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
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
20241128,160619,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,31750,350,2,1.11,228866850,7259,72.49,31350,31750,31200,40800,22000,31400,31527.14,2.39,0,1936,33633,32516,31783,30666,29933,32150,30300,300,9400,5000,23230,50,1,6000000,1905,7.69,0.53,12,0.12,4128.00,59840.00,64100,20231227,-50.47,29250,20241115,8.55,59600,-46.73,20240103,29250,8.55,20241115,64100,-50.47,20231227,29250,8.55,20241115,2.00,N,058430,5000,300 억,,143225,N,N,3,N,00,N
20241128,150629,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,31650,250,2,0.80,194682450,6179,61.70,31350,31750,31200,40800,22000,31400,31507.11,2.39,0,1907,33633,32516,31783,30666,29933,32150,30300,300,9400,5000,23230,50,1,6000000,1899,7.67,0.53,12,0.10,4128.00,59840.00,64100,20231227,-50.62,29250,20241115,8.21,59600,-46.90,20240103,29250,8.21,20241115,64100,-50.62,20231227,29250,8.21,20241115,2.00,N,058430,5000,300 억,,143225,N,N,72,N,00,N
20241128,140627,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,31550,150,2,0.48,176182900,5594,55.86,31350,31750,31200,40800,22000,31400,31494.98,2.39,0,1906,33633,32516,31783,30666,29933,32150,30300,300,9400,5000,23230,50,1,6000000,1893,7.64,0.53,12,0.09,4128.00,59840.00,64100,20231227,-50.78,29250,20241115,7.86,59600,-47.06,20240103,29250,7.86,20241115,64100,-50.78,20231227,29250,7.86,20241115,2.00,N,058430,5000,300 억,,143225,N,N,72,N,00,N
20241128,130625,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,31550,150,2,0.48,160657450,5101,50.94,31350,31750,31200,40800,22000,31400,31495.29,2.39,0,1962,33633,32516,31783,30666,29933,32150,30300,300,9400,5000,23230,50,1,6000000,1893,7.64,0.53,12,0.09,4128.00,59840.00,64100,20231227,-50.78,29250,20241115,7.86,59600,-47.06,20240103,29250,7.86,20241115,64100,-50.78,20231227,29250,7.86,20241115,2.00,N,058430,5000,300 억,,143225,N,N,72,N,00,N
20241128,120629,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,31700,300,2,0.96,152103750,4830,48.23,31350,31700,31200,40800,22000,31400,31491.46,2.39,0,1991,33633,32516,31783,30666,29933,32150,30300,300,9400,5000,23230,50,1,6000000,1902,7.68,0.53,12,0.08,4128.00,59840.00,64100,20231227,-50.55,29250,20241115,8.38,59600,-46.81,20240103,29250,8.38,20241115,64100,-50.55,20231227,29250,8.38,20241115,2.00,N,058430,5000,300 억,,143225,N,N,72,N,00,N
20241128,110631,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,31500,100,2,0.32,92109600,2927,29.23,31350,31650,31200,40800,22000,31400,31468.94,2.39,0,1182,33633,32516,31783,30666,29933,32150,30300,300,9400,5000,23230,50,1,6000000,1890,7.63,0.53,12,0.05,4128.00,59840.00,64100,20231227,-50.86,29250,20241115,7.69,59600,-47.15,20240103,29250,7.69,20241115,64100,-50.86,20231227,29250,7.69,20241115,2.00,N,058430,5000,300 억,,143225,N,N,72,N,00,N
20241128,100629,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,31550,150,2,0.48,51524100,1639,16.37,31350,31600,31200,40800,22000,31400,31436.30,2.39,0,807,33633,32516,31783,30666,29933,32150,30300,300,9400,5000,23230,50,1,6000000,1893,7.64,0.53,12,0.03,4128.00,59840.00,64100,20231227,-50.78,29250,20241115,7.86,59600,-47.06,20240103,29250,7.86,20241115,64100,-50.78,20231227,29250,7.86,20241115,2.00,N,058430,5000,300 억,,143225,N,N,72,N,00,N
