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
000970/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
20241210,160113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6240,60,2,0.97,111979390,17954,55.77,6170,6290,6170,8030,4330,6180,6236.93,3.08,0,-2042,6353,6266,6203,6116,6053,6235,6085,120,1850,500,4690,10,1,22800500,1423,8.39,0.40,12,0.08,744.00,15502.00,7500,20240603,-16.80,6100,20241114,2.30,7500,-16.80,20240603,6100,2.30,20241114,7500,-16.80,20240603,6100,2.30,20241114,0.57,N,000970,500,120 억,,702615,N,N,0,N,00,N
20241210,150113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6260,80,2,1.29,95925680,15382,47.78,6170,6290,6170,8030,4330,6180,6236.23,3.08,0,-1922,6353,6266,6203,6116,6053,6235,6085,120,1850,500,4690,10,1,22800500,1427,8.41,0.40,12,0.07,744.00,15502.00,7500,20240603,-16.53,6100,20241114,2.62,7500,-16.53,20240603,6100,2.62,20241114,7500,-16.53,20240603,6100,2.62,20241114,0.57,N,000970,500,120 억,,702615,N,N,0,N,00,N
20241210,140113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6240,60,2,0.97,70771820,11355,35.27,6170,6290,6170,8030,4330,6180,6232.66,3.08,0,-243,6353,6266,6203,6116,6053,6235,6085,120,1850,500,4690,10,1,22800500,1423,8.39,0.40,12,0.05,744.00,15502.00,7500,20240603,-16.80,6100,20241114,2.30,7500,-16.80,20240603,6100,2.30,20241114,7500,-16.80,20240603,6100,2.30,20241114,0.57,N,000970,500,120 억,,702615,N,N,0,N,00,N
20241210,130112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6250,70,2,1.13,54481900,8742,27.15,6170,6290,6170,8030,4330,6180,6232.20,3.08,0,-48,6353,6266,6203,6116,6053,6235,6085,120,1850,500,4690,10,1,22800500,1425,8.40,0.40,12,0.04,744.00,15502.00,7500,20240603,-16.67,6100,20241114,2.46,7500,-16.67,20240603,6100,2.46,20241114,7500,-16.67,20240603,6100,2.46,20241114,0.57,N,000970,500,120 억,,702615,N,N,0,N,00,N
20241210,120112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6240,60,2,0.97,49938380,8014,24.89,6170,6290,6170,8030,4330,6180,6231.39,3.08,0,260,6353,6266,6203,6116,6053,6235,6085,120,1850,500,4690,10,1,22800500,1423,8.39,0.40,12,0.04,744.00,15502.00,7500,20240603,-16.80,6100,20241114,2.30,7500,-16.80,20240603,6100,2.30,20241114,7500,-16.80,20240603,6100,2.30,20241114,0.57,N,000970,500,120 억,,702615,N,N,0,N,00,N
20241210,110112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6270,90,2,1.46,39564110,6354,19.74,6170,6290,6170,8030,4330,6180,6226.65,3.08,0,548,6353,6266,6203,6116,6053,6235,6085,120,1850,500,4690,10,1,22800500,1430,8.43,0.40,12,0.03,744.00,15502.00,7500,20240603,-16.40,6100,20241114,2.79,7500,-16.40,20240603,6100,2.79,20241114,7500,-16.40,20240603,6100,2.79,20241114,0.57,N,000970,500,120 억,,702615,N,N,0,N,00,N
20241210,100113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6280,100,2,1.62,30810130,4955,15.39,6170,6290,6170,8030,4330,6180,6217.99,3.08,0,401,6353,6266,6203,6116,6053,6235,6085,120,1850,500,4690,10,1,22800500,1432,8.44,0.41,12,0.02,744.00,15502.00,7500,20240603,-16.27,6100,20241114,2.95,7500,-16.27,20240603,6100,2.95,20241114,7500,-16.27,20240603,6100,2.95,20241114,0.57,N,000970,500,120 억,,702615,N,N,0,N,00,N
