31300,30650,40450,21850,31150,30820.52,2.53,0,-4377,31750,31450,31000,30700,30250,31600,30850,300,9300,5000,23050,50,1,6000000,1845,7.45,0.51,12,0.23,4128.00,59840.00,64100,20231227,-52.03,29250,20241115,5.13,59600,-48.41,20240103,29250,5.13,20241115,64100,-52.03,20231227,29250,5.13,20241115,2.18,N,058430,5000,300 억,,151597,N,N,248,N,00,N
20241120,150553,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,30850,-300,5,-0.96,385646350,12510,90.92,30950,31300,30650,40450,21850,31150,30827.05,2.53,0,-4107,31750,31450,31000,30700,30250,31600,30850,300,9300,5000,23050,50,1,6000000,1851,7.47,0.52,12,0.21,4128.00,59840.00,64100,20231227,-51.87,29250,20241115,5.47,59600,-48.24,20240103,29250,5.47,20241115,64100,-51.87,20231227,29250,5.47,20241115,2.18,N,058430,5000,300 억,,151597,N,N,125,N,00,N
20241120,140553,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,30800,-350,5,-1.12,354969650,11515,83.68,30950,31300,30650,40450,21850,31150,30826.72,2.53,0,-3836,31750,31450,31000,30700,30250,31600,30850,300,9300,5000,23050,50,1,6000000,1848,7.46,0.51,12,0.19,4128.00,59840.00,64100,20231227,-51.95,29250,20241115,5.30,59600,-48.32,20240103,29250,5.30,20241115,64100,-51.95,20231227,29250,5.30,20241115,2.18,N,058430,5000,300 억,,151597,N,N,125,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 20241121 160541 55 60.00 KOSPI 철강.금속 N N N Y 60 N 31550 800 2 2.60 379558400 12119 88.24 30900 31750 30400 39950 21550 30750 31319.25 2.45 0 921 31550 31150 30900 30500 30250 31025 30375 300 9200 5000 22750 50 1 6000000 1893 7.64 0.53 12 0.20 4128.00 59840.00 64100 20231227 -50.78 29250 20241115 7.86 59600 -47.06 20240103 29250 7.86 20241115 64100 -50.78 20231227 29250 7.86 20241115 2.01 N 058430 5000 300 억 147247 N N 473 N 00 N
3 20241121 150552 55 60.00 KOSPI 철강.금속 N N N Y 60 N 31350 600 2 1.95 361553400 11546 84.07 30900 31750 30400 39950 21550 30750 31314.17 2.45 0 878 31550 31150 30900 30500 30250 31025 30375 300 9200 5000 22750 50 1 6000000 1881 7.59 0.52 12 0.19 4128.00 59840.00 64100 20231227 -51.09 29250 20241115 7.18 59600 -47.40 20240103 29250 7.18 20241115 64100 -51.09 20231227 29250 7.18 20241115 2.01 N 058430 5000 300 억 147247 N N 249 N 00 N
4 20241121 140552 55 60.00 KOSPI 철강.금속 N N N Y 60 N 31550 800 2 2.60 339669650 10850 79.00 30900 31750 30400 39950 21550 30750 31305.96 2.45 0 922 31550 31150 30900 30500 30250 31025 30375 300 9200 5000 22750 50 1 6000000 1893 7.64 0.53 12 0.18 4128.00 59840.00 64100 20231227 -50.78 29250 20241115 7.86 59600 -47.06 20240103 29250 7.86 20241115 64100 -50.78 20231227 29250 7.86 20241115 2.01 N 058430 5000 300 억 147247 N N 249 N 00 N
5 20241121 130547 55 60.00 KOSPI 철강.금속 N N N Y 60 N 31500 750 2 2.44 271681250 8693 63.30 30900 31750 30400 39950 21550 30750 31252.88 2.45 0 1603 31550 31150 30900 30500 30250 31025 30375 300 9200 5000 22750 50 1 6000000 1890 7.63 0.53 12 0.14 4128.00 59840.00 64100 20231227 -50.86 29250 20241115 7.69 59600 -47.15 20240103 29250 7.69 20241115 64100 -50.86 20231227 29250 7.69 20241115 2.01 N 058430 5000 300 억 147247 N N 249 N 00 N
