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

Update 2024-12-09 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-09 18:14:03 +09:00
parent 72c2e02e4c
commit 887987bcea
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024090/price/prices-20241201.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
20241209,160338,55,60.00,KOSPI,신저가,철강.금속,N,N,N,Y,60,N,10790,-310,5,-2.79,182900530,16936,228.22,11300,11310,10420,14430,7770,11100,10799.53,3.01,0,419,11420,11260,11130,10970,10840,11195,10905,60,3330,500,8210,10,1,11400000,1230,-11.94,0.48,12,0.15,-904.00,22684.00,13440,20240813,-19.72,10420,20241209,3.55,13440,-19.72,20240813,10420,3.55,20241209,13440,-19.72,20240813,10420,3.55,20241209,0.68,N,024090,500,60 억,,342706,N,N,0,N,00,N
20241209,150341,55,60.00,KOSPI,신저가,철강.금속,N,N,N,Y,60,N,10780,-320,5,-2.88,175109990,16217,218.53,11300,11310,10420,14430,7770,11100,10797.93,3.01,0,431,11420,11260,11130,10970,10840,11195,10905,60,3330,500,8210,10,1,11400000,1229,-11.92,0.48,12,0.14,-904.00,22684.00,13440,20240813,-19.79,10420,20241209,3.45,13440,-19.79,20240813,10420,3.45,20241209,13440,-19.79,20240813,10420,3.45,20241209,0.68,N,024090,500,60 억,,342706,N,N,0,N,00,N
20241209,140340,55,60.00,KOSPI,신저가,철강.금속,N,N,N,Y,60,N,10810,-290,5,-2.61,162110110,15008,202.24,11300,11310,10420,14430,7770,11100,10801.58,3.01,0,337,11420,11260,11130,10970,10840,11195,10905,60,3330,500,8210,10,1,11400000,1232,-11.96,0.48,12,0.13,-904.00,22684.00,13440,20240813,-19.57,10420,20241209,3.74,13440,-19.57,20240813,10420,3.74,20241209,13440,-19.57,20240813,10420,3.74,20241209,0.68,N,024090,500,60 억,,342706,N,N,0,N,00,N
20241209,130341,55,60.00,KOSPI,신저가,철강.금속,N,N,N,Y,60,N,10740,-360,5,-3.24,148192130,13717,184.84,11300,11310,10420,14430,7770,11100,10803.54,3.01,0,319,11420,11260,11130,10970,10840,11195,10905,60,3330,500,8210,10,1,11400000,1224,-11.88,0.47,12,0.12,-904.00,22684.00,13440,20240813,-20.09,10420,20241209,3.07,13440,-20.09,20240813,10420,3.07,20241209,13440,-20.09,20240813,10420,3.07,20241209,0.68,N,024090,500,60 억,,342706,N,N,0,N,00,N
20241209,120340,55,60.00,KOSPI,신저가,철강.금속,N,N,N,Y,60,N,10790,-310,5,-2.79,126391710,11685,157.46,11300,11310,10420,14430,7770,11100,10816.58,3.01,0,282,11420,11260,11130,10970,10840,11195,10905,60,3330,500,8210,10,1,11400000,1230,-11.94,0.48,12,0.10,-904.00,22684.00,13440,20240813,-19.72,10420,20241209,3.55,13440,-19.72,20240813,10420,3.55,20241209,13440,-19.72,20240813,10420,3.55,20241209,0.68,N,024090,500,60 억,,342706,N,N,0,N,00,N
20241209,110341,55,60.00,KOSPI,신저가,철강.금속,N,N,N,Y,60,N,10830,-270,5,-2.43,116520650,10771,145.14,11300,11310,10420,14430,7770,11100,10818.00,3.01,0,276,11420,11260,11130,10970,10840,11195,10905,60,3330,500,8210,10,1,11400000,1235,-11.98,0.48,12,0.09,-904.00,22684.00,13440,20240813,-19.42,10420,20241209,3.93,13440,-19.42,20240813,10420,3.93,20241209,13440,-19.42,20240813,10420,3.93,20241209,0.68,N,024090,500,60 억,,342706,N,N,0,N,00,N
20241209,100340,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11050,-50,5,-0.45,8362810,747,10.07,11300,11310,10900,14430,7770,11100,11195.19,3.01,0,65,11420,11260,11130,10970,10840,11195,10905,60,3330,500,8210,10,1,11400000,1260,-12.22,0.49,12,0.01,-904.00,22684.00,13440,20240813,-17.78,10500,20240125,5.24,13440,-17.78,20240813,10500,5.24,20240125,13440,-17.78,20240813,10500,5.24,20240125,0.68,N,024090,500,60 억,,342706,N,N,0,N,00,N
