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
024090/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
20241210,160341,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,10850,60,2,0.56,29261510,2710,16.00,10660,11050,10660,14020,7560,10790,10796.13,3.01,0,-736,11730,11260,10840,10370,9950,11050,10160,60,3230,500,7980,10,1,11400000,1237,-12.00,0.48,12,0.02,-904.00,22684.00,13440,20240813,-19.27,10420,20241209,4.13,13440,-19.27,20240813,10420,4.13,20241209,13440,-19.27,20240813,10420,4.13,20241209,0.68,N,024090,500,60 억,,343082,N,N,0,N,00,N
20241210,150341,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,10830,40,2,0.37,28219940,2614,15.43,10660,11050,10660,14020,7560,10790,10795.69,3.01,0,-738,11730,11260,10840,10370,9950,11050,10160,60,3230,500,7980,10,1,11400000,1235,-11.98,0.48,12,0.02,-904.00,22684.00,13440,20240813,-19.42,10420,20241209,3.93,13440,-19.42,20240813,10420,3.93,20241209,13440,-19.42,20240813,10420,3.93,20241209,0.68,N,024090,500,60 억,,343082,N,N,0,N,00,N
20241210,140341,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,10860,70,2,0.65,25998640,2409,14.22,10660,11050,10660,14020,7560,10790,10792.30,3.01,0,-786,11730,11260,10840,10370,9950,11050,10160,60,3230,500,7980,10,1,11400000,1238,-12.01,0.48,12,0.02,-904.00,22684.00,13440,20240813,-19.20,10420,20241209,4.22,13440,-19.20,20240813,10420,4.22,20241209,13440,-19.20,20240813,10420,4.22,20241209,0.68,N,024090,500,60 억,,343082,N,N,0,N,00,N
20241210,130340,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,10870,80,2,0.74,25858120,2396,14.15,10660,11050,10660,14020,7560,10790,10792.20,3.01,0,-785,11730,11260,10840,10370,9950,11050,10160,60,3230,500,7980,10,1,11400000,1239,-12.02,0.48,12,0.02,-904.00,22684.00,13440,20240813,-19.12,10420,20241209,4.32,13440,-19.12,20240813,10420,4.32,20241209,13440,-19.12,20240813,10420,4.32,20241209,0.68,N,024090,500,60 억,,343082,N,N,0,N,00,N
20241210,120340,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,10780,-10,5,-0.09,18393240,1704,10.06,10660,11050,10660,14020,7560,10790,10794.15,3.01,0,-392,11730,11260,10840,10370,9950,11050,10160,60,3230,500,7980,10,1,11400000,1229,-11.92,0.48,12,0.01,-904.00,22684.00,13440,20240813,-19.79,10420,20241209,3.45,13440,-19.79,20240813,10420,3.45,20241209,13440,-19.79,20240813,10420,3.45,20241209,0.68,N,024090,500,60 억,,343082,N,N,0,N,00,N
20241210,110340,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,10860,70,2,0.65,10783370,1000,5.90,10660,11050,10660,14020,7560,10790,10783.37,3.01,0,36,11730,11260,10840,10370,9950,11050,10160,60,3230,500,7980,10,1,11400000,1238,-12.01,0.48,12,0.01,-904.00,22684.00,13440,20240813,-19.20,10420,20241209,4.22,13440,-19.20,20240813,10420,4.22,20241209,13440,-19.20,20240813,10420,4.22,20241209,0.68,N,024090,500,60 억,,343082,N,N,0,N,00,N
20241210,100340,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,10830,40,2,0.37,9272950,862,5.09,10660,10910,10660,14020,7560,10790,10757.48,3.01,0,115,11730,11260,10840,10370,9950,11050,10160,60,3230,500,7980,10,1,11400000,1235,-11.98,0.48,12,0.01,-904.00,22684.00,13440,20240813,-19.42,10420,20241209,3.93,13440,-19.42,20240813,10420,3.93,20241209,13440,-19.42,20240813,10420,3.93,20241209,0.68,N,024090,500,60 억,,343082,N,N,0,N,00,N
