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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
103140/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
20241118,160719,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,58800,-900,5,-1.51,11182699400,190246,99.19,59700,59700,58100,77600,41800,59700,58779.26,21.04,0,-36542,61366,60532,58966,58132,56566,60950,58550,1401,17900,5000,44170,100,1,28024278,16478,10.53,0.83,12,0.68,5582.00,70959.00,78900,20240514,-25.48,35100,20231120,67.52,78900,-25.48,20240514,36000,63.33,20240118,78900,-25.48,20240514,35100,67.52,20231120,1.33,N,103140,5000,1401 억,,5895060,N,N,73,N,00,N
20241118,150726,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,58500,-1200,5,-2.01,10562614400,179687,93.68,59700,59700,58100,77600,41800,59700,58782.46,21.04,0,-37958,61366,60532,58966,58132,56566,60950,58550,1401,17900,5000,44170,100,1,28024278,16394,10.48,0.82,12,0.64,5582.00,70959.00,78900,20240514,-25.86,35100,20231120,66.67,78900,-25.86,20240514,36000,62.50,20240118,78900,-25.86,20240514,35100,66.67,20231120,1.33,N,103140,5000,1401 억,,5895060,N,N,50,N,00,N
20241118,140729,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,58300,-1400,5,-2.35,9502780900,161537,84.22,59700,59700,58100,77600,41800,59700,58826.27,21.04,0,-39699,61366,60532,58966,58132,56566,60950,58550,1401,17900,5000,44170,100,1,28024278,16338,10.44,0.82,12,0.58,5582.00,70959.00,78900,20240514,-26.11,35100,20231120,66.10,78900,-26.11,20240514,36000,61.94,20240118,78900,-26.11,20240514,35100,66.10,20231120,1.33,N,103140,5000,1401 억,,5895060,N,N,50,N,00,N
20241118,130726,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,58400,-1300,5,-2.18,8226174600,139624,72.80,59700,59700,58300,77600,41800,59700,58915.58,21.04,0,-36686,61366,60532,58966,58132,56566,60950,58550,1401,17900,5000,44170,100,1,28024278,16366,10.46,0.82,12,0.50,5582.00,70959.00,78900,20240514,-25.98,35100,20231120,66.38,78900,-25.98,20240514,36000,62.22,20240118,78900,-25.98,20240514,35100,66.38,20231120,1.33,N,103140,5000,1401 억,,5895060,N,N,50,N,00,N
20241118,120729,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,59000,-700,5,-1.17,6315667900,107053,55.81,59700,59700,58400,77600,41800,59700,58994.49,21.04,0,-29141,61366,60532,58966,58132,56566,60950,58550,1401,17900,5000,44170,100,1,28024278,16534,10.57,0.83,12,0.38,5582.00,70959.00,78900,20240514,-25.22,35100,20231120,68.09,78900,-25.22,20240514,36000,63.89,20240118,78900,-25.22,20240514,35100,68.09,20231120,1.33,N,103140,5000,1401 억,,5895060,N,N,50,N,00,N
20241118,110728,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,59100,-600,5,-1.01,5152091000,87330,45.53,59700,59700,58400,77600,41800,59700,58994.16,21.04,0,-26405,61366,60532,58966,58132,56566,60950,58550,1401,17900,5000,44170,100,1,28024278,16562,10.59,0.83,12,0.31,5582.00,70959.00,78900,20240514,-25.10,35100,20231120,68.38,78900,-25.10,20240514,36000,64.17,20240118,78900,-25.10,20240514,35100,68.38,20231120,1.33,N,103140,5000,1401 억,,5895060,N,N,50,N,00,N
20241118,100721,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,59000,-700,5,-1.17,3543391600,60131,31.35,59700,59700,58400,77600,41800,59700,58925.47,21.04,0,-14827,61366,60532,58966,58132,56566,60950,58550,1401,17900,5000,44170,100,1,28024278,16534,10.57,0.83,12,0.21,5582.00,70959.00,78900,20240514,-25.22,35100,20231120,68.09,78900,-25.22,20240514,36000,63.89,20240118,78900,-25.22,20240514,35100,68.09,20231120,1.33,N,103140,5000,1401 억,,5895060,N,N,50,N,00,N
