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
058650/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
20241121,160542,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,101400,1600,2,1.60,7486200,74,67.27,101000,102200,100100,129700,69900,99800,101164.86,1.16,0,23,103266,101532,100666,98932,98066,101100,98500,200,29900,5000,67860,100,1,4000000,4056,4.95,0.19,12,0.00,20501.00,539690.00,132000,20240220,-23.18,89400,20240806,13.42,132000,-23.18,20240220,89400,13.42,20240806,132000,-23.18,20240220,89400,13.42,20240806,0.00,N,058650,5000,200 억,,46485,N,N,2,N,00,N
20241121,150553,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,101400,1600,2,1.60,4345400,43,39.09,101000,102200,100100,129700,69900,99800,101055.81,1.16,0,13,103266,101532,100666,98932,98066,101100,98500,200,29900,5000,67860,100,1,4000000,4056,4.95,0.19,12,0.00,20501.00,539690.00,132000,20240220,-23.18,89400,20240806,13.42,132000,-23.18,20240220,89400,13.42,20240806,132000,-23.18,20240220,89400,13.42,20240806,0.00,N,058650,5000,200 억,,46485,N,N,0,N,00,N
20241121,140554,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,101400,1600,2,1.60,3534200,35,31.82,101000,102200,100100,129700,69900,99800,100977.14,1.16,0,14,103266,101532,100666,98932,98066,101100,98500,200,29900,5000,67860,100,1,4000000,4056,4.95,0.19,12,0.00,20501.00,539690.00,132000,20240220,-23.18,89400,20240806,13.42,132000,-23.18,20240220,89400,13.42,20240806,132000,-23.18,20240220,89400,13.42,20240806,0.00,N,058650,5000,200 억,,46485,N,N,0,N,00,N
20241121,130548,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,101400,1600,2,1.60,2925800,29,26.36,101000,102200,100100,129700,69900,99800,100889.66,1.16,0,14,103266,101532,100666,98932,98066,101100,98500,200,29900,5000,67860,100,1,4000000,4056,4.95,0.19,12,0.00,20501.00,539690.00,132000,20240220,-23.18,89400,20240806,13.42,132000,-23.18,20240220,89400,13.42,20240806,132000,-23.18,20240220,89400,13.42,20240806,0.00,N,058650,5000,200 억,,46485,N,N,0,N,00,N
20241121,120548,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,102200,2400,2,2.40,2113200,21,19.09,101000,102200,100100,129700,69900,99800,100628.57,1.16,0,8,103266,101532,100666,98932,98066,101100,98500,200,29900,5000,67860,100,1,4000000,4088,4.99,0.19,12,0.00,20501.00,539690.00,132000,20240220,-22.58,89400,20240806,14.32,132000,-22.58,20240220,89400,14.32,20240806,132000,-22.58,20240220,89400,14.32,20240806,0.00,N,058650,5000,200 억,,46485,N,N,0,N,00,N
20241121,110548,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,100100,300,2,0.30,1210200,12,10.91,101000,101000,100100,129700,69900,99800,100850.00,1.16,0,2,103266,101532,100666,98932,98066,101100,98500,200,29900,5000,67860,100,1,4000000,4004,4.88,0.19,12,0.00,20501.00,539690.00,132000,20240220,-24.17,89400,20240806,11.97,132000,-24.17,20240220,89400,11.97,20240806,132000,-24.17,20240220,89400,11.97,20240806,0.00,N,058650,5000,200 억,,46485,N,N,0,N,00,N
20241121,100551,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,101000,1200,2,1.20,1010000,10,9.09,101000,101000,101000,129700,69900,99800,101000.00,1.16,0,0,103266,101532,100666,98932,98066,101100,98500,200,29900,5000,67860,100,1,4000000,4040,4.93,0.19,12,0.00,20501.00,539690.00,132000,20240220,-23.48,89400,20240806,12.98,132000,-23.48,20240220,89400,12.98,20240806,132000,-23.48,20240220,89400,12.98,20240806,0.00,N,058650,5000,200 억,,46485,N,N,0,N,00,N