20241210,090343,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,10710,-80,5,-0.74,2501080,234,1.38,10660,10840,10660,14020,7560,10790,10688.38,3.01,0,65,11730,11260,10840,10370,9950,11050,10160,60,3230,500,7980,10,1,11400000,1221,-11.85,0.47,12,0.00,-904.00,22684.00,13440,20240813,-20.31,10420,20241209,2.78,13440,-20.31,20240813,10420,2.78,20241209,13440,-20.31,20240813,10420,2.78,20241209,0.68,N,024090,500,60 억,,343082,N,N,0,N,00,N
20241209,160338,55,60.00,KOSPI,신저가,철강.금속,N,N,N,Y,60,N,10790,-310,5,-2.79,182900530,16936,228.22,11300,11310,10420,14430,7770,11100,10799.53,3.01,0,419,11420,11260,11130,10970,10840,11195,10905,60,3330,500,8210,10,1,11400000,1230,-11.94,0.48,12,0.15,-904.00,22684.00,13440,20240813,-19.72,10420,20241209,3.55,13440,-19.72,20240813,10420,3.55,20241209,13440,-19.72,20240813,10420,3.55,20241209,0.68,N,024090,500,60 억,,342706,N,N,0,N,00,N
20241209,150341,55,60.00,KOSPI,신저가,철강.금속,N,N,N,Y,60,N,10780,-320,5,-2.88,175109990,16217,218.53,11300,11310,10420,14430,7770,11100,10797.93,3.01,0,431,11420,11260,11130,10970,10840,11195,10905,60,3330,500,8210,10,1,11400000,1229,-11.92,0.48,12,0.14,-904.00,22684.00,13440,20240813,-19.79,10420,20241209,3.45,13440,-19.79,20240813,10420,3.45,20241209,13440,-19.79,20240813,10420,3.45,20241209,0.68,N,024090,500,60 억,,342706,N,N,0,N,00,N
20241209,140340,55,60.00,KOSPI,신저가,철강.금속,N,N,N,Y,60,N,10810,-290,5,-2.61,162110110,15008,202.24,11300,11310,10420,14430,7770,11100,10801.58,3.01,0,337,11420,11260,11130,10970,10840,11195,10905,60,3330,500,8210,10,1,11400000,1232,-11.96,0.48,12,0.13,-904.00,22684.00,13440,20240813,-19.57,10420,20241209,3.74,13440,-19.57,20240813,10420,3.74,20241209,13440,-19.57,20240813,10420,3.74,20241209,0.68,N,024090,500,60 억,,342706,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 160341 55 60.00 KOSPI 철강.금속 N N N Y 60 N 10850 60 2 0.56 29261510 2710 16.00 10660 11050 10660 14020 7560 10790 10796.13 3.01 0 -736 11730 11260 10840 10370 9950 11050 10160 60 3230 500 7980 10 1 11400000 1237 -12.00 0.48 12 0.02 -904.00 22684.00 13440 20240813 -19.27 10420 20241209 4.13 13440 -19.27 20240813 10420 4.13 20241209 13440 -19.27 20240813 10420 4.13 20241209 0.68 N 024090 500 60 억 343082 N N 0 N 00 N
3 20241210 150341 55 60.00 KOSPI 철강.금속 N N N Y 60 N 10830 40 2 0.37 28219940 2614 15.43 10660 11050 10660 14020 7560 10790 10795.69 3.01 0 -738 11730 11260 10840 10370 9950 11050 10160 60 3230 500 7980 10 1 11400000 1235 -11.98 0.48 12 0.02 -904.00 22684.00 13440 20240813 -19.42 10420 20241209 3.93 13440 -19.42 20240813 10420 3.93 20241209 13440 -19.42 20240813 10420 3.93 20241209 0.68 N 024090 500 60 억 343082 N N 0 N 00 N
4 20241210 140341 55 60.00 KOSPI 철강.금속 N N N Y 60 N 10860 70 2 0.65 25998640 2409 14.22 10660 11050 10660 14020 7560 10790 10792.30 3.01 0 -786 11730 11260 10840 10370 9950 11050 10160 60 3230 500 7980 10 1 11400000 1238 -12.01 0.48 12 0.02 -904.00 22684.00 13440 20240813 -19.20 10420 20241209 4.22 13440 -19.20 20240813 10420 4.22 20241209 13440 -19.20 20240813 10420 4.22 20241209 0.68 N 024090 500 60 억 343082 N N 0 N 00 N
