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
306200/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
20241118,161032,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,112300,2800,2,2.56,548629400,4894,76.35,108500,113500,108500,142300,76700,109500,112102.45,6.70,0,-784,112300,110900,109500,108100,106700,110200,107400,142,32800,5000,83220,100,1,2836300,3185,1.69,0.32,12,0.17,66578.00,352482.00,145700,20240605,-22.92,108100,20241115,3.89,145700,-22.92,20240605,108100,3.89,20241115,145700,-22.92,20240605,108100,3.89,20241115,0.58,N,306200,5000,141 억,,190062,N,N,13,N,00,N
20241118,151046,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,113300,3800,2,3.47,525440700,4689,73.15,108500,113300,108500,142300,76700,109500,112058.16,6.70,0,-681,112300,110900,109500,108100,106700,110200,107400,142,32800,5000,83220,100,1,2836300,3214,1.70,0.32,12,0.17,66578.00,352482.00,145700,20240605,-22.24,108100,20241115,4.81,145700,-22.24,20240605,108100,4.81,20241115,145700,-22.24,20240605,108100,4.81,20241115,0.58,N,306200,5000,141 억,,190062,N,N,0,N,00,N
20241118,141048,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,112400,2900,2,2.65,452106300,4037,62.98,108500,113000,108500,142300,76700,109500,111990.66,6.70,0,-506,112300,110900,109500,108100,106700,110200,107400,142,32800,5000,83220,100,1,2836300,3188,1.69,0.32,12,0.14,66578.00,352482.00,145700,20240605,-22.86,108100,20241115,3.98,145700,-22.86,20240605,108100,3.98,20241115,145700,-22.86,20240605,108100,3.98,20241115,0.58,N,306200,5000,141 억,,190062,N,N,0,N,00,N
20241118,131041,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,112600,3100,2,2.83,354239500,3168,49.42,108500,112900,108500,142300,76700,109500,111818.02,6.70,0,-333,112300,110900,109500,108100,106700,110200,107400,142,32800,5000,83220,100,1,2836300,3194,1.69,0.32,12,0.11,66578.00,352482.00,145700,20240605,-22.72,108100,20241115,4.16,145700,-22.72,20240605,108100,4.16,20241115,145700,-22.72,20240605,108100,4.16,20241115,0.58,N,306200,5000,141 억,,190062,N,N,0,N,00,N
20241118,121045,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,112200,2700,2,2.47,296350800,2653,41.39,108500,112900,108500,142300,76700,109500,111704.03,6.70,0,-111,112300,110900,109500,108100,106700,110200,107400,142,32800,5000,83220,100,1,2836300,3182,1.69,0.32,12,0.09,66578.00,352482.00,145700,20240605,-22.99,108100,20241115,3.79,145700,-22.99,20240605,108100,3.79,20241115,145700,-22.99,20240605,108100,3.79,20241115,0.58,N,306200,5000,141 억,,190062,N,N,0,N,00,N
20241118,111046,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,112000,2500,2,2.28,212029800,1903,29.69,108500,112200,108500,142300,76700,109500,111418.71,6.70,0,106,112300,110900,109500,108100,106700,110200,107400,142,32800,5000,83220,100,1,2836300,3177,1.68,0.32,12,0.07,66578.00,352482.00,145700,20240605,-23.13,108100,20241115,3.61,145700,-23.13,20240605,108100,3.61,20241115,145700,-23.13,20240605,108100,3.61,20241115,0.58,N,306200,5000,141 억,,190062,N,N,0,N,00,N
20241118,101035,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,110900,1400,2,1.28,120934000,1086,16.94,108500,112200,108500,142300,76700,109500,111357.27,6.70,0,-83,112300,110900,109500,108100,106700,110200,107400,142,32800,5000,83220,100,1,2836300,3145,1.67,0.31,12,0.04,66578.00,352482.00,145700,20240605,-23.88,108100,20241115,2.59,145700,-23.88,20240605,108100,2.59,20241115,145700,-23.88,20240605,108100,2.59,20241115,0.58,N,306200,5000,141 억,,190062,N,N,0,N,00,N
