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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 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
20241210,160110,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,433500,18000,2,4.33,5275316500,12320,65.91,415500,443000,412000,540000,291000,415500,428209.16,6.78,0,-94,464166,439832,421666,397332,379166,430750,388250,92,124500,5000,299160,500,1,1842040,7985,-13.12,0.21,12,0.67,-33041.00,2079558.00,649000,20240920,-33.20,280000,20240805,54.82,649000,-33.20,20240920,280000,54.82,20240805,649000,-33.20,20240920,280000,54.82,20240805,0.26,N,000670,5000,92 억,,124956,N,N,17,N,00,N
20241210,150109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,433000,17500,2,4.21,4943620000,11554,61.81,415500,443000,412000,540000,291000,415500,427891.24,6.78,0,-308,464166,439832,421666,397332,379166,430750,388250,92,124500,5000,299160,500,1,1842040,7976,-13.10,0.21,12,0.63,-33041.00,2079558.00,649000,20240920,-33.28,280000,20240805,54.64,649000,-33.28,20240920,280000,54.64,20240805,649000,-33.28,20240920,280000,54.64,20240805,0.26,N,000670,5000,92 억,,124956,N,N,33,N,00,N
20241210,140110,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,431000,15500,2,3.73,3567705500,8405,44.96,415500,433000,412000,540000,291000,415500,424494.51,6.78,0,-827,464166,439832,421666,397332,379166,430750,388250,92,124500,5000,299160,500,1,1842040,7939,-13.04,0.21,12,0.46,-33041.00,2079558.00,649000,20240920,-33.59,280000,20240805,53.93,649000,-33.59,20240920,280000,53.93,20240805,649000,-33.59,20240920,280000,53.93,20240805,0.26,N,000670,5000,92 억,,124956,N,N,33,N,00,N
20241210,130109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,429000,13500,2,3.25,3089534000,7292,39.01,415500,433000,412000,540000,291000,415500,423709.54,6.78,0,-734,464166,439832,421666,397332,379166,430750,388250,92,124500,5000,299160,500,1,1842040,7902,-12.98,0.21,12,0.40,-33041.00,2079558.00,649000,20240920,-33.90,280000,20240805,53.21,649000,-33.90,20240920,280000,53.21,20240805,649000,-33.90,20240920,280000,53.21,20240805,0.26,N,000670,5000,92 억,,124956,N,N,33,N,00,N
20241210,120109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,425500,10000,2,2.41,2542260000,6009,32.15,415500,429000,412000,540000,291000,415500,423099.42,6.78,0,-844,464166,439832,421666,397332,379166,430750,388250,92,124500,5000,299160,500,1,1842040,7838,-12.88,0.20,12,0.33,-33041.00,2079558.00,649000,20240920,-34.44,280000,20240805,51.96,649000,-34.44,20240920,280000,51.96,20240805,649000,-34.44,20240920,280000,51.96,20240805,0.26,N,000670,5000,92 억,,124956,N,N,33,N,00,N
20241210,110109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,424000,8500,2,2.05,2225595500,5260,28.14,415500,429000,412000,540000,291000,415500,423144.63,6.78,0,-887,464166,439832,421666,397332,379166,430750,388250,92,124500,5000,299160,500,1,1842040,7810,-12.83,0.20,12,0.29,-33041.00,2079558.00,649000,20240920,-34.67,280000,20240805,51.43,649000,-34.67,20240920,280000,51.43,20240805,649000,-34.67,20240920,280000,51.43,20240805,0.26,N,000670,5000,92 억,,124956,N,N,33,N,00,N
20241210,100109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,427000,11500,2,2.77,1449951500,3439,18.40,415500,427000,412000,540000,291000,415500,421654.09,6.78,0,-426,464166,439832,421666,397332,379166,430750,388250,92,124500,5000,299160,500,1,1842040,7866,-12.92,0.21,12,0.19,-33041.00,2079558.00,649000,20240920,-34.21,280000,20240805,52.50,649000,-34.21,20240920,280000,52.50,20240805,649000,-34.21,20240920,280000,52.50,20240805,0.26,N,000670,5000,92 억,,124956,N,N,33,N,00,N
