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
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
20241210,160214,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,37550,2350,2,6.68,1946709150,52661,73.47,35550,37850,35550,45750,24650,35200,36966.48,39.47,0,12815,38966,37082,36116,34232,33266,36600,33750,74,10550,500,25340,50,1,14711916,5524,159.11,2.17,12,0.36,236.00,17332.00,130900,20231201,-71.31,35050,20241115,7.13,116400,-67.74,20240221,35050,7.13,20241115,123400,-69.57,20231215,35050,7.13,20241115,0.89,N,006110,500,73 억,,5807034,N,N,146,N,00,N
20241210,150213,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,37450,2250,2,6.39,1832152750,49607,69.21,35550,37850,35550,45750,24650,35200,36933.74,39.47,0,10818,38966,37082,36116,34232,33266,36600,33750,74,10550,500,25340,50,1,14711916,5510,158.69,2.16,12,0.34,236.00,17332.00,130900,20231201,-71.39,35050,20241115,6.85,116400,-67.83,20240221,35050,6.85,20241115,123400,-69.65,20231215,35050,6.85,20241115,0.89,N,006110,500,73 억,,5807034,N,N,671,N,00,N
20241210,140213,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,37750,2550,2,7.24,1690944250,45851,63.97,35550,37850,35550,45750,24650,35200,36879.52,39.47,0,9703,38966,37082,36116,34232,33266,36600,33750,74,10550,500,25340,50,1,14711916,5554,159.96,2.18,12,0.31,236.00,17332.00,130900,20231201,-71.16,35050,20241115,7.70,116400,-67.57,20240221,35050,7.70,20241115,123400,-69.41,20231215,35050,7.70,20241115,0.89,N,006110,500,73 억,,5807034,N,N,671,N,00,N
20241210,130213,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,37600,2400,2,6.82,1526957550,41494,57.89,35550,37800,35550,45750,24650,35200,36799.90,39.47,0,8755,38966,37082,36116,34232,33266,36600,33750,74,10550,500,25340,50,1,14711916,5532,159.32,2.17,12,0.28,236.00,17332.00,130900,20231201,-71.28,35050,20241115,7.28,116400,-67.70,20240221,35050,7.28,20241115,123400,-69.53,20231215,35050,7.28,20241115,0.89,N,006110,500,73 억,,5807034,N,N,671,N,00,N
20241210,120213,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,37400,2200,2,6.25,1320412900,35981,50.20,35550,37500,35550,45750,24650,35200,36697.96,39.47,0,7281,38966,37082,36116,34232,33266,36600,33750,74,10550,500,25340,50,1,14711916,5502,158.47,2.16,12,0.24,236.00,17332.00,130900,20231201,-71.43,35050,20241115,6.70,116400,-67.87,20240221,35050,6.70,20241115,123400,-69.69,20231215,35050,6.70,20241115,0.89,N,006110,500,73 억,,5807034,N,N,671,N,00,N
20241210,110212,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,37300,2100,2,5.97,1197127600,32671,45.58,35550,37450,35550,45750,24650,35200,36642.39,39.47,0,6250,38966,37082,36116,34232,33266,36600,33750,74,10550,500,25340,50,1,14711916,5488,158.05,2.15,12,0.22,236.00,17332.00,130900,20231201,-71.50,35050,20241115,6.42,116400,-67.96,20240221,35050,6.42,20241115,123400,-69.77,20231215,35050,6.42,20241115,0.89,N,006110,500,73 억,,5807034,N,N,671,N,00,N
20241210,100213,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,36550,1350,2,3.84,647458700,17862,24.92,35550,36650,35550,45750,24650,35200,36248.47,39.47,0,1471,38966,37082,36116,34232,33266,36600,33750,74,10550,500,25340,50,1,14711916,5377,154.87,2.11,12,0.12,236.00,17332.00,130900,20231201,-72.08,35050,20241115,4.28,116400,-68.60,20240221,35050,4.28,20241115,123400,-70.38,20231215,35050,4.28,20241115,0.89,N,006110,500,73 억,,5807034,N,N,671,N,00,N