20241118,090719,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,58700,-1000,5,-1.68,611655300,10343,5.39,59700,59700,58600,77600,41800,59700,59126.82,21.04,0,-5722,61366,60532,58966,58132,56566,60950,58550,1401,17900,5000,44170,100,1,28024278,16450,10.52,0.83,12,0.04,5582.00,70959.00,78900,20240514,-25.60,35100,20231120,67.24,78900,-25.60,20240514,36000,63.06,20240118,78900,-25.60,20240514,35100,67.24,20231120,1.33,N,103140,5000,1401 억,,5895060,N,N,50,N,00,N
20241115,160742,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,59700,600,2,1.02,11074458400,188865,84.63,58400,59800,57400,76800,41400,59100,58634.56,20.92,0,15144,61100,60100,59300,58300,57500,59700,57900,1401,17700,5000,43730,100,1,28024278,16730,10.70,0.84,12,0.67,5582.00,70959.00,78900,20240514,-24.33,35100,20231120,70.09,78900,-24.33,20240514,36000,65.83,20240118,78900,-24.33,20240514,35100,70.09,20231120,1.36,N,103140,5000,1401 억,,5862460,N,N,50,N,00,N
20241115,150805,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,59400,300,2,0.51,10184205700,173933,77.94,58400,59400,57400,76800,41400,59100,58552.43,20.92,0,19005,61100,60100,59300,58300,57500,59700,57900,1401,17700,5000,43730,100,1,28024278,16646,10.64,0.84,12,0.62,5582.00,70959.00,78900,20240514,-24.71,35100,20231120,69.23,78900,-24.71,20240514,36000,65.00,20240118,78900,-24.71,20240514,35100,69.23,20231120,1.36,N,103140,5000,1401 억,,5862460,N,N,62,N,00,N
20241115,140756,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,58800,-300,5,-0.51,8604214900,147219,65.97,58400,59300,57400,76800,41400,59100,58444.96,20.92,0,13399,61100,60100,59300,58300,57500,59700,57900,1401,17700,5000,43730,100,1,28024278,16478,10.53,0.83,12,0.53,5582.00,70959.00,78900,20240514,-25.48,35100,20231120,67.52,78900,-25.48,20240514,36000,63.33,20240118,78900,-25.48,20240514,35100,67.52,20231120,1.36,N,103140,5000,1401 억,,5862460,N,N,62,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 20241118 160719 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 58800 -900 5 -1.51 11182699400 190246 99.19 59700 59700 58100 77600 41800 59700 58779.26 21.04 0 -36542 61366 60532 58966 58132 56566 60950 58550 1401 17900 5000 44170 100 1 28024278 16478 10.53 0.83 12 0.68 5582.00 70959.00 78900 20240514 -25.48 35100 20231120 67.52 78900 -25.48 20240514 36000 63.33 20240118 78900 -25.48 20240514 35100 67.52 20231120 1.33 N 103140 5000 1401 억 5895060 N N 73 N 00 N
3 20241118 150726 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 58500 -1200 5 -2.01 10562614400 179687 93.68 59700 59700 58100 77600 41800 59700 58782.46 21.04 0 -37958 61366 60532 58966 58132 56566 60950 58550 1401 17900 5000 44170 100 1 28024278 16394 10.48 0.82 12 0.64 5582.00 70959.00 78900 20240514 -25.86 35100 20231120 66.67 78900 -25.86 20240514 36000 62.50 20240118 78900 -25.86 20240514 35100 66.67 20231120 1.33 N 103140 5000 1401 억 5895060 N N 50 N 00 N
4 20241118 140729 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 58300 -1400 5 -2.35 9502780900 161537 84.22 59700 59700 58100 77600 41800 59700 58826.27 21.04 0 -39699 61366 60532 58966 58132 56566 60950 58550 1401 17900 5000 44170 100 1 28024278 16338 10.44 0.82 12 0.58 5582.00 70959.00 78900 20240514 -26.11 35100 20231120 66.10 78900 -26.11 20240514 36000 61.94 20240118 78900 -26.11 20240514 35100 66.10 20231120 1.33 N 103140 5000 1401 억 5895060 N N 50 N 00 N
5 20241118 130726 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 58400 -1300 5 -2.18 8226174600 139624 72.80 59700 59700 58300 77600 41800 59700 58915.58 21.04 0 -36686 61366 60532 58966 58132 56566 60950 58550 1401 17900 5000 44170 100 1 28024278 16366 10.46 0.82 12 0.50 5582.00 70959.00 78900 20240514 -25.98 35100 20231120 66.38 78900 -25.98 20240514 36000 62.22 20240118 78900 -25.98 20240514 35100 66.38 20231120 1.33 N 103140 5000 1401 억 5895060 N N 50 N 00 N