20241210,090110,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,416000,500,2,0.12,38812000,93,0.50,415500,420000,415500,540000,291000,415500,417804.05,6.78,0,37,464166,439832,421666,397332,379166,430750,388250,92,124500,5000,299160,500,1,1842040,7663,-12.59,0.20,12,0.01,-33041.00,2079558.00,649000,20240920,-35.90,280000,20240805,48.57,649000,-35.90,20240920,280000,48.57,20240805,649000,-35.90,20240920,280000,48.57,20240805,0.26,N,000670,5000,92 억,,124956,N,N,33,N,00,N
20241209,160109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,415500,-33000,5,-7.36,7700002000,18545,68.81,444500,446000,403500,583000,314000,448500,415206.30,6.73,0,878,516500,482500,461500,427500,406500,472000,417000,92,134500,5000,322920,500,1,1842040,7654,-12.58,0.20,12,1.01,-33041.00,2079558.00,649000,20240920,-35.98,280000,20240805,48.39,649000,-35.98,20240920,280000,48.39,20240805,649000,-35.98,20240920,280000,48.39,20240805,0.25,N,000670,5000,92 억,,124058,N,N,33,N,00,N
20241209,150109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,414000,-34500,5,-7.69,7220082500,17386,64.51,444500,446000,403500,583000,314000,448500,415281.40,6.73,0,1319,516500,482500,461500,427500,406500,472000,417000,92,134500,5000,322920,500,1,1842040,7626,-12.53,0.20,12,0.94,-33041.00,2079558.00,649000,20240920,-36.21,280000,20240805,47.86,649000,-36.21,20240920,280000,47.86,20240805,649000,-36.21,20240920,280000,47.86,20240805,0.25,N,000670,5000,92 억,,124058,N,N,37,N,00,N
20241209,140109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,410500,-38000,5,-8.47,6352745500,15294,56.75,444500,446000,403500,583000,314000,448500,415375.02,6.73,0,1988,516500,482500,461500,427500,406500,472000,417000,92,134500,5000,322920,500,1,1842040,7562,-12.42,0.20,12,0.83,-33041.00,2079558.00,649000,20240920,-36.75,280000,20240805,46.61,649000,-36.75,20240920,280000,46.61,20240805,649000,-36.75,20240920,280000,46.61,20240805,0.25,N,000670,5000,92 억,,124058,N,N,37,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 20241210 160110 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 433500 18000 2 4.33 5275316500 12320 65.91 415500 443000 412000 540000 291000 415500 428209.16 6.78 0 -94 464166 439832 421666 397332 379166 430750 388250 92 124500 5000 299160 500 1 1842040 7985 -13.12 0.21 12 0.67 -33041.00 2079558.00 649000 20240920 -33.20 280000 20240805 54.82 649000 -33.20 20240920 280000 54.82 20240805 649000 -33.20 20240920 280000 54.82 20240805 0.26 N 000670 5000 92 억 124956 N N 17 N 00 N
3 20241210 150109 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 433000 17500 2 4.21 4943620000 11554 61.81 415500 443000 412000 540000 291000 415500 427891.24 6.78 0 -308 464166 439832 421666 397332 379166 430750 388250 92 124500 5000 299160 500 1 1842040 7976 -13.10 0.21 12 0.63 -33041.00 2079558.00 649000 20240920 -33.28 280000 20240805 54.64 649000 -33.28 20240920 280000 54.64 20240805 649000 -33.28 20240920 280000 54.64 20240805 0.26 N 000670 5000 92 억 124956 N N 33 N 00 N
4 20241210 140110 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 431000 15500 2 3.73 3567705500 8405 44.96 415500 433000 412000 540000 291000 415500 424494.51 6.78 0 -827 464166 439832 421666 397332 379166 430750 388250 92 124500 5000 299160 500 1 1842040 7939 -13.04 0.21 12 0.46 -33041.00 2079558.00 649000 20240920 -33.59 280000 20240805 53.93 649000 -33.59 20240920 280000 53.93 20240805 649000 -33.59 20240920 280000 53.93 20240805 0.26 N 000670 5000 92 억 124956 N N 33 N 00 N
5 20241210 130109 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 429000 13500 2 3.25 3089534000 7292 39.01 415500 433000 412000 540000 291000 415500 423709.54 6.78 0 -734 464166 439832 421666 397332 379166 430750 388250 92 124500 5000 299160 500 1 1842040 7902 -12.98 0.21 12 0.40 -33041.00 2079558.00 649000 20240920 -33.90 280000 20240805 53.21 649000 -33.90 20240920 280000 53.21 20240805 649000 -33.90 20240920 280000 53.21 20240805 0.26 N 000670 5000 92 억 124956 N N 33 N 00 N
