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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000670/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
20241203,160109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,465500,15000,2,3.33,6211795500,13430,16.74,459500,474500,453000,585000,315500,450500,462531.09,6.75,0,2395,564166,507332,461166,404332,358166,535750,432750,92,134500,5000,324360,500,1,1842040,8575,-14.09,0.22,12,0.73,-33041.00,2079558.00,649000,20240920,-28.27,280000,20240805,66.25,649000,-28.27,20240920,280000,66.25,20240805,649000,-28.27,20240920,280000,66.25,20240805,0.27,N,000670,5000,92 억,,124390,N,N,6,N,00,N
20241203,150110,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,466500,16000,2,3.55,5856259500,12666,15.79,459500,474500,453000,585000,315500,450500,462360.61,6.75,0,2218,564166,507332,461166,404332,358166,535750,432750,92,134500,5000,324360,500,1,1842040,8593,-14.12,0.22,12,0.69,-33041.00,2079558.00,649000,20240920,-28.12,280000,20240805,66.61,649000,-28.12,20240920,280000,66.61,20240805,649000,-28.12,20240920,280000,66.61,20240805,0.27,N,000670,5000,92 억,,124390,N,N,15,N,00,N
20241203,140109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,463500,13000,2,2.89,4539484000,9850,12.28,459500,468000,453000,585000,315500,450500,460861.32,6.75,0,1467,564166,507332,461166,404332,358166,535750,432750,92,134500,5000,324360,500,1,1842040,8538,-14.03,0.22,12,0.53,-33041.00,2079558.00,649000,20240920,-28.58,280000,20240805,65.54,649000,-28.58,20240920,280000,65.54,20240805,649000,-28.58,20240920,280000,65.54,20240805,0.27,N,000670,5000,92 억,,124390,N,N,15,N,00,N
20241203,130109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,462500,12000,2,2.66,4094095500,8891,11.08,459500,468000,453000,585000,315500,450500,460476.38,6.75,0,1242,564166,507332,461166,404332,358166,535750,432750,92,134500,5000,324360,500,1,1842040,8519,-14.00,0.22,12,0.48,-33041.00,2079558.00,649000,20240920,-28.74,280000,20240805,65.18,649000,-28.74,20240920,280000,65.18,20240805,649000,-28.74,20240920,280000,65.18,20240805,0.27,N,000670,5000,92 억,,124390,N,N,15,N,00,N
20241203,120110,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,463000,12500,2,2.77,3604316000,7837,9.77,459500,466500,453000,585000,315500,450500,459910.17,6.75,0,1041,564166,507332,461166,404332,358166,535750,432750,92,134500,5000,324360,500,1,1842040,8529,-14.01,0.22,12,0.43,-33041.00,2079558.00,649000,20240920,-28.66,280000,20240805,65.36,649000,-28.66,20240920,280000,65.36,20240805,649000,-28.66,20240920,280000,65.36,20240805,0.27,N,000670,5000,92 억,,124390,N,N,15,N,00,N
20241203,110109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,462000,11500,2,2.55,3033329500,6595,8.22,459500,466500,453000,585000,315500,450500,459943.82,6.75,0,538,564166,507332,461166,404332,358166,535750,432750,92,134500,5000,324360,500,1,1842040,8510,-13.98,0.22,12,0.36,-33041.00,2079558.00,649000,20240920,-28.81,280000,20240805,65.00,649000,-28.81,20240920,280000,65.00,20240805,649000,-28.81,20240920,280000,65.00,20240805,0.27,N,000670,5000,92 억,,124390,N,N,15,N,00,N
20241203,100109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,463500,13000,2,2.89,2310993500,5033,6.27,459500,466500,453000,585000,315500,450500,459168.19,6.75,0,249,564166,507332,461166,404332,358166,535750,432750,92,134500,5000,324360,500,1,1842040,8538,-14.03,0.22,12,0.27,-33041.00,2079558.00,649000,20240920,-28.58,280000,20240805,65.54,649000,-28.58,20240920,280000,65.54,20240805,649000,-28.58,20240920,280000,65.54,20240805,0.27,N,000670,5000,92 억,,124390,N,N,15,N,00,N
