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
006110/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
20241203,160216,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,42200,4550,2,12.08,15211879200,348645,555.48,38350,48250,38350,48900,26400,37650,43634.16,39.49,0,-144,42083,39866,38433,36216,34783,40975,37325,74,11250,500,27100,50,1,14711916,6208,178.81,2.43,12,2.37,236.00,17332.00,130900,20231201,-67.76,35050,20241115,20.40,116400,-63.75,20240221,35050,20.40,20241115,129000,-67.29,20231205,35050,20.40,20241115,0.97,N,006110,500,73 억,,5810468,N,N,128,N,00,N
20241203,150219,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,42300,4650,2,12.35,14642148950,335124,533.93,38350,48250,38350,48900,26400,37650,43691.73,39.49,0,307,42083,39866,38433,36216,34783,40975,37325,74,11250,500,27100,50,1,14711916,6223,179.24,2.44,12,2.28,236.00,17332.00,130900,20231201,-67.69,35050,20241115,20.68,116400,-63.66,20240221,35050,20.68,20241115,129000,-67.21,20231205,35050,20.68,20241115,0.97,N,006110,500,73 억,,5810468,N,N,363,N,00,N
20241203,140213,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,42000,4350,2,11.55,13747497350,313851,500.04,38350,48250,38350,48900,26400,37650,43802.62,39.49,0,-4933,42083,39866,38433,36216,34783,40975,37325,74,11250,500,27100,50,1,14711916,6179,177.97,2.42,12,2.13,236.00,17332.00,130900,20231201,-67.91,35050,20241115,19.83,116400,-63.92,20240221,35050,19.83,20241115,129000,-67.44,20231205,35050,19.83,20241115,0.97,N,006110,500,73 억,,5810468,N,N,363,N,00,N
20241203,130217,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,42300,4650,2,12.35,12533636850,285007,454.09,38350,48250,38350,48900,26400,37650,43976.59,39.49,0,-5393,42083,39866,38433,36216,34783,40975,37325,74,11250,500,27100,50,1,14711916,6223,179.24,2.44,12,1.94,236.00,17332.00,130900,20231201,-67.69,35050,20241115,20.68,116400,-63.66,20240221,35050,20.68,20241115,129000,-67.21,20231205,35050,20.68,20241115,0.97,N,006110,500,73 억,,5810468,N,N,363,N,00,N
20241203,120224,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,39350,1700,2,4.52,1608122500,40535,64.58,38350,40550,38350,48900,26400,37650,39672.44,39.49,0,8369,42083,39866,38433,36216,34783,40975,37325,74,11250,500,27100,50,1,14711916,5789,166.74,2.27,12,0.28,236.00,17332.00,130900,20231201,-69.94,35050,20241115,12.27,116400,-66.19,20240221,35050,12.27,20241115,129000,-69.50,20231205,35050,12.27,20241115,0.97,N,006110,500,73 억,,5810468,N,N,363,N,00,N
20241203,110217,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,39600,1950,2,5.18,1457984900,36720,58.50,38350,40550,38350,48900,26400,37650,39705.47,39.49,0,7792,42083,39866,38433,36216,34783,40975,37325,74,11250,500,27100,50,1,14711916,5826,167.80,2.28,12,0.25,236.00,17332.00,130900,20231201,-69.75,35050,20241115,12.98,116400,-65.98,20240221,35050,12.98,20241115,129000,-69.30,20231205,35050,12.98,20241115,0.97,N,006110,500,73 억,,5810468,N,N,363,N,00,N
20241203,100209,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,39600,1950,2,5.18,1231666050,31014,49.41,38350,40550,38350,48900,26400,37650,39713.23,39.49,0,9231,42083,39866,38433,36216,34783,40975,37325,74,11250,500,27100,50,1,14711916,5826,167.80,2.28,12,0.21,236.00,17332.00,130900,20231201,-69.75,35050,20241115,12.98,116400,-65.98,20240221,35050,12.98,20241115,129000,-69.30,20231205,35050,12.98,20241115,0.97,N,006110,500,73 억,,5810468,N,N,363,N,00,N