5 20241210 130340 55 60.00 KOSPI 철강.금속 N N N Y 60 N 10870 80 2 0.74 25858120 2396 14.15 10660 11050 10660 14020 7560 10790 10792.20 3.01 0 -785 11730 11260 10840 10370 9950 11050 10160 60 3230 500 7980 10 1 11400000 1239 -12.02 0.48 12 0.02 -904.00 22684.00 13440 20240813 -19.12 10420 20241209 4.32 13440 -19.12 20240813 10420 4.32 20241209 13440 -19.12 20240813 10420 4.32 20241209 0.68 N 024090 500 60 억 343082 N N 0 N 00 N
6 20241210 120340 55 60.00 KOSPI 철강.금속 N N N Y 60 N 10780 -10 5 -0.09 18393240 1704 10.06 10660 11050 10660 14020 7560 10790 10794.15 3.01 0 -392 11730 11260 10840 10370 9950 11050 10160 60 3230 500 7980 10 1 11400000 1229 -11.92 0.48 12 0.01 -904.00 22684.00 13440 20240813 -19.79 10420 20241209 3.45 13440 -19.79 20240813 10420 3.45 20241209 13440 -19.79 20240813 10420 3.45 20241209 0.68 N 024090 500 60 억 343082 N N 0 N 00 N
7 20241210 110340 55 60.00 KOSPI 철강.금속 N N N Y 60 N 10860 70 2 0.65 10783370 1000 5.90 10660 11050 10660 14020 7560 10790 10783.37 3.01 0 36 11730 11260 10840 10370 9950 11050 10160 60 3230 500 7980 10 1 11400000 1238 -12.01 0.48 12 0.01 -904.00 22684.00 13440 20240813 -19.20 10420 20241209 4.22 13440 -19.20 20240813 10420 4.22 20241209 13440 -19.20 20240813 10420 4.22 20241209 0.68 N 024090 500 60 억 343082 N N 0 N 00 N
8 20241210 100340 55 60.00 KOSPI 철강.금속 N N N Y 60 N 10830 40 2 0.37 9272950 862 5.09 10660 10910 10660 14020 7560 10790 10757.48 3.01 0 115 11730 11260 10840 10370 9950 11050 10160 60 3230 500 7980 10 1 11400000 1235 -11.98 0.48 12 0.01 -904.00 22684.00 13440 20240813 -19.42 10420 20241209 3.93 13440 -19.42 20240813 10420 3.93 20241209 13440 -19.42 20240813 10420 3.93 20241209 0.68 N 024090 500 60 억 343082 N N 0 N 00 N
9 20241210 090343 55 60.00 KOSPI 철강.금속 N N N Y 60 N 10710 -80 5 -0.74 2501080 234 1.38 10660 10840 10660 14020 7560 10790 10688.38 3.01 0 65 11730 11260 10840 10370 9950 11050 10160 60 3230 500 7980 10 1 11400000 1221 -11.85 0.47 12 0.00 -904.00 22684.00 13440 20240813 -20.31 10420 20241209 2.78 13440 -20.31 20240813 10420 2.78 20241209 13440 -20.31 20240813 10420 2.78 20241209 0.68 N 024090 500 60 억 343082 N N 0 N 00 N
10 20241209 160338 55 60.00 KOSPI 신저가 철강.금속 N N N Y 60 N 10790 -310 5 -2.79 182900530 16936 228.22 11300 11310 10420 14430 7770 11100 10799.53 3.01 0 419 11420 11260 11130 10970 10840 11195 10905 60 3330 500 8210 10 1 11400000 1230 -11.94 0.48 12 0.15 -904.00 22684.00 13440 20240813 -19.72 10420 20241209 3.55 13440 -19.72 20240813 10420 3.55 20241209 13440 -19.72 20240813 10420 3.55 20241209 0.68 N 024090 500 60 억 342706 N N 0 N 00 N
11 20241209 150341 55 60.00 KOSPI 신저가 철강.금속 N N N Y 60 N 10780 -320 5 -2.88 175109990 16217 218.53 11300 11310 10420 14430 7770 11100 10797.93 3.01 0 431 11420 11260 11130 10970 10840 11195 10905 60 3330 500 8210 10 1 11400000 1229 -11.92 0.48 12 0.14 -904.00 22684.00 13440 20240813 -19.79 10420 20241209 3.45 13440 -19.79 20240813 10420 3.45 20241209 13440 -19.79 20240813 10420 3.45 20241209 0.68 N 024090 500 60 억 342706 N N 0 N 00 N
12 20241209 140340 55 60.00 KOSPI 신저가 철강.금속 N N N Y 60 N 10810 -290 5 -2.61 162110110 15008 202.24 11300 11310 10420 14430 7770 11100 10801.58 3.01 0 337 11420 11260 11130 10970 10840 11195 10905 60 3330 500 8210 10 1 11400000 1232 -11.96 0.48 12 0.13 -904.00 22684.00 13440 20240813 -19.57 10420 20241209 3.74 13440 -19.57 20240813 10420 3.74 20241209 13440 -19.57 20240813 10420 3.74 20241209 0.68 N 024090 500 60 억 342706 N N 0 N 00 N