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

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006110/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
20241125,160220,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,41950,2500,2,6.34,1652722950,40276,118.64,39950,41950,39750,51200,27650,39450,41032.15,39.57,0,2665,40750,40100,39350,38700,37950,40425,39025,74,11750,500,28400,50,1,14711916,6172,177.75,2.42,12,0.27,236.00,17332.00,130900,20231201,-67.95,35050,20241115,19.69,116400,-63.96,20240221,35050,19.69,20241115,130900,-67.95,20231201,35050,19.69,20241115,0.92,N,006110,500,73 억,,5820912,N,N,1,N,00,N
20241125,150222,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,41700,2250,2,5.70,1395997250,34144,100.58,39950,41750,39750,51200,27650,39450,40885.58,39.57,0,3988,40750,40100,39350,38700,37950,40425,39025,74,11750,500,28400,50,1,14711916,6135,176.69,2.41,12,0.23,236.00,17332.00,130900,20231201,-68.14,35050,20241115,18.97,116400,-64.18,20240221,35050,18.97,20241115,130900,-68.14,20231201,35050,18.97,20241115,0.92,N,006110,500,73 억,,5820912,N,N,0,N,00,N
20241125,140223,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,41250,1800,2,4.56,1243942050,30475,89.77,39950,41600,39750,51200,27650,39450,40818.44,39.57,0,4032,40750,40100,39350,38700,37950,40425,39025,74,11750,500,28400,50,1,14711916,6069,174.79,2.38,12,0.21,236.00,17332.00,130900,20231201,-68.49,35050,20241115,17.69,116400,-64.56,20240221,35050,17.69,20241115,130900,-68.49,20231201,35050,17.69,20241115,0.92,N,006110,500,73 억,,5820912,N,N,0,N,00,N
20241125,130222,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,41500,2050,2,5.20,1148916450,28175,82.99,39950,41550,39750,51200,27650,39450,40777.87,39.57,0,3533,40750,40100,39350,38700,37950,40425,39025,74,11750,500,28400,50,1,14711916,6105,175.85,2.39,12,0.19,236.00,17332.00,130900,20231201,-68.30,35050,20241115,18.40,116400,-64.35,20240221,35050,18.40,20241115,130900,-68.30,20231201,35050,18.40,20241115,0.92,N,006110,500,73 억,,5820912,N,N,0,N,00,N
20241125,120222,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,41350,1900,2,4.82,975166100,23975,70.62,39950,41400,39750,51200,27650,39450,40674.29,39.57,0,2860,40750,40100,39350,38700,37950,40425,39025,74,11750,500,28400,50,1,14711916,6083,175.21,2.39,12,0.16,236.00,17332.00,130900,20231201,-68.41,35050,20241115,17.97,116400,-64.48,20240221,35050,17.97,20241115,130900,-68.41,20231201,35050,17.97,20241115,0.92,N,006110,500,73 억,,5820912,N,N,0,N,00,N
20241125,110222,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,41250,1800,2,4.56,762445450,18816,55.43,39950,41250,39750,51200,27650,39450,40521.12,39.57,0,3107,40750,40100,39350,38700,37950,40425,39025,74,11750,500,28400,50,1,14711916,6069,174.79,2.38,12,0.13,236.00,17332.00,130900,20231201,-68.49,35050,20241115,17.69,116400,-64.56,20240221,35050,17.69,20241115,130900,-68.49,20231201,35050,17.69,20241115,0.92,N,006110,500,73 억,,5820912,N,N,0,N,00,N
20241125,100220,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,40900,1450,2,3.68,566067750,14025,41.31,39950,41000,39750,51200,27650,39450,40361.34,39.57,0,3150,40750,40100,39350,38700,37950,40425,39025,74,11750,500,28400,50,1,14711916,6017,173.31,2.36,12,0.10,236.00,17332.00,130900,20231201,-68.75,35050,20241115,16.69,116400,-64.86,20240221,35050,16.69,20241115,130900,-68.75,20231201,35050,16.69,20241115,0.92,N,006110,500,73 억,,5820912,N,N,0,N,00,N