20241210,090113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6180,0,3,0.00,388860,63,0.20,6170,6180,6170,8030,4330,6180,6172.38,3.08,0,4,6353,6266,6203,6116,6053,6235,6085,120,1850,500,4690,10,1,22800500,1409,8.31,0.40,12,0.00,744.00,15502.00,7500,20240603,-17.60,6100,20241114,1.31,7500,-17.60,20240603,6100,1.31,20241114,7500,-17.60,20240603,6100,1.31,20241114,0.57,N,000970,500,120 억,,702615,N,N,0,N,00,N
20241209,160112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6180,-120,5,-1.90,198873810,32189,112.52,6290,6290,6140,8190,4410,6300,6178.32,3.10,0,-3400,6446,6372,6286,6212,6126,6330,6170,120,1890,500,4780,10,1,22800500,1409,8.31,0.40,12,0.14,744.00,15502.00,7500,20240603,-17.60,6100,20241114,1.31,7500,-17.60,20240603,6100,1.31,20241114,7500,-17.60,20240603,6100,1.31,20241114,0.56,N,000970,500,120 억,,705918,N,N,0,N,00,N
20241209,150112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6140,-160,5,-2.54,178282500,28848,100.84,6290,6290,6140,8190,4410,6300,6180.06,3.10,0,-2897,6446,6372,6286,6212,6126,6330,6170,120,1890,500,4780,10,1,22800500,1400,8.25,0.40,12,0.13,744.00,15502.00,7500,20240603,-18.13,6100,20241114,0.66,7500,-18.13,20240603,6100,0.66,20241114,7500,-18.13,20240603,6100,0.66,20241114,0.56,N,000970,500,120 억,,705918,N,N,0,N,00,N
20241209,140113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6150,-150,5,-2.38,146833560,23764,83.07,6290,6290,6140,8190,4410,6300,6178.82,3.10,0,-2882,6446,6372,6286,6212,6126,6330,6170,120,1890,500,4780,10,1,22800500,1402,8.27,0.40,12,0.10,744.00,15502.00,7500,20240603,-18.00,6100,20241114,0.82,7500,-18.00,20240603,6100,0.82,20241114,7500,-18.00,20240603,6100,0.82,20241114,0.56,N,000970,500,120 억,,705918,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 20241210 160113 57 100.00 KOSPI 철강.금속 N N N N N 6240 60 2 0.97 111979390 17954 55.77 6170 6290 6170 8030 4330 6180 6236.93 3.08 0 -2042 6353 6266 6203 6116 6053 6235 6085 120 1850 500 4690 10 1 22800500 1423 8.39 0.40 12 0.08 744.00 15502.00 7500 20240603 -16.80 6100 20241114 2.30 7500 -16.80 20240603 6100 2.30 20241114 7500 -16.80 20240603 6100 2.30 20241114 0.57 N 000970 500 120 억 702615 N N 0 N 00 N
3 20241210 150113 57 100.00 KOSPI 철강.금속 N N N N N 6260 80 2 1.29 95925680 15382 47.78 6170 6290 6170 8030 4330 6180 6236.23 3.08 0 -1922 6353 6266 6203 6116 6053 6235 6085 120 1850 500 4690 10 1 22800500 1427 8.41 0.40 12 0.07 744.00 15502.00 7500 20240603 -16.53 6100 20241114 2.62 7500 -16.53 20240603 6100 2.62 20241114 7500 -16.53 20240603 6100 2.62 20241114 0.57 N 000970 500 120 억 702615 N N 0 N 00 N
4 20241210 140113 57 100.00 KOSPI 철강.금속 N N N N N 6240 60 2 0.97 70771820 11355 35.27 6170 6290 6170 8030 4330 6180 6232.66 3.08 0 -243 6353 6266 6203 6116 6053 6235 6085 120 1850 500 4690 10 1 22800500 1423 8.39 0.40 12 0.05 744.00 15502.00 7500 20240603 -16.80 6100 20241114 2.30 7500 -16.80 20240603 6100 2.30 20241114 7500 -16.80 20240603 6100 2.30 20241114 0.57 N 000970 500 120 억 702615 N N 0 N 00 N