20241203,090208,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,39200,1550,2,4.12,48261250,1245,1.98,38350,39300,38350,48900,26400,37650,38764.06,39.49,0,375,42083,39866,38433,36216,34783,40975,37325,74,11250,500,27100,50,1,14711916,5767,166.10,2.26,12,0.01,236.00,17332.00,130900,20231201,-70.05,35050,20241115,11.84,116400,-66.32,20240221,35050,11.84,20241115,129000,-69.61,20231205,35050,11.84,20241115,0.97,N,006110,500,73 억,,5810468,N,N,363,N,00,N
20241202,160204,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,37650,700,2,1.89,2406790800,62375,130.05,37000,40650,37000,48000,25900,36950,38586.41,39.47,0,3082,39483,38216,37533,36266,35583,37875,35925,74,11050,500,26600,50,1,14711916,5539,159.53,2.17,12,0.42,236.00,17332.00,130900,20231201,-71.24,35050,20241115,7.42,116400,-67.65,20240221,35050,7.42,20241115,129000,-70.81,20231205,35050,7.42,20241115,0.96,N,006110,500,73 억,,5807438,N,N,363,N,00,N
20241202,150212,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,37950,1000,2,2.71,2263338850,58567,122.11,37000,40650,37000,48000,25900,36950,38645.29,39.47,0,1592,39483,38216,37533,36266,35583,37875,35925,74,11050,500,26600,50,1,14711916,5583,160.81,2.19,12,0.40,236.00,17332.00,130900,20231201,-71.01,35050,20241115,8.27,116400,-67.40,20240221,35050,8.27,20241115,129000,-70.58,20231205,35050,8.27,20241115,0.96,N,006110,500,73 억,,5807438,N,N,10,N,00,N
20241202,140210,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38100,1150,2,3.11,2115736700,54674,114.00,37000,40650,37000,48000,25900,36950,38697.31,39.47,0,2219,39483,38216,37533,36266,35583,37875,35925,74,11050,500,26600,50,1,14711916,5605,161.44,2.20,12,0.37,236.00,17332.00,130900,20231201,-70.89,35050,20241115,8.70,116400,-67.27,20240221,35050,8.70,20241115,129000,-70.47,20231205,35050,8.70,20241115,0.96,N,006110,500,73 억,,5807438,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 20241203 160216 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 42200 4550 2 12.08 15211879200 348645 555.48 38350 48250 38350 48900 26400 37650 43634.16 39.49 0 -144 42083 39866 38433 36216 34783 40975 37325 74 11250 500 27100 50 1 14711916 6208 178.81 2.43 12 2.37 236.00 17332.00 130900 20231201 -67.76 35050 20241115 20.40 116400 -63.75 20240221 35050 20.40 20241115 129000 -67.29 20231205 35050 20.40 20241115 0.97 N 006110 500 73 억 5810468 N N 128 N 00 N
3 20241203 150219 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 42300 4650 2 12.35 14642148950 335124 533.93 38350 48250 38350 48900 26400 37650 43691.73 39.49 0 307 42083 39866 38433 36216 34783 40975 37325 74 11250 500 27100 50 1 14711916 6223 179.24 2.44 12 2.28 236.00 17332.00 130900 20231201 -67.69 35050 20241115 20.68 116400 -63.66 20240221 35050 20.68 20241115 129000 -67.21 20231205 35050 20.68 20241115 0.97 N 006110 500 73 억 5810468 N N 363 N 00 N
4 20241203 140213 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 42000 4350 2 11.55 13747497350 313851 500.04 38350 48250 38350 48900 26400 37650 43802.62 39.49 0 -4933 42083 39866 38433 36216 34783 40975 37325 74 11250 500 27100 50 1 14711916 6179 177.97 2.42 12 2.13 236.00 17332.00 130900 20231201 -67.91 35050 20241115 19.83 116400 -63.92 20240221 35050 19.83 20241115 129000 -67.44 20231205 35050 19.83 20241115 0.97 N 006110 500 73 억 5810468 N N 363 N 00 N
5 20241203 130217 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 42300 4650 2 12.35 12533636850 285007 454.09 38350 48250 38350 48900 26400 37650 43976.59 39.49 0 -5393 42083 39866 38433 36216 34783 40975 37325 74 11250 500 27100 50 1 14711916 6223 179.24 2.44 12 1.94 236.00 17332.00 130900 20231201 -67.69 35050 20241115 20.68 116400 -63.66 20240221 35050 20.68 20241115 129000 -67.21 20231205 35050 20.68 20241115 0.97 N 006110 500 73 억 5810468 N N 363 N 00 N