20241209,090338,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11310,210,2,1.89,22610,2,0.03,11300,11310,11300,14430,7770,11100,11305.00,3.01,0,-1,11420,11260,11130,10970,10840,11195,10905,60,3330,500,8210,10,1,11400000,1289,-12.51,0.50,12,0.00,-904.00,22684.00,13440,20240813,-15.85,10500,20240125,7.71,13440,-15.85,20240813,10500,7.71,20240125,13440,-15.85,20240813,10500,7.71,20240125,0.68,N,024090,500,60 억,,342706,N,N,0,N,00,N
20241206,160337,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11100,40,2,0.36,82084320,7421,201.93,11120,11290,11000,14370,7750,11060,11061.09,3.01,0,112,11433,11246,11123,10936,10813,11185,10875,60,3310,500,8180,10,1,11400000,1265,-12.28,0.49,12,0.07,-904.00,22684.00,13440,20240813,-17.41,10500,20240125,5.71,13440,-17.41,20240813,10500,5.71,20240125,13440,-17.41,20240813,10500,5.71,20240125,0.67,N,024090,500,60 억,,342643,N,N,0,N,00,N
20241206,150338,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11180,120,2,1.08,81728000,7389,201.06,11120,11290,11000,14370,7750,11060,11060.77,3.01,0,111,11433,11246,11123,10936,10813,11185,10875,60,3310,500,8180,10,1,11400000,1275,-12.37,0.49,12,0.06,-904.00,22684.00,13440,20240813,-16.82,10500,20240125,6.48,13440,-16.82,20240813,10500,6.48,20240125,13440,-16.82,20240813,10500,6.48,20240125,0.67,N,024090,500,60 억,,342643,N,N,0,N,00,N
20241206,140337,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11010,-50,5,-0.45,79152860,7157,194.75,11120,11290,11000,14370,7750,11060,11059.50,3.01,0,88,11433,11246,11123,10936,10813,11185,10875,60,3310,500,8180,10,1,11400000,1255,-12.18,0.49,12,0.06,-904.00,22684.00,13440,20240813,-18.08,10500,20240125,4.86,13440,-18.08,20240813,10500,4.86,20240125,13440,-18.08,20240813,10500,4.86,20240125,0.67,N,024090,500,60 억,,342643,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 20241209 160338 55 60.00 KOSPI 신저가 철강.금속 N N N Y 60 N 10790 -310 5 -2.79 182900530 16936 228.22 11300 11310 10420 14430 7770 11100 10799.53 3.01 0 419 11420 11260 11130 10970 10840 11195 10905 60 3330 500 8210 10 1 11400000 1230 -11.94 0.48 12 0.15 -904.00 22684.00 13440 20240813 -19.72 10420 20241209 3.55 13440 -19.72 20240813 10420 3.55 20241209 13440 -19.72 20240813 10420 3.55 20241209 0.68 N 024090 500 60 억 342706 N N 0 N 00 N
3 20241209 150341 55 60.00 KOSPI 신저가 철강.금속 N N N Y 60 N 10780 -320 5 -2.88 175109990 16217 218.53 11300 11310 10420 14430 7770 11100 10797.93 3.01 0 431 11420 11260 11130 10970 10840 11195 10905 60 3330 500 8210 10 1 11400000 1229 -11.92 0.48 12 0.14 -904.00 22684.00 13440 20240813 -19.79 10420 20241209 3.45 13440 -19.79 20240813 10420 3.45 20241209 13440 -19.79 20240813 10420 3.45 20241209 0.68 N 024090 500 60 억 342706 N N 0 N 00 N
4 20241209 140340 55 60.00 KOSPI 신저가 철강.금속 N N N Y 60 N 10810 -290 5 -2.61 162110110 15008 202.24 11300 11310 10420 14430 7770 11100 10801.58 3.01 0 337 11420 11260 11130 10970 10840 11195 10905 60 3330 500 8210 10 1 11400000 1232 -11.96 0.48 12 0.13 -904.00 22684.00 13440 20240813 -19.57 10420 20241209 3.74 13440 -19.57 20240813 10420 3.74 20241209 13440 -19.57 20240813 10420 3.74 20241209 0.68 N 024090 500 60 억 342706 N N 0 N 00 N