20241118,091033,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,111500,2000,2,1.83,17781300,160,2.50,108500,112200,108500,142300,76700,109500,111133.12,6.70,0,-5,112300,110900,109500,108100,106700,110200,107400,142,32800,5000,83220,100,1,2836300,3162,1.67,0.32,12,0.01,66578.00,352482.00,145700,20240605,-23.47,108100,20241115,3.15,145700,-23.47,20240605,108100,3.15,20241115,145700,-23.47,20240605,108100,3.15,20241115,0.58,N,306200,5000,141 억,,190062,N,N,0,N,00,N
20241115,161111,55,60.00,KOSPI,신저가,철강.금속,N,N,N,Y,60,N,109500,-300,5,-0.27,700181300,6409,140.58,110000,110900,108100,142700,76900,109800,109248.91,6.68,0,678,114466,112132,110966,108632,107466,111550,108050,142,32900,5000,83440,100,1,2836300,3106,1.64,0.31,12,0.23,66578.00,352482.00,145700,20240605,-24.85,108100,20241115,1.30,145700,-24.85,20240605,108100,1.30,20241115,145700,-24.85,20240605,108100,1.30,20241115,0.58,N,306200,5000,141 억,,189359,N,N,0,N,00,N
20241115,151147,55,60.00,KOSPI,신저가,철강.금속,N,N,N,Y,60,N,110800,1000,2,0.91,679113100,6217,136.37,110000,110900,108100,142700,76900,109800,109234.86,6.68,0,721,114466,112132,110966,108632,107466,111550,108050,142,32900,5000,83440,100,1,2836300,3143,1.66,0.31,12,0.22,66578.00,352482.00,145700,20240605,-23.95,108100,20241115,2.50,145700,-23.95,20240605,108100,2.50,20241115,145700,-23.95,20240605,108100,2.50,20241115,0.58,N,306200,5000,141 억,,189359,N,N,0,N,00,N
20241115,141132,55,60.00,KOSPI,신저가,철강.금속,N,N,N,Y,60,N,110000,200,2,0.18,499139000,4580,100.46,110000,110900,108100,142700,76900,109800,108982.31,6.68,0,812,114466,112132,110966,108632,107466,111550,108050,142,32900,5000,83440,100,1,2836300,3120,1.65,0.31,12,0.16,66578.00,352482.00,145700,20240605,-24.50,108100,20241115,1.76,145700,-24.50,20240605,108100,1.76,20241115,145700,-24.50,20240605,108100,1.76,20241115,0.58,N,306200,5000,141 억,,189359,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 20241118 161032 55 60.00 KOSPI 철강.금속 N N N Y 60 N 112300 2800 2 2.56 548629400 4894 76.35 108500 113500 108500 142300 76700 109500 112102.45 6.70 0 -784 112300 110900 109500 108100 106700 110200 107400 142 32800 5000 83220 100 1 2836300 3185 1.69 0.32 12 0.17 66578.00 352482.00 145700 20240605 -22.92 108100 20241115 3.89 145700 -22.92 20240605 108100 3.89 20241115 145700 -22.92 20240605 108100 3.89 20241115 0.58 N 306200 5000 141 억 190062 N N 13 N 00 N
3 20241118 151046 55 60.00 KOSPI 철강.금속 N N N Y 60 N 113300 3800 2 3.47 525440700 4689 73.15 108500 113300 108500 142300 76700 109500 112058.16 6.70 0 -681 112300 110900 109500 108100 106700 110200 107400 142 32800 5000 83220 100 1 2836300 3214 1.70 0.32 12 0.17 66578.00 352482.00 145700 20240605 -22.24 108100 20241115 4.81 145700 -22.24 20240605 108100 4.81 20241115 145700 -22.24 20240605 108100 4.81 20241115 0.58 N 306200 5000 141 억 190062 N N 0 N 00 N
4 20241118 141048 55 60.00 KOSPI 철강.금속 N N N Y 60 N 112400 2900 2 2.65 452106300 4037 62.98 108500 113000 108500 142300 76700 109500 111990.66 6.70 0 -506 112300 110900 109500 108100 106700 110200 107400 142 32800 5000 83220 100 1 2836300 3188 1.69 0.32 12 0.14 66578.00 352482.00 145700 20240605 -22.86 108100 20241115 3.98 145700 -22.86 20240605 108100 3.98 20241115 145700 -22.86 20240605 108100 3.98 20241115 0.58 N 306200 5000 141 억 190062 N N 0 N 00 N