20241203,090109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,460000,9500,2,2.11,170793500,372,0.46,459500,461500,456500,585000,315500,450500,459122.31,6.75,0,-79,564166,507332,461166,404332,358166,535750,432750,92,134500,5000,324360,500,1,1842040,8473,-13.92,0.22,12,0.02,-33041.00,2079558.00,649000,20240920,-29.12,280000,20240805,64.29,649000,-29.12,20240920,280000,64.29,20240805,649000,-29.12,20240920,280000,64.29,20240805,0.27,N,000670,5000,92 억,,124390,N,N,15,N,00,N
20241202,160109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,450500,31500,2,7.52,37886339000,80062,590.82,415000,518000,415000,544000,293500,419000,473275.37,6.55,0,3643,445000,432000,420000,407000,395000,426000,401000,92,125000,5000,301680,500,1,1842040,8298,-13.63,0.22,12,4.35,-33041.00,2079558.00,649000,20240920,-30.59,280000,20240805,60.89,649000,-30.59,20240920,280000,60.89,20240805,649000,-30.59,20240920,280000,60.89,20240805,0.28,N,000670,5000,92 억,,120621,N,N,15,N,00,N
20241202,150109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,455000,36000,2,8.59,37195092500,78532,579.53,415000,518000,415000,544000,293500,419000,473629.76,6.55,0,3615,445000,432000,420000,407000,395000,426000,401000,92,125000,5000,301680,500,1,1842040,8381,-13.77,0.22,12,4.26,-33041.00,2079558.00,649000,20240920,-29.89,280000,20240805,62.50,649000,-29.89,20240920,280000,62.50,20240805,649000,-29.89,20240920,280000,62.50,20240805,0.28,N,000670,5000,92 억,,120621,N,N,0,N,00,N
20241202,140108,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,455500,36500,2,8.71,36536065500,77088,568.87,415000,518000,415000,544000,293500,419000,473952.70,6.55,0,3486,445000,432000,420000,407000,395000,426000,401000,92,125000,5000,301680,500,1,1842040,8390,-13.79,0.22,12,4.18,-33041.00,2079558.00,649000,20240920,-29.82,280000,20240805,62.68,649000,-29.82,20240920,280000,62.68,20240805,649000,-29.82,20240920,280000,62.68,20240805,0.28,N,000670,5000,92 억,,120621,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 20241203 160109 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 465500 15000 2 3.33 6211795500 13430 16.74 459500 474500 453000 585000 315500 450500 462531.09 6.75 0 2395 564166 507332 461166 404332 358166 535750 432750 92 134500 5000 324360 500 1 1842040 8575 -14.09 0.22 12 0.73 -33041.00 2079558.00 649000 20240920 -28.27 280000 20240805 66.25 649000 -28.27 20240920 280000 66.25 20240805 649000 -28.27 20240920 280000 66.25 20240805 0.27 N 000670 5000 92 억 124390 N N 6 N 00 N
3 20241203 150110 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 466500 16000 2 3.55 5856259500 12666 15.79 459500 474500 453000 585000 315500 450500 462360.61 6.75 0 2218 564166 507332 461166 404332 358166 535750 432750 92 134500 5000 324360 500 1 1842040 8593 -14.12 0.22 12 0.69 -33041.00 2079558.00 649000 20240920 -28.12 280000 20240805 66.61 649000 -28.12 20240920 280000 66.61 20240805 649000 -28.12 20240920 280000 66.61 20240805 0.27 N 000670 5000 92 억 124390 N N 15 N 00 N
4 20241203 140109 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 463500 13000 2 2.89 4539484000 9850 12.28 459500 468000 453000 585000 315500 450500 460861.32 6.75 0 1467 564166 507332 461166 404332 358166 535750 432750 92 134500 5000 324360 500 1 1842040 8538 -14.03 0.22 12 0.53 -33041.00 2079558.00 649000 20240920 -28.58 280000 20240805 65.54 649000 -28.58 20240920 280000 65.54 20240805 649000 -28.58 20240920 280000 65.54 20240805 0.27 N 000670 5000 92 억 124390 N N 15 N 00 N
5 20241203 130109 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 462500 12000 2 2.66 4094095500 8891 11.08 459500 468000 453000 585000 315500 450500 460476.38 6.75 0 1242 564166 507332 461166 404332 358166 535750 432750 92 134500 5000 324360 500 1 1842040 8519 -14.00 0.22 12 0.48 -33041.00 2079558.00 649000 20240920 -28.74 280000 20240805 65.18 649000 -28.74 20240920 280000 65.18 20240805 649000 -28.74 20240920 280000 65.18 20240805 0.27 N 000670 5000 92 억 124390 N N 15 N 00 N