20241125,090219,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,39800,350,2,0.89,16735400,418,1.23,39950,40350,39800,51200,27650,39450,40036.84,39.57,0,244,40750,40100,39350,38700,37950,40425,39025,74,11750,500,28400,50,1,14711916,5855,168.64,2.30,12,0.00,236.00,17332.00,130900,20231201,-69.60,35050,20241115,13.55,116400,-65.81,20240221,35050,13.55,20241115,130900,-69.60,20231201,35050,13.55,20241115,0.92,N,006110,500,73 억,,5820912,N,N,0,N,00,N
20241122,160214,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,39450,1000,2,2.60,1334707600,33817,101.77,39100,40000,38600,49950,26950,38450,39468.68,39.58,0,-2170,39650,39050,38550,37950,37450,39350,38250,74,11500,500,27680,50,1,14711916,5804,167.16,2.28,12,0.23,236.00,17332.00,130900,20231201,-69.86,35050,20241115,12.55,116400,-66.11,20240221,35050,12.55,20241115,130900,-69.86,20231201,35050,12.55,20241115,0.93,N,006110,500,73 억,,5823607,N,N,10,N,00,N
20241122,150213,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,39450,1000,2,2.60,1273955700,32277,97.13,39100,40000,38600,49950,26950,38450,39469.58,39.58,0,-2279,39650,39050,38550,37950,37450,39350,38250,74,11500,500,27680,50,1,14711916,5804,167.16,2.28,12,0.22,236.00,17332.00,130900,20231201,-69.86,35050,20241115,12.55,116400,-66.11,20240221,35050,12.55,20241115,130900,-69.86,20231201,35050,12.55,20241115,0.93,N,006110,500,73 억,,5823607,N,N,10,N,00,N
20241122,140215,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,39500,1050,2,2.73,1151602700,29178,87.81,39100,40000,38600,49950,26950,38450,39468.32,39.58,0,-1852,39650,39050,38550,37950,37450,39350,38250,74,11500,500,27680,50,1,14711916,5811,167.37,2.28,12,0.20,236.00,17332.00,130900,20231201,-69.82,35050,20241115,12.70,116400,-66.07,20240221,35050,12.70,20241115,130900,-69.82,20231201,35050,12.70,20241115,0.93,N,006110,500,73 억,,5823607,N,N,10,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 20241125 160220 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 41950 2500 2 6.34 1652722950 40276 118.64 39950 41950 39750 51200 27650 39450 41032.15 39.57 0 2665 40750 40100 39350 38700 37950 40425 39025 74 11750 500 28400 50 1 14711916 6172 177.75 2.42 12 0.27 236.00 17332.00 130900 20231201 -67.95 35050 20241115 19.69 116400 -63.96 20240221 35050 19.69 20241115 130900 -67.95 20231201 35050 19.69 20241115 0.92 N 006110 500 73 억 5820912 N N 1 N 00 N
3 20241125 150222 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 41700 2250 2 5.70 1395997250 34144 100.58 39950 41750 39750 51200 27650 39450 40885.58 39.57 0 3988 40750 40100 39350 38700 37950 40425 39025 74 11750 500 28400 50 1 14711916 6135 176.69 2.41 12 0.23 236.00 17332.00 130900 20231201 -68.14 35050 20241115 18.97 116400 -64.18 20240221 35050 18.97 20241115 130900 -68.14 20231201 35050 18.97 20241115 0.92 N 006110 500 73 억 5820912 N N 0 N 00 N
4 20241125 140223 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 41250 1800 2 4.56 1243942050 30475 89.77 39950 41600 39750 51200 27650 39450 40818.44 39.57 0 4032 40750 40100 39350 38700 37950 40425 39025 74 11750 500 28400 50 1 14711916 6069 174.79 2.38 12 0.21 236.00 17332.00 130900 20231201 -68.49 35050 20241115 17.69 116400 -64.56 20240221 35050 17.69 20241115 130900 -68.49 20231201 35050 17.69 20241115 0.92 N 006110 500 73 억 5820912 N N 0 N 00 N
5 20241125 130222 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 41500 2050 2 5.20 1148916450 28175 82.99 39950 41550 39750 51200 27650 39450 40777.87 39.57 0 3533 40750 40100 39350 38700 37950 40425 39025 74 11750 500 28400 50 1 14711916 6105 175.85 2.39 12 0.19 236.00 17332.00 130900 20231201 -68.30 35050 20241115 18.40 116400 -64.35 20240221 35050 18.40 20241115 130900 -68.30 20231201 35050 18.40 20241115 0.92 N 006110 500 73 억 5820912 N N 0 N 00 N
