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
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
20241128,160620,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,99700,1200,2,1.22,8111500,82,53.25,98500,100100,98500,128000,69000,98500,98920.73,1.16,0,-10,101566,100032,99266,97732,96966,99650,97350,200,29500,5000,66980,100,1,4000000,3988,4.86,0.18,12,0.00,20501.00,539690.00,132000,20240220,-24.47,89400,20240806,11.52,132000,-24.47,20240220,89400,11.52,20240806,132000,-24.47,20240220,89400,11.52,20240806,0.00,N,058650,5000,200 억,,46494,N,N,0,N,00,N
20241128,150630,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,98600,100,2,0.10,6624600,67,43.51,98500,100100,98500,128000,69000,98500,98874.63,1.16,0,-10,101566,100032,99266,97732,96966,99650,97350,200,29500,5000,66980,100,1,4000000,3944,4.81,0.18,12,0.00,20501.00,539690.00,132000,20240220,-25.30,89400,20240806,10.29,132000,-25.30,20240220,89400,10.29,20240806,132000,-25.30,20240220,89400,10.29,20240806,0.00,N,058650,5000,200 억,,46494,N,N,0,N,00,N
20241128,140629,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,98700,200,2,0.20,5835700,59,38.31,98500,100100,98500,128000,69000,98500,98910.17,1.16,0,-10,101566,100032,99266,97732,96966,99650,97350,200,29500,5000,66980,100,1,4000000,3948,4.81,0.18,12,0.00,20501.00,539690.00,132000,20240220,-25.23,89400,20240806,10.40,132000,-25.23,20240220,89400,10.40,20240806,132000,-25.23,20240220,89400,10.40,20240806,0.00,N,058650,5000,200 억,,46494,N,N,0,N,00,N
20241128,130626,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,98700,200,2,0.20,3368600,34,22.08,98500,100100,98500,128000,69000,98500,99076.47,1.16,0,0,101566,100032,99266,97732,96966,99650,97350,200,29500,5000,66980,100,1,4000000,3948,4.81,0.18,12,0.00,20501.00,539690.00,132000,20240220,-25.23,89400,20240806,10.40,132000,-25.23,20240220,89400,10.40,20240806,132000,-25.23,20240220,89400,10.40,20240806,0.00,N,058650,5000,200 억,,46494,N,N,0,N,00,N
20241128,120630,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,98700,200,2,0.20,3368600,34,22.08,98500,100100,98500,128000,69000,98500,99076.47,1.16,0,0,101566,100032,99266,97732,96966,99650,97350,200,29500,5000,66980,100,1,4000000,3948,4.81,0.18,12,0.00,20501.00,539690.00,132000,20240220,-25.23,89400,20240806,10.40,132000,-25.23,20240220,89400,10.40,20240806,132000,-25.23,20240220,89400,10.40,20240806,0.00,N,058650,5000,200 억,,46494,N,N,0,N,00,N
20241128,110633,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,98600,100,2,0.10,2480900,25,16.23,98500,100100,98500,128000,69000,98500,99236.00,1.16,0,0,101566,100032,99266,97732,96966,99650,97350,200,29500,5000,66980,100,1,4000000,3944,4.81,0.18,12,0.00,20501.00,539690.00,132000,20240220,-25.30,89400,20240806,10.29,132000,-25.30,20240220,89400,10.29,20240806,132000,-25.30,20240220,89400,10.29,20240806,0.00,N,058650,5000,200 억,,46494,N,N,0,N,00,N
20241128,100631,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,99600,1100,2,1.12,1297600,13,8.44,98500,100100,98500,128000,69000,98500,99815.38,1.16,0,0,101566,100032,99266,97732,96966,99650,97350,200,29500,5000,66980,100,1,4000000,3984,4.86,0.18,12,0.00,20501.00,539690.00,132000,20240220,-24.55,89400,20240806,11.41,132000,-24.55,20240220,89400,11.41,20240806,132000,-24.55,20240220,89400,11.41,20240806,0.00,N,058650,5000,200 억,,46494,N,N,0,N,00,N