6 20241203 120110 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 463000 12500 2 2.77 3604316000 7837 9.77 459500 466500 453000 585000 315500 450500 459910.17 6.75 0 1041 564166 507332 461166 404332 358166 535750 432750 92 134500 5000 324360 500 1 1842040 8529 -14.01 0.22 12 0.43 -33041.00 2079558.00 649000 20240920 -28.66 280000 20240805 65.36 649000 -28.66 20240920 280000 65.36 20240805 649000 -28.66 20240920 280000 65.36 20240805 0.27 N 000670 5000 92 억 124390 N N 15 N 00 N
7 20241203 110109 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 462000 11500 2 2.55 3033329500 6595 8.22 459500 466500 453000 585000 315500 450500 459943.82 6.75 0 538 564166 507332 461166 404332 358166 535750 432750 92 134500 5000 324360 500 1 1842040 8510 -13.98 0.22 12 0.36 -33041.00 2079558.00 649000 20240920 -28.81 280000 20240805 65.00 649000 -28.81 20240920 280000 65.00 20240805 649000 -28.81 20240920 280000 65.00 20240805 0.27 N 000670 5000 92 억 124390 N N 15 N 00 N
8 20241203 100109 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 463500 13000 2 2.89 2310993500 5033 6.27 459500 466500 453000 585000 315500 450500 459168.19 6.75 0 249 564166 507332 461166 404332 358166 535750 432750 92 134500 5000 324360 500 1 1842040 8538 -14.03 0.22 12 0.27 -33041.00 2079558.00 649000 20240920 -28.58 280000 20240805 65.54 649000 -28.58 20240920 280000 65.54 20240805 649000 -28.58 20240920 280000 65.54 20240805 0.27 N 000670 5000 92 억 124390 N N 15 N 00 N
9 20241203 090109 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 460000 9500 2 2.11 170793500 372 0.46 459500 461500 456500 585000 315500 450500 459122.31 6.75 0 -79 564166 507332 461166 404332 358166 535750 432750 92 134500 5000 324360 500 1 1842040 8473 -13.92 0.22 12 0.02 -33041.00 2079558.00 649000 20240920 -29.12 280000 20240805 64.29 649000 -29.12 20240920 280000 64.29 20240805 649000 -29.12 20240920 280000 64.29 20240805 0.27 N 000670 5000 92 억 124390 N N 15 N 00 N
10 20241202 160109 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 450500 31500 2 7.52 37886339000 80062 590.82 415000 518000 415000 544000 293500 419000 473275.37 6.55 0 3643 445000 432000 420000 407000 395000 426000 401000 92 125000 5000 301680 500 1 1842040 8298 -13.63 0.22 12 4.35 -33041.00 2079558.00 649000 20240920 -30.59 280000 20240805 60.89 649000 -30.59 20240920 280000 60.89 20240805 649000 -30.59 20240920 280000 60.89 20240805 0.28 N 000670 5000 92 억 120621 N N 15 N 00 N
11 20241202 150109 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 455000 36000 2 8.59 37195092500 78532 579.53 415000 518000 415000 544000 293500 419000 473629.76 6.55 0 3615 445000 432000 420000 407000 395000 426000 401000 92 125000 5000 301680 500 1 1842040 8381 -13.77 0.22 12 4.26 -33041.00 2079558.00 649000 20240920 -29.89 280000 20240805 62.50 649000 -29.89 20240920 280000 62.50 20240805 649000 -29.89 20240920 280000 62.50 20240805 0.28 N 000670 5000 92 억 120621 N N 0 N 00 N
12 20241202 140108 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 455500 36500 2 8.71 36536065500 77088 568.87 415000 518000 415000 544000 293500 419000 473952.70 6.55 0 3486 445000 432000 420000 407000 395000 426000 401000 92 125000 5000 301680 500 1 1842040 8390 -13.79 0.22 12 4.18 -33041.00 2079558.00 649000 20240920 -29.82 280000 20240805 62.68 649000 -29.82 20240920 280000 62.68 20240805 649000 -29.82 20240920 280000 62.68 20240805 0.28 N 000670 5000 92 억 120621 N N 0 N 00 N