6 20241203 120224 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 39350 1700 2 4.52 1608122500 40535 64.58 38350 40550 38350 48900 26400 37650 39672.44 39.49 0 8369 42083 39866 38433 36216 34783 40975 37325 74 11250 500 27100 50 1 14711916 5789 166.74 2.27 12 0.28 236.00 17332.00 130900 20231201 -69.94 35050 20241115 12.27 116400 -66.19 20240221 35050 12.27 20241115 129000 -69.50 20231205 35050 12.27 20241115 0.97 N 006110 500 73 억 5810468 N N 363 N 00 N
7 20241203 110217 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 39600 1950 2 5.18 1457984900 36720 58.50 38350 40550 38350 48900 26400 37650 39705.47 39.49 0 7792 42083 39866 38433 36216 34783 40975 37325 74 11250 500 27100 50 1 14711916 5826 167.80 2.28 12 0.25 236.00 17332.00 130900 20231201 -69.75 35050 20241115 12.98 116400 -65.98 20240221 35050 12.98 20241115 129000 -69.30 20231205 35050 12.98 20241115 0.97 N 006110 500 73 억 5810468 N N 363 N 00 N
8 20241203 100209 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 39600 1950 2 5.18 1231666050 31014 49.41 38350 40550 38350 48900 26400 37650 39713.23 39.49 0 9231 42083 39866 38433 36216 34783 40975 37325 74 11250 500 27100 50 1 14711916 5826 167.80 2.28 12 0.21 236.00 17332.00 130900 20231201 -69.75 35050 20241115 12.98 116400 -65.98 20240221 35050 12.98 20241115 129000 -69.30 20231205 35050 12.98 20241115 0.97 N 006110 500 73 억 5810468 N N 363 N 00 N
9 20241203 090208 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 39200 1550 2 4.12 48261250 1245 1.98 38350 39300 38350 48900 26400 37650 38764.06 39.49 0 375 42083 39866 38433 36216 34783 40975 37325 74 11250 500 27100 50 1 14711916 5767 166.10 2.26 12 0.01 236.00 17332.00 130900 20231201 -70.05 35050 20241115 11.84 116400 -66.32 20240221 35050 11.84 20241115 129000 -69.61 20231205 35050 11.84 20241115 0.97 N 006110 500 73 억 5810468 N N 363 N 00 N
10 20241202 160204 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 37650 700 2 1.89 2406790800 62375 130.05 37000 40650 37000 48000 25900 36950 38586.41 39.47 0 3082 39483 38216 37533 36266 35583 37875 35925 74 11050 500 26600 50 1 14711916 5539 159.53 2.17 12 0.42 236.00 17332.00 130900 20231201 -71.24 35050 20241115 7.42 116400 -67.65 20240221 35050 7.42 20241115 129000 -70.81 20231205 35050 7.42 20241115 0.96 N 006110 500 73 억 5807438 N N 363 N 00 N
11 20241202 150212 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 37950 1000 2 2.71 2263338850 58567 122.11 37000 40650 37000 48000 25900 36950 38645.29 39.47 0 1592 39483 38216 37533 36266 35583 37875 35925 74 11050 500 26600 50 1 14711916 5583 160.81 2.19 12 0.40 236.00 17332.00 130900 20231201 -71.01 35050 20241115 8.27 116400 -67.40 20240221 35050 8.27 20241115 129000 -70.58 20231205 35050 8.27 20241115 0.96 N 006110 500 73 억 5807438 N N 10 N 00 N
12 20241202 140210 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 38100 1150 2 3.11 2115736700 54674 114.00 37000 40650 37000 48000 25900 36950 38697.31 39.47 0 2219 39483 38216 37533 36266 35583 37875 35925 74 11050 500 26600 50 1 14711916 5605 161.44 2.20 12 0.37 236.00 17332.00 130900 20231201 -70.89 35050 20241115 8.70 116400 -67.27 20240221 35050 8.70 20241115 129000 -70.47 20231205 35050 8.70 20241115 0.96 N 006110 500 73 억 5807438 N N 10 N 00 N