20241128,090627,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,31350,-50,5,-0.16,3719750,119,1.19,31350,31400,31200,40800,22000,31400,31258.40,2.39,0,33,33633,32516,31783,30666,29933,32150,30300,300,9400,5000,23230,50,1,6000000,1881,7.59,0.52,12,0.00,4128.00,59840.00,64100,20231227,-51.09,29250,20241115,7.18,59600,-47.40,20240103,29250,7.18,20241115,64100,-51.09,20231227,29250,7.18,20241115,2.00,N,058430,5000,300 억,,143225,N,N,72,N,00,N
20241127,160612,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,31400,-650,5,-2.03,313837200,9958,78.10,32050,32900,31050,41650,22450,32050,31516.10,2.46,0,-3922,33616,32832,32216,31432,30816,33225,31825,300,9600,5000,23710,50,1,6000000,1884,7.61,0.52,12,0.17,4128.00,59840.00,64100,20231227,-51.01,29250,20241115,7.35,59600,-47.32,20240103,29250,7.35,20241115,64100,-51.01,20231227,29250,7.35,20241115,1.99,N,058430,5000,300 억,,147797,N,N,72,N,00,N
20241127,150624,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,31200,-850,5,-2.65,295029600,9355,73.37,32050,32900,31050,41650,22450,32050,31537.10,2.46,0,-3461,33616,32832,32216,31432,30816,33225,31825,300,9600,5000,23710,50,1,6000000,1872,7.56,0.52,12,0.16,4128.00,59840.00,64100,20231227,-51.33,29250,20241115,6.67,59600,-47.65,20240103,29250,6.67,20241115,64100,-51.33,20231227,29250,6.67,20241115,1.99,N,058430,5000,300 억,,147797,N,N,392,N,00,N
20241127,140624,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,31200,-850,5,-2.65,232944350,7366,57.77,32050,32900,31050,41650,22450,32050,31624.27,2.46,0,-2974,33616,32832,32216,31432,30816,33225,31825,300,9600,5000,23710,50,1,6000000,1872,7.56,0.52,12,0.12,4128.00,59840.00,64100,20231227,-51.33,29250,20241115,6.67,59600,-47.65,20240103,29250,6.67,20241115,64100,-51.33,20231227,29250,6.67,20241115,1.99,N,058430,5000,300 억,,147797,N,N,392,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 160619 55 60.00 KOSPI 철강.금속 N N N Y 60 N 31750 350 2 1.11 228866850 7259 72.49 31350 31750 31200 40800 22000 31400 31527.14 2.39 0 1936 33633 32516 31783 30666 29933 32150 30300 300 9400 5000 23230 50 1 6000000 1905 7.69 0.53 12 0.12 4128.00 59840.00 64100 20231227 -50.47 29250 20241115 8.55 59600 -46.73 20240103 29250 8.55 20241115 64100 -50.47 20231227 29250 8.55 20241115 2.00 N 058430 5000 300 억 143225 N N 3 N 00 N
3 20241128 150629 55 60.00 KOSPI 철강.금속 N N N Y 60 N 31650 250 2 0.80 194682450 6179 61.70 31350 31750 31200 40800 22000 31400 31507.11 2.39 0 1907 33633 32516 31783 30666 29933 32150 30300 300 9400 5000 23230 50 1 6000000 1899 7.67 0.53 12 0.10 4128.00 59840.00 64100 20231227 -50.62 29250 20241115 8.21 59600 -46.90 20240103 29250 8.21 20241115 64100 -50.62 20231227 29250 8.21 20241115 2.00 N 058430 5000 300 억 143225 N N 72 N 00 N
4 20241128 140627 55 60.00 KOSPI 철강.금속 N N N Y 60 N 31550 150 2 0.48 176182900 5594 55.86 31350 31750 31200 40800 22000 31400 31494.98 2.39 0 1906 33633 32516 31783 30666 29933 32150 30300 300 9400 5000 23230 50 1 6000000 1893 7.64 0.53 12 0.09 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 2.00 N 058430 5000 300 억 143225 N N 72 N 00 N