20241128,090629,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,98500,0,3,0.00,197000,2,1.30,98500,98500,98500,128000,69000,98500,98500.00,1.16,0,0,101566,100032,99266,97732,96966,99650,97350,200,29500,5000,66980,100,1,4000000,3940,4.80,0.18,12,0.00,20501.00,539690.00,132000,20240220,-25.38,89400,20240806,10.18,132000,-25.38,20240220,89400,10.18,20240806,132000,-25.38,20240220,89400,10.18,20240806,0.00,N,058650,5000,200 억,,46494,N,N,0,N,00,N
20241127,160614,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,98500,-1000,5,-1.01,15329300,154,169.23,100800,100800,98500,129300,69700,99500,99540.91,1.16,0,2,102500,101000,99800,98300,97100,101750,99050,200,29800,5000,67660,100,1,4000000,3940,4.80,0.18,12,0.00,20501.00,539690.00,132000,20240220,-25.38,89400,20240806,10.18,132000,-25.38,20240220,89400,10.18,20240806,132000,-25.38,20240220,89400,10.18,20240806,0.00,N,058650,5000,200 억,,46494,N,N,0,N,00,N
20241127,150626,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,99000,-500,5,-0.50,14836800,149,163.74,100800,100800,98500,129300,69700,99500,99575.84,1.16,0,0,102500,101000,99800,98300,97100,101750,99050,200,29800,5000,67660,100,1,4000000,3960,4.83,0.18,12,0.00,20501.00,539690.00,132000,20240220,-25.00,89400,20240806,10.74,132000,-25.00,20240220,89400,10.74,20240806,132000,-25.00,20240220,89400,10.74,20240806,0.00,N,058650,5000,200 억,,46494,N,N,0,N,00,N
20241127,140625,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,98700,-800,5,-0.80,11877500,119,130.77,100800,100800,98700,129300,69700,99500,99810.92,1.16,0,0,102500,101000,99800,98300,97100,101750,99050,200,29800,5000,67660,100,1,4000000,3948,4.81,0.18,12,0.00,20501.00,539690.00,132000,20240220,-25.23,89400,20240806,10.40,132000,-25.23,20240220,89400,10.40,20240806,132000,-25.23,20240220,89400,10.40,20240806,0.00,N,058650,5000,200 억,,46494,N,N,0,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 160620 57 100.00 KOSPI 철강.금속 N N N N N 99700 1200 2 1.22 8111500 82 53.25 98500 100100 98500 128000 69000 98500 98920.73 1.16 0 -10 101566 100032 99266 97732 96966 99650 97350 200 29500 5000 66980 100 1 4000000 3988 4.86 0.18 12 0.00 20501.00 539690.00 132000 20240220 -24.47 89400 20240806 11.52 132000 -24.47 20240220 89400 11.52 20240806 132000 -24.47 20240220 89400 11.52 20240806 0.00 N 058650 5000 200 억 46494 N N 0 N 00 N
3 20241128 150630 57 100.00 KOSPI 철강.금속 N N N N N 98600 100 2 0.10 6624600 67 43.51 98500 100100 98500 128000 69000 98500 98874.63 1.16 0 -10 101566 100032 99266 97732 96966 99650 97350 200 29500 5000 66980 100 1 4000000 3944 4.81 0.18 12 0.00 20501.00 539690.00 132000 20240220 -25.30 89400 20240806 10.29 132000 -25.30 20240220 89400 10.29 20240806 132000 -25.30 20240220 89400 10.29 20240806 0.00 N 058650 5000 200 억 46494 N N 0 N 00 N
4 20241128 140629 57 100.00 KOSPI 철강.금속 N N N N N 98700 200 2 0.20 5835700 59 38.31 98500 100100 98500 128000 69000 98500 98910.17 1.16 0 -10 101566 100032 99266 97732 96966 99650 97350 200 29500 5000 66980 100 1 4000000 3948 4.81 0.18 12 0.00 20501.00 539690.00 132000 20240220 -25.23 89400 20240806 10.40 132000 -25.23 20240220 89400 10.40 20240806 132000 -25.23 20240220 89400 10.40 20240806 0.00 N 058650 5000 200 억 46494 N N 0 N 00 N