20241210,090215,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,35800,600,2,1.70,82457700,2291,3.20,35550,36400,35550,45750,24650,35200,35995.83,39.47,0,244,38966,37082,36116,34232,33266,36600,33750,74,10550,500,25340,50,1,14711916,5267,151.69,2.07,12,0.02,236.00,17332.00,130900,20231201,-72.65,35050,20241115,2.14,116400,-69.24,20240221,35050,2.14,20241115,123400,-70.99,20231215,35050,2.14,20241115,0.89,N,006110,500,73 억,,5807034,N,N,671,N,00,N
20241209,160212,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,35200,-3500,5,-9.04,2570354600,71511,102.08,38000,38000,35150,50300,27100,38700,35944.52,39.52,0,-5896,43166,40932,38166,35932,33166,39550,34550,74,11600,500,27860,50,1,14711916,5179,149.15,2.03,12,0.49,236.00,17332.00,130900,20231201,-73.11,35050,20241115,0.43,116400,-69.76,20240221,35050,0.43,20241115,123400,-71.47,20231215,35050,0.43,20241115,0.90,N,006110,500,73 억,,5813929,N,N,671,N,00,N
20241209,150213,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,35400,-3300,5,-8.53,2384808400,66251,94.58,38000,38000,35150,50300,27100,38700,35996.56,39.52,0,-5944,43166,40932,38166,35932,33166,39550,34550,74,11600,500,27860,50,1,14711916,5208,150.00,2.04,12,0.45,236.00,17332.00,130900,20231201,-72.96,35050,20241115,1.00,116400,-69.59,20240221,35050,1.00,20241115,123400,-71.31,20231215,35050,1.00,20241115,0.90,N,006110,500,73 억,,5813929,N,N,567,N,00,N
20241209,140213,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,35550,-3150,5,-8.14,2116054300,58661,83.74,38000,38000,35150,50300,27100,38700,36072.59,39.52,0,-7922,43166,40932,38166,35932,33166,39550,34550,74,11600,500,27860,50,1,14711916,5230,150.64,2.05,12,0.40,236.00,17332.00,130900,20231201,-72.84,35050,20241115,1.43,116400,-69.46,20240221,35050,1.43,20241115,123400,-71.19,20231215,35050,1.43,20241115,0.90,N,006110,500,73 억,,5813929,N,N,567,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 160214 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 37550 2350 2 6.68 1946709150 52661 73.47 35550 37850 35550 45750 24650 35200 36966.48 39.47 0 12815 38966 37082 36116 34232 33266 36600 33750 74 10550 500 25340 50 1 14711916 5524 159.11 2.17 12 0.36 236.00 17332.00 130900 20231201 -71.31 35050 20241115 7.13 116400 -67.74 20240221 35050 7.13 20241115 123400 -69.57 20231215 35050 7.13 20241115 0.89 N 006110 500 73 억 5807034 N N 146 N 00 N
3 20241210 150213 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 37450 2250 2 6.39 1832152750 49607 69.21 35550 37850 35550 45750 24650 35200 36933.74 39.47 0 10818 38966 37082 36116 34232 33266 36600 33750 74 10550 500 25340 50 1 14711916 5510 158.69 2.16 12 0.34 236.00 17332.00 130900 20231201 -71.39 35050 20241115 6.85 116400 -67.83 20240221 35050 6.85 20241115 123400 -69.65 20231215 35050 6.85 20241115 0.89 N 006110 500 73 억 5807034 N N 671 N 00 N
4 20241210 140213 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 37750 2550 2 7.24 1690944250 45851 63.97 35550 37850 35550 45750 24650 35200 36879.52 39.47 0 9703 38966 37082 36116 34232 33266 36600 33750 74 10550 500 25340 50 1 14711916 5554 159.96 2.18 12 0.31 236.00 17332.00 130900 20231201 -71.16 35050 20241115 7.70 116400 -67.57 20240221 35050 7.70 20241115 123400 -69.41 20231215 35050 7.70 20241115 0.89 N 006110 500 73 억 5807034 N N 671 N 00 N
5 20241210 130213 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 37600 2400 2 6.82 1526957550 41494 57.89 35550 37800 35550 45750 24650 35200 36799.90 39.47 0 8755 38966 37082 36116 34232 33266 36600 33750 74 10550 500 25340 50 1 14711916 5532 159.32 2.17 12 0.28 236.00 17332.00 130900 20231201 -71.28 35050 20241115 7.28 116400 -67.70 20240221 35050 7.28 20241115 123400 -69.53 20231215 35050 7.28 20241115 0.89 N 006110 500 73 억 5807034 N N 671 N 00 N