20241121,090551,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,99800,0,3,0.00,0,0,0.00,0,0,0,129700,69900,99800,0.00,1.16,0,0,103266,101532,100666,98932,98066,101100,98500,200,29900,5000,67860,100,1,4000000,3992,4.87,0.18,12,0.00,20501.00,539690.00,132000,20240220,-24.39,89400,20240806,11.63,132000,-24.39,20240220,89400,11.63,20240806,132000,-24.39,20240220,89400,11.63,20240806,0.00,N,058650,5000,200 억,,46485,N,N,0,N,00,N
20241120,160545,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,99800,-1000,5,-0.99,11041800,110,17.00,102400,102400,99800,131000,70600,100800,100380.00,1.16,0,28,103666,102232,100766,99332,97866,102950,100050,200,30200,5000,68540,100,1,4000000,3992,4.87,0.18,12,0.00,20501.00,539690.00,132000,20240220,-24.39,89400,20240806,11.63,132000,-24.39,20240220,89400,11.63,20240806,132000,-24.39,20240220,89400,11.63,20240806,0.00,N,058650,5000,200 억,,46485,N,N,7,N,00,N
20241120,150554,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,100600,-200,5,-0.20,9942500,99,15.30,102400,102400,99900,131000,70600,100800,100429.29,1.16,0,29,103666,102232,100766,99332,97866,102950,100050,200,30200,5000,68540,100,1,4000000,4024,4.91,0.19,12,0.00,20501.00,539690.00,132000,20240220,-23.79,89400,20240806,12.53,132000,-23.79,20240220,89400,12.53,20240806,132000,-23.79,20240220,89400,12.53,20240806,0.00,N,058650,5000,200 억,,46485,N,N,7,N,00,N
20241120,140555,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,100500,-300,5,-0.30,8534100,85,13.14,102400,102400,99900,131000,70600,100800,100401.18,1.16,0,30,103666,102232,100766,99332,97866,102950,100050,200,30200,5000,68540,100,1,4000000,4020,4.90,0.19,12,0.00,20501.00,539690.00,132000,20240220,-23.86,89400,20240806,12.42,132000,-23.86,20240220,89400,12.42,20240806,132000,-23.86,20240220,89400,12.42,20240806,0.00,N,058650,5000,200 억,,46485,N,N,7,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 160542 57 100.00 KOSPI 철강.금속 N N N N N 101400 1600 2 1.60 7486200 74 67.27 101000 102200 100100 129700 69900 99800 101164.86 1.16 0 23 103266 101532 100666 98932 98066 101100 98500 200 29900 5000 67860 100 1 4000000 4056 4.95 0.19 12 0.00 20501.00 539690.00 132000 20240220 -23.18 89400 20240806 13.42 132000 -23.18 20240220 89400 13.42 20240806 132000 -23.18 20240220 89400 13.42 20240806 0.00 N 058650 5000 200 억 46485 N N 2 N 00 N
3 20241121 150553 57 100.00 KOSPI 철강.금속 N N N N N 101400 1600 2 1.60 4345400 43 39.09 101000 102200 100100 129700 69900 99800 101055.81 1.16 0 13 103266 101532 100666 98932 98066 101100 98500 200 29900 5000 67860 100 1 4000000 4056 4.95 0.19 12 0.00 20501.00 539690.00 132000 20240220 -23.18 89400 20240806 13.42 132000 -23.18 20240220 89400 13.42 20240806 132000 -23.18 20240220 89400 13.42 20240806 0.00 N 058650 5000 200 억 46485 N N 0 N 00 N
4 20241121 140554 57 100.00 KOSPI 철강.금속 N N N N N 101400 1600 2 1.60 3534200 35 31.82 101000 102200 100100 129700 69900 99800 100977.14 1.16 0 14 103266 101532 100666 98932 98066 101100 98500 200 29900 5000 67860 100 1 4000000 4056 4.95 0.19 12 0.00 20501.00 539690.00 132000 20240220 -23.18 89400 20240806 13.42 132000 -23.18 20240220 89400 13.42 20240806 132000 -23.18 20240220 89400 13.42 20240806 0.00 N 058650 5000 200 억 46485 N N 0 N 00 N