5 20241210 130112 57 100.00 KOSPI 철강.금속 N N N N N 6250 70 2 1.13 54481900 8742 27.15 6170 6290 6170 8030 4330 6180 6232.20 3.08 0 -48 6353 6266 6203 6116 6053 6235 6085 120 1850 500 4690 10 1 22800500 1425 8.40 0.40 12 0.04 744.00 15502.00 7500 20240603 -16.67 6100 20241114 2.46 7500 -16.67 20240603 6100 2.46 20241114 7500 -16.67 20240603 6100 2.46 20241114 0.57 N 000970 500 120 억 702615 N N 0 N 00 N
6 20241210 120112 57 100.00 KOSPI 철강.금속 N N N N N 6240 60 2 0.97 49938380 8014 24.89 6170 6290 6170 8030 4330 6180 6231.39 3.08 0 260 6353 6266 6203 6116 6053 6235 6085 120 1850 500 4690 10 1 22800500 1423 8.39 0.40 12 0.04 744.00 15502.00 7500 20240603 -16.80 6100 20241114 2.30 7500 -16.80 20240603 6100 2.30 20241114 7500 -16.80 20240603 6100 2.30 20241114 0.57 N 000970 500 120 억 702615 N N 0 N 00 N
7 20241210 110112 57 100.00 KOSPI 철강.금속 N N N N N 6270 90 2 1.46 39564110 6354 19.74 6170 6290 6170 8030 4330 6180 6226.65 3.08 0 548 6353 6266 6203 6116 6053 6235 6085 120 1850 500 4690 10 1 22800500 1430 8.43 0.40 12 0.03 744.00 15502.00 7500 20240603 -16.40 6100 20241114 2.79 7500 -16.40 20240603 6100 2.79 20241114 7500 -16.40 20240603 6100 2.79 20241114 0.57 N 000970 500 120 억 702615 N N 0 N 00 N
8 20241210 100113 57 100.00 KOSPI 철강.금속 N N N N N 6280 100 2 1.62 30810130 4955 15.39 6170 6290 6170 8030 4330 6180 6217.99 3.08 0 401 6353 6266 6203 6116 6053 6235 6085 120 1850 500 4690 10 1 22800500 1432 8.44 0.41 12 0.02 744.00 15502.00 7500 20240603 -16.27 6100 20241114 2.95 7500 -16.27 20240603 6100 2.95 20241114 7500 -16.27 20240603 6100 2.95 20241114 0.57 N 000970 500 120 억 702615 N N 0 N 00 N
9 20241210 090113 57 100.00 KOSPI 철강.금속 N N N N N 6180 0 3 0.00 388860 63 0.20 6170 6180 6170 8030 4330 6180 6172.38 3.08 0 4 6353 6266 6203 6116 6053 6235 6085 120 1850 500 4690 10 1 22800500 1409 8.31 0.40 12 0.00 744.00 15502.00 7500 20240603 -17.60 6100 20241114 1.31 7500 -17.60 20240603 6100 1.31 20241114 7500 -17.60 20240603 6100 1.31 20241114 0.57 N 000970 500 120 억 702615 N N 0 N 00 N
10 20241209 160112 57 100.00 KOSPI 철강.금속 N N N N N 6180 -120 5 -1.90 198873810 32189 112.52 6290 6290 6140 8190 4410 6300 6178.32 3.10 0 -3400 6446 6372 6286 6212 6126 6330 6170 120 1890 500 4780 10 1 22800500 1409 8.31 0.40 12 0.14 744.00 15502.00 7500 20240603 -17.60 6100 20241114 1.31 7500 -17.60 20240603 6100 1.31 20241114 7500 -17.60 20240603 6100 1.31 20241114 0.56 N 000970 500 120 억 705918 N N 0 N 00 N
11 20241209 150112 57 100.00 KOSPI 철강.금속 N N N N N 6140 -160 5 -2.54 178282500 28848 100.84 6290 6290 6140 8190 4410 6300 6180.06 3.10 0 -2897 6446 6372 6286 6212 6126 6330 6170 120 1890 500 4780 10 1 22800500 1400 8.25 0.40 12 0.13 744.00 15502.00 7500 20240603 -18.13 6100 20241114 0.66 7500 -18.13 20240603 6100 0.66 20241114 7500 -18.13 20240603 6100 0.66 20241114 0.56 N 000970 500 120 억 705918 N N 0 N 00 N
12 20241209 140113 57 100.00 KOSPI 철강.금속 N N N N N 6150 -150 5 -2.38 146833560 23764 83.07 6290 6290 6140 8190 4410 6300 6178.82 3.10 0 -2882 6446 6372 6286 6212 6126 6330 6170 120 1890 500 4780 10 1 22800500 1402 8.27 0.40 12 0.10 744.00 15502.00 7500 20240603 -18.00 6100 20241114 0.82 7500 -18.00 20240603 6100 0.82 20241114 7500 -18.00 20240603 6100 0.82 20241114 0.56 N 000970 500 120 억 705918 N N 0 N 00 N