6 20241210 120213 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 37400 2200 2 6.25 1320412900 35981 50.20 35550 37500 35550 45750 24650 35200 36697.96 39.47 0 7281 38966 37082 36116 34232 33266 36600 33750 74 10550 500 25340 50 1 14711916 5502 158.47 2.16 12 0.24 236.00 17332.00 130900 20231201 -71.43 35050 20241115 6.70 116400 -67.87 20240221 35050 6.70 20241115 123400 -69.69 20231215 35050 6.70 20241115 0.89 N 006110 500 73 억 5807034 N N 671 N 00 N
7 20241210 110212 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 37300 2100 2 5.97 1197127600 32671 45.58 35550 37450 35550 45750 24650 35200 36642.39 39.47 0 6250 38966 37082 36116 34232 33266 36600 33750 74 10550 500 25340 50 1 14711916 5488 158.05 2.15 12 0.22 236.00 17332.00 130900 20231201 -71.50 35050 20241115 6.42 116400 -67.96 20240221 35050 6.42 20241115 123400 -69.77 20231215 35050 6.42 20241115 0.89 N 006110 500 73 억 5807034 N N 671 N 00 N
8 20241210 100213 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 36550 1350 2 3.84 647458700 17862 24.92 35550 36650 35550 45750 24650 35200 36248.47 39.47 0 1471 38966 37082 36116 34232 33266 36600 33750 74 10550 500 25340 50 1 14711916 5377 154.87 2.11 12 0.12 236.00 17332.00 130900 20231201 -72.08 35050 20241115 4.28 116400 -68.60 20240221 35050 4.28 20241115 123400 -70.38 20231215 35050 4.28 20241115 0.89 N 006110 500 73 억 5807034 N N 671 N 00 N
9 20241210 090215 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 35800 600 2 1.70 82457700 2291 3.20 35550 36400 35550 45750 24650 35200 35995.83 39.47 0 244 38966 37082 36116 34232 33266 36600 33750 74 10550 500 25340 50 1 14711916 5267 151.69 2.07 12 0.02 236.00 17332.00 130900 20231201 -72.65 35050 20241115 2.14 116400 -69.24 20240221 35050 2.14 20241115 123400 -70.99 20231215 35050 2.14 20241115 0.89 N 006110 500 73 억 5807034 N N 671 N 00 N
10 20241209 160212 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 35200 -3500 5 -9.04 2570354600 71511 102.08 38000 38000 35150 50300 27100 38700 35944.52 39.52 0 -5896 43166 40932 38166 35932 33166 39550 34550 74 11600 500 27860 50 1 14711916 5179 149.15 2.03 12 0.49 236.00 17332.00 130900 20231201 -73.11 35050 20241115 0.43 116400 -69.76 20240221 35050 0.43 20241115 123400 -71.47 20231215 35050 0.43 20241115 0.90 N 006110 500 73 억 5813929 N N 671 N 00 N
11 20241209 150213 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 35400 -3300 5 -8.53 2384808400 66251 94.58 38000 38000 35150 50300 27100 38700 35996.56 39.52 0 -5944 43166 40932 38166 35932 33166 39550 34550 74 11600 500 27860 50 1 14711916 5208 150.00 2.04 12 0.45 236.00 17332.00 130900 20231201 -72.96 35050 20241115 1.00 116400 -69.59 20240221 35050 1.00 20241115 123400 -71.31 20231215 35050 1.00 20241115 0.90 N 006110 500 73 억 5813929 N N 567 N 00 N
12 20241209 140213 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 35550 -3150 5 -8.14 2116054300 58661 83.74 38000 38000 35150 50300 27100 38700 36072.59 39.52 0 -7922 43166 40932 38166 35932 33166 39550 34550 74 11600 500 27860 50 1 14711916 5230 150.64 2.05 12 0.40 236.00 17332.00 130900 20231201 -72.84 35050 20241115 1.43 116400 -69.46 20240221 35050 1.43 20241115 123400 -71.19 20231215 35050 1.43 20241115 0.90 N 006110 500 73 억 5813929 N N 567 N 00 N