5 20241121 130548 57 100.00 KOSPI 철강.금속 N N N N N 101400 1600 2 1.60 2925800 29 26.36 101000 102200 100100 129700 69900 99800 100889.66 1.16 0 14 103266 101532 100666 98932 98066 101100 98500 200 29900 5000 67860 100 1 4000000 4056 4.95 0.19 12 0.00 20501.00 539690.00 132000 20240220 -23.18 89400 20240806 13.42 132000 -23.18 20240220 89400 13.42 20240806 132000 -23.18 20240220 89400 13.42 20240806 0.00 N 058650 5000 200 억 46485 N N 0 N 00 N
6 20241121 120548 57 100.00 KOSPI 철강.금속 N N N N N 102200 2400 2 2.40 2113200 21 19.09 101000 102200 100100 129700 69900 99800 100628.57 1.16 0 8 103266 101532 100666 98932 98066 101100 98500 200 29900 5000 67860 100 1 4000000 4088 4.99 0.19 12 0.00 20501.00 539690.00 132000 20240220 -22.58 89400 20240806 14.32 132000 -22.58 20240220 89400 14.32 20240806 132000 -22.58 20240220 89400 14.32 20240806 0.00 N 058650 5000 200 억 46485 N N 0 N 00 N
7 20241121 110548 57 100.00 KOSPI 철강.금속 N N N N N 100100 300 2 0.30 1210200 12 10.91 101000 101000 100100 129700 69900 99800 100850.00 1.16 0 2 103266 101532 100666 98932 98066 101100 98500 200 29900 5000 67860 100 1 4000000 4004 4.88 0.19 12 0.00 20501.00 539690.00 132000 20240220 -24.17 89400 20240806 11.97 132000 -24.17 20240220 89400 11.97 20240806 132000 -24.17 20240220 89400 11.97 20240806 0.00 N 058650 5000 200 억 46485 N N 0 N 00 N
8 20241121 100551 57 100.00 KOSPI 철강.금속 N N N N N 101000 1200 2 1.20 1010000 10 9.09 101000 101000 101000 129700 69900 99800 101000.00 1.16 0 0 103266 101532 100666 98932 98066 101100 98500 200 29900 5000 67860 100 1 4000000 4040 4.93 0.19 12 0.00 20501.00 539690.00 132000 20240220 -23.48 89400 20240806 12.98 132000 -23.48 20240220 89400 12.98 20240806 132000 -23.48 20240220 89400 12.98 20240806 0.00 N 058650 5000 200 억 46485 N N 0 N 00 N
9 20241121 090551 57 100.00 KOSPI 철강.금속 N N N N N 99800 0 3 0.00 0 0 0.00 0 0 0 129700 69900 99800 0.00 1.16 0 0 103266 101532 100666 98932 98066 101100 98500 200 29900 5000 67860 100 1 4000000 3992 4.87 0.18 12 0.00 20501.00 539690.00 132000 20240220 -24.39 89400 20240806 11.63 132000 -24.39 20240220 89400 11.63 20240806 132000 -24.39 20240220 89400 11.63 20240806 0.00 N 058650 5000 200 억 46485 N N 0 N 00 N
10 20241120 160545 57 100.00 KOSPI 철강.금속 N N N N N 99800 -1000 5 -0.99 11041800 110 17.00 102400 102400 99800 131000 70600 100800 100380.00 1.16 0 28 103666 102232 100766 99332 97866 102950 100050 200 30200 5000 68540 100 1 4000000 3992 4.87 0.18 12 0.00 20501.00 539690.00 132000 20240220 -24.39 89400 20240806 11.63 132000 -24.39 20240220 89400 11.63 20240806 132000 -24.39 20240220 89400 11.63 20240806 0.00 N 058650 5000 200 억 46485 N N 7 N 00 N
11 20241120 150554 57 100.00 KOSPI 철강.금속 N N N N N 100600 -200 5 -0.20 9942500 99 15.30 102400 102400 99900 131000 70600 100800 100429.29 1.16 0 29 103666 102232 100766 99332 97866 102950 100050 200 30200 5000 68540 100 1 4000000 4024 4.91 0.19 12 0.00 20501.00 539690.00 132000 20240220 -23.79 89400 20240806 12.53 132000 -23.79 20240220 89400 12.53 20240806 132000 -23.79 20240220 89400 12.53 20240806 0.00 N 058650 5000 200 억 46485 N N 7 N 00 N
12 20241120 140555 57 100.00 KOSPI 철강.금속 N N N N N 100500 -300 5 -0.30 8534100 85 13.14 102400 102400 99900 131000 70600 100800 100401.18 1.16 0 30 103666 102232 100766 99332 97866 102950 100050 200 30200 5000 68540 100 1 4000000 4020 4.90 0.19 12 0.00 20501.00 539690.00 132000 20240220 -23.86 89400 20240806 12.42 132000 -23.86 20240220 89400 12.42 20240806 132000 -23.86 20240220 89400 12.42 20240806 0.00 N 058650 5000 200 억 46485 N N 7 N 00 N