6 20241125 120222 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 41350 1900 2 4.82 975166100 23975 70.62 39950 41400 39750 51200 27650 39450 40674.29 39.57 0 2860 40750 40100 39350 38700 37950 40425 39025 74 11750 500 28400 50 1 14711916 6083 175.21 2.39 12 0.16 236.00 17332.00 130900 20231201 -68.41 35050 20241115 17.97 116400 -64.48 20240221 35050 17.97 20241115 130900 -68.41 20231201 35050 17.97 20241115 0.92 N 006110 500 73 억 5820912 N N 0 N 00 N
7 20241125 110222 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 41250 1800 2 4.56 762445450 18816 55.43 39950 41250 39750 51200 27650 39450 40521.12 39.57 0 3107 40750 40100 39350 38700 37950 40425 39025 74 11750 500 28400 50 1 14711916 6069 174.79 2.38 12 0.13 236.00 17332.00 130900 20231201 -68.49 35050 20241115 17.69 116400 -64.56 20240221 35050 17.69 20241115 130900 -68.49 20231201 35050 17.69 20241115 0.92 N 006110 500 73 억 5820912 N N 0 N 00 N
8 20241125 100220 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 40900 1450 2 3.68 566067750 14025 41.31 39950 41000 39750 51200 27650 39450 40361.34 39.57 0 3150 40750 40100 39350 38700 37950 40425 39025 74 11750 500 28400 50 1 14711916 6017 173.31 2.36 12 0.10 236.00 17332.00 130900 20231201 -68.75 35050 20241115 16.69 116400 -64.86 20240221 35050 16.69 20241115 130900 -68.75 20231201 35050 16.69 20241115 0.92 N 006110 500 73 억 5820912 N N 0 N 00 N
9 20241125 090219 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 39800 350 2 0.89 16735400 418 1.23 39950 40350 39800 51200 27650 39450 40036.84 39.57 0 244 40750 40100 39350 38700 37950 40425 39025 74 11750 500 28400 50 1 14711916 5855 168.64 2.30 12 0.00 236.00 17332.00 130900 20231201 -69.60 35050 20241115 13.55 116400 -65.81 20240221 35050 13.55 20241115 130900 -69.60 20231201 35050 13.55 20241115 0.92 N 006110 500 73 억 5820912 N N 0 N 00 N
10 20241122 160214 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 39450 1000 2 2.60 1334707600 33817 101.77 39100 40000 38600 49950 26950 38450 39468.68 39.58 0 -2170 39650 39050 38550 37950 37450 39350 38250 74 11500 500 27680 50 1 14711916 5804 167.16 2.28 12 0.23 236.00 17332.00 130900 20231201 -69.86 35050 20241115 12.55 116400 -66.11 20240221 35050 12.55 20241115 130900 -69.86 20231201 35050 12.55 20241115 0.93 N 006110 500 73 억 5823607 N N 10 N 00 N
11 20241122 150213 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 39450 1000 2 2.60 1273955700 32277 97.13 39100 40000 38600 49950 26950 38450 39469.58 39.58 0 -2279 39650 39050 38550 37950 37450 39350 38250 74 11500 500 27680 50 1 14711916 5804 167.16 2.28 12 0.22 236.00 17332.00 130900 20231201 -69.86 35050 20241115 12.55 116400 -66.11 20240221 35050 12.55 20241115 130900 -69.86 20231201 35050 12.55 20241115 0.93 N 006110 500 73 억 5823607 N N 10 N 00 N
12 20241122 140215 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 39500 1050 2 2.73 1151602700 29178 87.81 39100 40000 38600 49950 26950 38450 39468.32 39.58 0 -1852 39650 39050 38550 37950 37450 39350 38250 74 11500 500 27680 50 1 14711916 5811 167.37 2.28 12 0.20 236.00 17332.00 130900 20231201 -69.82 35050 20241115 12.70 116400 -66.07 20240221 35050 12.70 20241115 130900 -69.82 20231201 35050 12.70 20241115 0.93 N 006110 500 73 억 5823607 N N 10 N 00 N