5 20241128 130625 55 60.00 KOSPI 철강.금속 N N N Y 60 N 31550 150 2 0.48 160657450 5101 50.94 31350 31750 31200 40800 22000 31400 31495.29 2.39 0 1962 33633 32516 31783 30666 29933 32150 30300 300 9400 5000 23230 50 1 6000000 1893 7.64 0.53 12 0.09 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 2.00 N 058430 5000 300 억 143225 N N 72 N 00 N
6 20241128 120629 55 60.00 KOSPI 철강.금속 N N N Y 60 N 31700 300 2 0.96 152103750 4830 48.23 31350 31700 31200 40800 22000 31400 31491.46 2.39 0 1991 33633 32516 31783 30666 29933 32150 30300 300 9400 5000 23230 50 1 6000000 1902 7.68 0.53 12 0.08 4128.00 59840.00 64100 20231227 -50.55 29250 20241115 8.38 59600 -46.81 20240103 29250 8.38 20241115 64100 -50.55 20231227 29250 8.38 20241115 2.00 N 058430 5000 300 억 143225 N N 72 N 00 N
7 20241128 110631 55 60.00 KOSPI 철강.금속 N N N Y 60 N 31500 100 2 0.32 92109600 2927 29.23 31350 31650 31200 40800 22000 31400 31468.94 2.39 0 1182 33633 32516 31783 30666 29933 32150 30300 300 9400 5000 23230 50 1 6000000 1890 7.63 0.53 12 0.05 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 2.00 N 058430 5000 300 억 143225 N N 72 N 00 N
8 20241128 100629 55 60.00 KOSPI 철강.금속 N N N Y 60 N 31550 150 2 0.48 51524100 1639 16.37 31350 31600 31200 40800 22000 31400 31436.30 2.39 0 807 33633 32516 31783 30666 29933 32150 30300 300 9400 5000 23230 50 1 6000000 1893 7.64 0.53 12 0.03 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 2.00 N 058430 5000 300 억 143225 N N 72 N 00 N
9 20241128 090627 55 60.00 KOSPI 철강.금속 N N N Y 60 N 31350 -50 5 -0.16 3719750 119 1.19 31350 31400 31200 40800 22000 31400 31258.40 2.39 0 33 33633 32516 31783 30666 29933 32150 30300 300 9400 5000 23230 50 1 6000000 1881 7.59 0.52 12 0.00 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 2.00 N 058430 5000 300 억 143225 N N 72 N 00 N
10 20241127 160612 55 60.00 KOSPI 철강.금속 N N N Y 60 N 31400 -650 5 -2.03 313837200 9958 78.10 32050 32900 31050 41650 22450 32050 31516.10 2.46 0 -3922 33616 32832 32216 31432 30816 33225 31825 300 9600 5000 23710 50 1 6000000 1884 7.61 0.52 12 0.17 4128.00 59840.00 64100 20231227 -51.01 29250 20241115 7.35 59600 -47.32 20240103 29250 7.35 20241115 64100 -51.01 20231227 29250 7.35 20241115 1.99 N 058430 5000 300 억 147797 N N 72 N 00 N
11 20241127 150624 55 60.00 KOSPI 철강.금속 N N N Y 60 N 31200 -850 5 -2.65 295029600 9355 73.37 32050 32900 31050 41650 22450 32050 31537.10 2.46 0 -3461 33616 32832 32216 31432 30816 33225 31825 300 9600 5000 23710 50 1 6000000 1872 7.56 0.52 12 0.16 4128.00 59840.00 64100 20231227 -51.33 29250 20241115 6.67 59600 -47.65 20240103 29250 6.67 20241115 64100 -51.33 20231227 29250 6.67 20241115 1.99 N 058430 5000 300 억 147797 N N 392 N 00 N
12 20241127 140624 55 60.00 KOSPI 철강.금속 N N N Y 60 N 31200 -850 5 -2.65 232944350 7366 57.77 32050 32900 31050 41650 22450 32050 31624.27 2.46 0 -2974 33616 32832 32216 31432 30816 33225 31825 300 9600 5000 23710 50 1 6000000 1872 7.56 0.52 12 0.12 4128.00 59840.00 64100 20231227 -51.33 29250 20241115 6.67 59600 -47.65 20240103 29250 6.67 20241115 64100 -51.33 20231227 29250 6.67 20241115 1.99 N 058430 5000 300 억 147797 N N 392 N 00 N