5 20241118 131041 55 60.00 KOSPI 철강.금속 N N N Y 60 N 112600 3100 2 2.83 354239500 3168 49.42 108500 112900 108500 142300 76700 109500 111818.02 6.70 0 -333 112300 110900 109500 108100 106700 110200 107400 142 32800 5000 83220 100 1 2836300 3194 1.69 0.32 12 0.11 66578.00 352482.00 145700 20240605 -22.72 108100 20241115 4.16 145700 -22.72 20240605 108100 4.16 20241115 145700 -22.72 20240605 108100 4.16 20241115 0.58 N 306200 5000 141 억 190062 N N 0 N 00 N
6 20241118 121045 55 60.00 KOSPI 철강.금속 N N N Y 60 N 112200 2700 2 2.47 296350800 2653 41.39 108500 112900 108500 142300 76700 109500 111704.03 6.70 0 -111 112300 110900 109500 108100 106700 110200 107400 142 32800 5000 83220 100 1 2836300 3182 1.69 0.32 12 0.09 66578.00 352482.00 145700 20240605 -22.99 108100 20241115 3.79 145700 -22.99 20240605 108100 3.79 20241115 145700 -22.99 20240605 108100 3.79 20241115 0.58 N 306200 5000 141 억 190062 N N 0 N 00 N
7 20241118 111046 55 60.00 KOSPI 철강.금속 N N N Y 60 N 112000 2500 2 2.28 212029800 1903 29.69 108500 112200 108500 142300 76700 109500 111418.71 6.70 0 106 112300 110900 109500 108100 106700 110200 107400 142 32800 5000 83220 100 1 2836300 3177 1.68 0.32 12 0.07 66578.00 352482.00 145700 20240605 -23.13 108100 20241115 3.61 145700 -23.13 20240605 108100 3.61 20241115 145700 -23.13 20240605 108100 3.61 20241115 0.58 N 306200 5000 141 억 190062 N N 0 N 00 N
8 20241118 101035 55 60.00 KOSPI 철강.금속 N N N Y 60 N 110900 1400 2 1.28 120934000 1086 16.94 108500 112200 108500 142300 76700 109500 111357.27 6.70 0 -83 112300 110900 109500 108100 106700 110200 107400 142 32800 5000 83220 100 1 2836300 3145 1.67 0.31 12 0.04 66578.00 352482.00 145700 20240605 -23.88 108100 20241115 2.59 145700 -23.88 20240605 108100 2.59 20241115 145700 -23.88 20240605 108100 2.59 20241115 0.58 N 306200 5000 141 억 190062 N N 0 N 00 N
9 20241118 091033 55 60.00 KOSPI 철강.금속 N N N Y 60 N 111500 2000 2 1.83 17781300 160 2.50 108500 112200 108500 142300 76700 109500 111133.12 6.70 0 -5 112300 110900 109500 108100 106700 110200 107400 142 32800 5000 83220 100 1 2836300 3162 1.67 0.32 12 0.01 66578.00 352482.00 145700 20240605 -23.47 108100 20241115 3.15 145700 -23.47 20240605 108100 3.15 20241115 145700 -23.47 20240605 108100 3.15 20241115 0.58 N 306200 5000 141 억 190062 N N 0 N 00 N
10 20241115 161111 55 60.00 KOSPI 신저가 철강.금속 N N N Y 60 N 109500 -300 5 -0.27 700181300 6409 140.58 110000 110900 108100 142700 76900 109800 109248.91 6.68 0 678 114466 112132 110966 108632 107466 111550 108050 142 32900 5000 83440 100 1 2836300 3106 1.64 0.31 12 0.23 66578.00 352482.00 145700 20240605 -24.85 108100 20241115 1.30 145700 -24.85 20240605 108100 1.30 20241115 145700 -24.85 20240605 108100 1.30 20241115 0.58 N 306200 5000 141 억 189359 N N 0 N 00 N
11 20241115 151147 55 60.00 KOSPI 신저가 철강.금속 N N N Y 60 N 110800 1000 2 0.91 679113100 6217 136.37 110000 110900 108100 142700 76900 109800 109234.86 6.68 0 721 114466 112132 110966 108632 107466 111550 108050 142 32900 5000 83440 100 1 2836300 3143 1.66 0.31 12 0.22 66578.00 352482.00 145700 20240605 -23.95 108100 20241115 2.50 145700 -23.95 20240605 108100 2.50 20241115 145700 -23.95 20240605 108100 2.50 20241115 0.58 N 306200 5000 141 억 189359 N N 0 N 00 N
12 20241115 141132 55 60.00 KOSPI 신저가 철강.금속 N N N Y 60 N 110000 200 2 0.18 499139000 4580 100.46 110000 110900 108100 142700 76900 109800 108982.31 6.68 0 812 114466 112132 110966 108632 107466 111550 108050 142 32900 5000 83440 100 1 2836300 3120 1.65 0.31 12 0.16 66578.00 352482.00 145700 20240605 -24.50 108100 20241115 1.76 145700 -24.50 20240605 108100 1.76 20241115 145700 -24.50 20240605 108100 1.76 20241115 0.58 N 306200 5000 141 억 189359 N N 0 N 00 N