5 20241128 130626 57 100.00 KOSPI 철강.금속 N N N N N 98700 200 2 0.20 3368600 34 22.08 98500 100100 98500 128000 69000 98500 99076.47 1.16 0 0 101566 100032 99266 97732 96966 99650 97350 200 29500 5000 66980 100 1 4000000 3948 4.81 0.18 12 0.00 20501.00 539690.00 132000 20240220 -25.23 89400 20240806 10.40 132000 -25.23 20240220 89400 10.40 20240806 132000 -25.23 20240220 89400 10.40 20240806 0.00 N 058650 5000 200 억 46494 N N 0 N 00 N
6 20241128 120630 57 100.00 KOSPI 철강.금속 N N N N N 98700 200 2 0.20 3368600 34 22.08 98500 100100 98500 128000 69000 98500 99076.47 1.16 0 0 101566 100032 99266 97732 96966 99650 97350 200 29500 5000 66980 100 1 4000000 3948 4.81 0.18 12 0.00 20501.00 539690.00 132000 20240220 -25.23 89400 20240806 10.40 132000 -25.23 20240220 89400 10.40 20240806 132000 -25.23 20240220 89400 10.40 20240806 0.00 N 058650 5000 200 억 46494 N N 0 N 00 N
7 20241128 110633 57 100.00 KOSPI 철강.금속 N N N N N 98600 100 2 0.10 2480900 25 16.23 98500 100100 98500 128000 69000 98500 99236.00 1.16 0 0 101566 100032 99266 97732 96966 99650 97350 200 29500 5000 66980 100 1 4000000 3944 4.81 0.18 12 0.00 20501.00 539690.00 132000 20240220 -25.30 89400 20240806 10.29 132000 -25.30 20240220 89400 10.29 20240806 132000 -25.30 20240220 89400 10.29 20240806 0.00 N 058650 5000 200 억 46494 N N 0 N 00 N
8 20241128 100631 57 100.00 KOSPI 철강.금속 N N N N N 99600 1100 2 1.12 1297600 13 8.44 98500 100100 98500 128000 69000 98500 99815.38 1.16 0 0 101566 100032 99266 97732 96966 99650 97350 200 29500 5000 66980 100 1 4000000 3984 4.86 0.18 12 0.00 20501.00 539690.00 132000 20240220 -24.55 89400 20240806 11.41 132000 -24.55 20240220 89400 11.41 20240806 132000 -24.55 20240220 89400 11.41 20240806 0.00 N 058650 5000 200 억 46494 N N 0 N 00 N
9 20241128 090629 57 100.00 KOSPI 철강.금속 N N N N N 98500 0 3 0.00 197000 2 1.30 98500 98500 98500 128000 69000 98500 98500.00 1.16 0 0 101566 100032 99266 97732 96966 99650 97350 200 29500 5000 66980 100 1 4000000 3940 4.80 0.18 12 0.00 20501.00 539690.00 132000 20240220 -25.38 89400 20240806 10.18 132000 -25.38 20240220 89400 10.18 20240806 132000 -25.38 20240220 89400 10.18 20240806 0.00 N 058650 5000 200 억 46494 N N 0 N 00 N
10 20241127 160614 57 100.00 KOSPI 철강.금속 N N N N N 98500 -1000 5 -1.01 15329300 154 169.23 100800 100800 98500 129300 69700 99500 99540.91 1.16 0 2 102500 101000 99800 98300 97100 101750 99050 200 29800 5000 67660 100 1 4000000 3940 4.80 0.18 12 0.00 20501.00 539690.00 132000 20240220 -25.38 89400 20240806 10.18 132000 -25.38 20240220 89400 10.18 20240806 132000 -25.38 20240220 89400 10.18 20240806 0.00 N 058650 5000 200 억 46494 N N 0 N 00 N
11 20241127 150626 57 100.00 KOSPI 철강.금속 N N N N N 99000 -500 5 -0.50 14836800 149 163.74 100800 100800 98500 129300 69700 99500 99575.84 1.16 0 0 102500 101000 99800 98300 97100 101750 99050 200 29800 5000 67660 100 1 4000000 3960 4.83 0.18 12 0.00 20501.00 539690.00 132000 20240220 -25.00 89400 20240806 10.74 132000 -25.00 20240220 89400 10.74 20240806 132000 -25.00 20240220 89400 10.74 20240806 0.00 N 058650 5000 200 억 46494 N N 0 N 00 N
12 20241127 140625 57 100.00 KOSPI 철강.금속 N N N N N 98700 -800 5 -0.80 11877500 119 130.77 100800 100800 98700 129300 69700 99500 99810.92 1.16 0 0 102500 101000 99800 98300 97100 101750 99050 200 29800 5000 67660 100 1 4000000 3948 4.81 0.18 12 0.00 20501.00 539690.00 132000 20240220 -25.23 89400 20240806 10.40 132000 -25.23 20240220 89400 10.40 20240806 132000 -25.23 20240220 89400 10.40 20240806 0.00 N 058650 5000 200 억 46494 N N 0 N 00 N