6 20241210 120109 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 425500 10000 2 2.41 2542260000 6009 32.15 415500 429000 412000 540000 291000 415500 423099.42 6.78 0 -844 464166 439832 421666 397332 379166 430750 388250 92 124500 5000 299160 500 1 1842040 7838 -12.88 0.20 12 0.33 -33041.00 2079558.00 649000 20240920 -34.44 280000 20240805 51.96 649000 -34.44 20240920 280000 51.96 20240805 649000 -34.44 20240920 280000 51.96 20240805 0.26 N 000670 5000 92 억 124956 N N 33 N 00 N
7 20241210 110109 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 424000 8500 2 2.05 2225595500 5260 28.14 415500 429000 412000 540000 291000 415500 423144.63 6.78 0 -887 464166 439832 421666 397332 379166 430750 388250 92 124500 5000 299160 500 1 1842040 7810 -12.83 0.20 12 0.29 -33041.00 2079558.00 649000 20240920 -34.67 280000 20240805 51.43 649000 -34.67 20240920 280000 51.43 20240805 649000 -34.67 20240920 280000 51.43 20240805 0.26 N 000670 5000 92 억 124956 N N 33 N 00 N
8 20241210 100109 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 427000 11500 2 2.77 1449951500 3439 18.40 415500 427000 412000 540000 291000 415500 421654.09 6.78 0 -426 464166 439832 421666 397332 379166 430750 388250 92 124500 5000 299160 500 1 1842040 7866 -12.92 0.21 12 0.19 -33041.00 2079558.00 649000 20240920 -34.21 280000 20240805 52.50 649000 -34.21 20240920 280000 52.50 20240805 649000 -34.21 20240920 280000 52.50 20240805 0.26 N 000670 5000 92 억 124956 N N 33 N 00 N
9 20241210 090110 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 416000 500 2 0.12 38812000 93 0.50 415500 420000 415500 540000 291000 415500 417804.05 6.78 0 37 464166 439832 421666 397332 379166 430750 388250 92 124500 5000 299160 500 1 1842040 7663 -12.59 0.20 12 0.01 -33041.00 2079558.00 649000 20240920 -35.90 280000 20240805 48.57 649000 -35.90 20240920 280000 48.57 20240805 649000 -35.90 20240920 280000 48.57 20240805 0.26 N 000670 5000 92 억 124956 N N 33 N 00 N
10 20241209 160109 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 415500 -33000 5 -7.36 7700002000 18545 68.81 444500 446000 403500 583000 314000 448500 415206.30 6.73 0 878 516500 482500 461500 427500 406500 472000 417000 92 134500 5000 322920 500 1 1842040 7654 -12.58 0.20 12 1.01 -33041.00 2079558.00 649000 20240920 -35.98 280000 20240805 48.39 649000 -35.98 20240920 280000 48.39 20240805 649000 -35.98 20240920 280000 48.39 20240805 0.25 N 000670 5000 92 억 124058 N N 33 N 00 N
11 20241209 150109 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 414000 -34500 5 -7.69 7220082500 17386 64.51 444500 446000 403500 583000 314000 448500 415281.40 6.73 0 1319 516500 482500 461500 427500 406500 472000 417000 92 134500 5000 322920 500 1 1842040 7626 -12.53 0.20 12 0.94 -33041.00 2079558.00 649000 20240920 -36.21 280000 20240805 47.86 649000 -36.21 20240920 280000 47.86 20240805 649000 -36.21 20240920 280000 47.86 20240805 0.25 N 000670 5000 92 억 124058 N N 37 N 00 N
12 20241209 140109 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 410500 -38000 5 -8.47 6352745500 15294 56.75 444500 446000 403500 583000 314000 448500 415375.02 6.73 0 1988 516500 482500 461500 427500 406500 472000 417000 92 134500 5000 322920 500 1 1842040 7562 -12.42 0.20 12 0.83 -33041.00 2079558.00 649000 20240920 -36.75 280000 20240805 46.61 649000 -36.75 20240920 280000 46.61 20240805 649000 -36.75 20240920 280000 46.61 20240805 0.25 N 000670 5000 92 억 124058 N N 37 N 00 N