6 20241118 120729 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 59000 -700 5 -1.17 6315667900 107053 55.81 59700 59700 58400 77600 41800 59700 58994.49 21.04 0 -29141 61366 60532 58966 58132 56566 60950 58550 1401 17900 5000 44170 100 1 28024278 16534 10.57 0.83 12 0.38 5582.00 70959.00 78900 20240514 -25.22 35100 20231120 68.09 78900 -25.22 20240514 36000 63.89 20240118 78900 -25.22 20240514 35100 68.09 20231120 1.33 N 103140 5000 1401 억 5895060 N N 50 N 00 N
7 20241118 110728 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 59100 -600 5 -1.01 5152091000 87330 45.53 59700 59700 58400 77600 41800 59700 58994.16 21.04 0 -26405 61366 60532 58966 58132 56566 60950 58550 1401 17900 5000 44170 100 1 28024278 16562 10.59 0.83 12 0.31 5582.00 70959.00 78900 20240514 -25.10 35100 20231120 68.38 78900 -25.10 20240514 36000 64.17 20240118 78900 -25.10 20240514 35100 68.38 20231120 1.33 N 103140 5000 1401 억 5895060 N N 50 N 00 N
8 20241118 100721 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 59000 -700 5 -1.17 3543391600 60131 31.35 59700 59700 58400 77600 41800 59700 58925.47 21.04 0 -14827 61366 60532 58966 58132 56566 60950 58550 1401 17900 5000 44170 100 1 28024278 16534 10.57 0.83 12 0.21 5582.00 70959.00 78900 20240514 -25.22 35100 20231120 68.09 78900 -25.22 20240514 36000 63.89 20240118 78900 -25.22 20240514 35100 68.09 20231120 1.33 N 103140 5000 1401 억 5895060 N N 50 N 00 N
9 20241118 090719 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 58700 -1000 5 -1.68 611655300 10343 5.39 59700 59700 58600 77600 41800 59700 59126.82 21.04 0 -5722 61366 60532 58966 58132 56566 60950 58550 1401 17900 5000 44170 100 1 28024278 16450 10.52 0.83 12 0.04 5582.00 70959.00 78900 20240514 -25.60 35100 20231120 67.24 78900 -25.60 20240514 36000 63.06 20240118 78900 -25.60 20240514 35100 67.24 20231120 1.33 N 103140 5000 1401 억 5895060 N N 50 N 00 N
10 20241115 160742 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 59700 600 2 1.02 11074458400 188865 84.63 58400 59800 57400 76800 41400 59100 58634.56 20.92 0 15144 61100 60100 59300 58300 57500 59700 57900 1401 17700 5000 43730 100 1 28024278 16730 10.70 0.84 12 0.67 5582.00 70959.00 78900 20240514 -24.33 35100 20231120 70.09 78900 -24.33 20240514 36000 65.83 20240118 78900 -24.33 20240514 35100 70.09 20231120 1.36 N 103140 5000 1401 억 5862460 N N 50 N 00 N
11 20241115 150805 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 59400 300 2 0.51 10184205700 173933 77.94 58400 59400 57400 76800 41400 59100 58552.43 20.92 0 19005 61100 60100 59300 58300 57500 59700 57900 1401 17700 5000 43730 100 1 28024278 16646 10.64 0.84 12 0.62 5582.00 70959.00 78900 20240514 -24.71 35100 20231120 69.23 78900 -24.71 20240514 36000 65.00 20240118 78900 -24.71 20240514 35100 69.23 20231120 1.36 N 103140 5000 1401 억 5862460 N N 62 N 00 N
12 20241115 140756 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 58800 -300 5 -0.51 8604214900 147219 65.97 58400 59300 57400 76800 41400 59100 58444.96 20.92 0 13399 61100 60100 59300 58300 57500 59700 57900 1401 17700 5000 43730 100 1 28024278 16478 10.53 0.83 12 0.53 5582.00 70959.00 78900 20240514 -25.48 35100 20231120 67.52 78900 -25.48 20240514 36000 63.33 20240118 78900 -25.48 20240514 35100 67.52 20231120 1.36 N 103140 5000 1401 억 5862460 N N 62 N 00 N