6 20241121 120547 55 60.00 KOSPI 철강.금속 N N N Y 60 N 31450 700 2 2.28 244551850 7831 57.02 30900 31750 30400 39950 21550 30750 31228.69 2.45 0 1648 31550 31150 30900 30500 30250 31025 30375 300 9200 5000 22750 50 1 6000000 1887 7.62 0.53 12 0.13 4128.00 59840.00 64100 20231227 -50.94 29250 20241115 7.52 59600 -47.23 20240103 29250 7.52 20241115 64100 -50.94 20231227 29250 7.52 20241115 2.01 N 058430 5000 300 억 147247 N N 249 N 00 N
7 20241121 110547 55 60.00 KOSPI 철강.금속 N N N Y 60 N 31250 500 2 1.63 98254350 3187 23.21 30900 31250 30400 39950 21550 30750 30829.73 2.45 0 778 31550 31150 30900 30500 30250 31025 30375 300 9200 5000 22750 50 1 6000000 1875 7.57 0.52 12 0.05 4128.00 59840.00 64100 20231227 -51.25 29250 20241115 6.84 59600 -47.57 20240103 29250 6.84 20241115 64100 -51.25 20231227 29250 6.84 20241115 2.01 N 058430 5000 300 억 147247 N N 249 N 00 N
8 20241121 100550 55 60.00 KOSPI 철강.금속 N N N Y 60 N 31000 250 2 0.81 59748100 1945 14.16 30900 31000 30400 39950 21550 30750 30718.82 2.45 0 50 31550 31150 30900 30500 30250 31025 30375 300 9200 5000 22750 50 1 6000000 1860 7.51 0.52 12 0.03 4128.00 59840.00 64100 20231227 -51.64 29250 20241115 5.98 59600 -47.99 20240103 29250 5.98 20241115 64100 -51.64 20231227 29250 5.98 20241115 2.01 N 058430 5000 300 억 147247 N N 249 N 00 N
9 20241121 090550 55 60.00 KOSPI 철강.금속 N N N Y 60 N 30700 -50 5 -0.16 10876450 353 2.57 30900 31000 30700 39950 21550 30750 30811.47 2.45 0 -59 31550 31150 30900 30500 30250 31025 30375 300 9200 5000 22750 50 1 6000000 1842 7.44 0.51 12 0.01 4128.00 59840.00 64100 20231227 -52.11 29250 20241115 4.96 59600 -48.49 20240103 29250 4.96 20241115 64100 -52.11 20231227 29250 4.96 20241115 2.01 N 058430 5000 300 억 147247 N N 249 N 00 N
10 20241120 160543 55 60.00 KOSPI 철강.금속 N N N Y 60 N 30750 -400 5 -1.28 421191050 13666 99.32 30950 31300 30650 40450 21850 31150 30820.52 2.53 0 -4377 31750 31450 31000 30700 30250 31600 30850 300 9300 5000 23050 50 1 6000000 1845 7.45 0.51 12 0.23 4128.00 59840.00 64100 20231227 -52.03 29250 20241115 5.13 59600 -48.41 20240103 29250 5.13 20241115 64100 -52.03 20231227 29250 5.13 20241115 2.18 N 058430 5000 300 억 151597 N N 248 N 00 N
11 20241120 150553 55 60.00 KOSPI 철강.금속 N N N Y 60 N 30850 -300 5 -0.96 385646350 12510 90.92 30950 31300 30650 40450 21850 31150 30827.05 2.53 0 -4107 31750 31450 31000 30700 30250 31600 30850 300 9300 5000 23050 50 1 6000000 1851 7.47 0.52 12 0.21 4128.00 59840.00 64100 20231227 -51.87 29250 20241115 5.47 59600 -48.24 20240103 29250 5.47 20241115 64100 -51.87 20231227 29250 5.47 20241115 2.18 N 058430 5000 300 억 151597 N N 125 N 00 N
12 20241120 140553 55 60.00 KOSPI 철강.금속 N N N Y 60 N 30800 -350 5 -1.12 354969650 11515 83.68 30950 31300 30650 40450 21850 31150 30826.72 2.53 0 -3836 31750 31450 31000 30700 30250 31600 30850 300 9300 5000 23050 50 1 6000000 1848 7.46 0.51 12 0.19 4128.00 59840.00 64100 20231227 -51.95 29250 20241115 5.30 59600 -48.32 20240103 29250 5.30 20241115 64100 -51.95 20231227 29250 5.30 20241115 2.18 N 058430 5000 300 억 151597 N N 125 N 00 N