5 20241209 130341 55 60.00 KOSPI 신저가 철강.금속 N N N Y 60 N 10740 -360 5 -3.24 148192130 13717 184.84 11300 11310 10420 14430 7770 11100 10803.54 3.01 0 319 11420 11260 11130 10970 10840 11195 10905 60 3330 500 8210 10 1 11400000 1224 -11.88 0.47 12 0.12 -904.00 22684.00 13440 20240813 -20.09 10420 20241209 3.07 13440 -20.09 20240813 10420 3.07 20241209 13440 -20.09 20240813 10420 3.07 20241209 0.68 N 024090 500 60 억 342706 N N 0 N 00 N
6 20241209 120340 55 60.00 KOSPI 신저가 철강.금속 N N N Y 60 N 10790 -310 5 -2.79 126391710 11685 157.46 11300 11310 10420 14430 7770 11100 10816.58 3.01 0 282 11420 11260 11130 10970 10840 11195 10905 60 3330 500 8210 10 1 11400000 1230 -11.94 0.48 12 0.10 -904.00 22684.00 13440 20240813 -19.72 10420 20241209 3.55 13440 -19.72 20240813 10420 3.55 20241209 13440 -19.72 20240813 10420 3.55 20241209 0.68 N 024090 500 60 억 342706 N N 0 N 00 N
7 20241209 110341 55 60.00 KOSPI 신저가 철강.금속 N N N Y 60 N 10830 -270 5 -2.43 116520650 10771 145.14 11300 11310 10420 14430 7770 11100 10818.00 3.01 0 276 11420 11260 11130 10970 10840 11195 10905 60 3330 500 8210 10 1 11400000 1235 -11.98 0.48 12 0.09 -904.00 22684.00 13440 20240813 -19.42 10420 20241209 3.93 13440 -19.42 20240813 10420 3.93 20241209 13440 -19.42 20240813 10420 3.93 20241209 0.68 N 024090 500 60 억 342706 N N 0 N 00 N
8 20241209 100340 55 60.00 KOSPI 철강.금속 N N N Y 60 N 11050 -50 5 -0.45 8362810 747 10.07 11300 11310 10900 14430 7770 11100 11195.19 3.01 0 65 11420 11260 11130 10970 10840 11195 10905 60 3330 500 8210 10 1 11400000 1260 -12.22 0.49 12 0.01 -904.00 22684.00 13440 20240813 -17.78 10500 20240125 5.24 13440 -17.78 20240813 10500 5.24 20240125 13440 -17.78 20240813 10500 5.24 20240125 0.68 N 024090 500 60 억 342706 N N 0 N 00 N
9 20241209 090338 55 60.00 KOSPI 철강.금속 N N N Y 60 N 11310 210 2 1.89 22610 2 0.03 11300 11310 11300 14430 7770 11100 11305.00 3.01 0 -1 11420 11260 11130 10970 10840 11195 10905 60 3330 500 8210 10 1 11400000 1289 -12.51 0.50 12 0.00 -904.00 22684.00 13440 20240813 -15.85 10500 20240125 7.71 13440 -15.85 20240813 10500 7.71 20240125 13440 -15.85 20240813 10500 7.71 20240125 0.68 N 024090 500 60 억 342706 N N 0 N 00 N
10 20241206 160337 55 60.00 KOSPI 철강.금속 N N N Y 60 N 11100 40 2 0.36 82084320 7421 201.93 11120 11290 11000 14370 7750 11060 11061.09 3.01 0 112 11433 11246 11123 10936 10813 11185 10875 60 3310 500 8180 10 1 11400000 1265 -12.28 0.49 12 0.07 -904.00 22684.00 13440 20240813 -17.41 10500 20240125 5.71 13440 -17.41 20240813 10500 5.71 20240125 13440 -17.41 20240813 10500 5.71 20240125 0.67 N 024090 500 60 억 342643 N N 0 N 00 N
11 20241206 150338 55 60.00 KOSPI 철강.금속 N N N Y 60 N 11180 120 2 1.08 81728000 7389 201.06 11120 11290 11000 14370 7750 11060 11060.77 3.01 0 111 11433 11246 11123 10936 10813 11185 10875 60 3310 500 8180 10 1 11400000 1275 -12.37 0.49 12 0.06 -904.00 22684.00 13440 20240813 -16.82 10500 20240125 6.48 13440 -16.82 20240813 10500 6.48 20240125 13440 -16.82 20240813 10500 6.48 20240125 0.67 N 024090 500 60 억 342643 N N 0 N 00 N
12 20241206 140337 55 60.00 KOSPI 철강.금속 N N N Y 60 N 11010 -50 5 -0.45 79152860 7157 194.75 11120 11290 11000 14370 7750 11060 11059.50 3.01 0 88 11433 11246 11123 10936 10813 11185 10875 60 3310 500 8180 10 1 11400000 1255 -12.18 0.49 12 0.06 -904.00 22684.00 13440 20240813 -18.08 10500 20240125 4.86 13440 -18.08 20240813 10500 4.86 20240125 13440 -18.08 20240813 10500 4.86 20240125 0.67 N 024090 500 60 억 342643 N N 0 N 00 N