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
032560/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
20241210,160404,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,4680,125,2,2.74,106308040,22898,35.08,4515,4695,4515,5920,3190,4555,4642.68,2.90,0,2694,4938,4746,4633,4441,4328,4690,4385,85,1365,500,3370,5,1,17000000,796,3.30,0.22,12,0.13,1419.00,20938.00,7740,20240520,-39.53,4515,20241210,3.65,7740,-39.53,20240520,4515,3.65,20241210,7740,-39.53,20240520,4515,3.65,20241210,1.55,N,032560,500,85 억,,492612,N,N,0,N,00,N
20241210,150404,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,4685,130,2,2.85,104477725,22507,34.49,4515,4695,4515,5920,3190,4555,4642.01,2.90,0,2704,4938,4746,4633,4441,4328,4690,4385,85,1365,500,3370,5,1,17000000,796,3.30,0.22,12,0.13,1419.00,20938.00,7740,20240520,-39.47,4515,20241210,3.77,7740,-39.47,20240520,4515,3.77,20241210,7740,-39.47,20240520,4515,3.77,20241210,1.55,N,032560,500,85 억,,492612,N,N,0,N,00,N
20241210,140404,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,4695,140,2,3.07,95851325,20660,31.66,4515,4695,4515,5920,3190,4555,4639.46,2.90,0,2145,4938,4746,4633,4441,4328,4690,4385,85,1365,500,3370,5,1,17000000,798,3.31,0.22,12,0.12,1419.00,20938.00,7740,20240520,-39.34,4515,20241210,3.99,7740,-39.34,20240520,4515,3.99,20241210,7740,-39.34,20240520,4515,3.99,20241210,1.55,N,032560,500,85 억,,492612,N,N,0,N,00,N
20241210,130403,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,4685,130,2,2.85,94843150,20445,31.33,4515,4685,4515,5920,3190,4555,4638.94,2.90,0,2140,4938,4746,4633,4441,4328,4690,4385,85,1365,500,3370,5,1,17000000,796,3.30,0.22,12,0.12,1419.00,20938.00,7740,20240520,-39.47,4515,20241210,3.77,7740,-39.47,20240520,4515,3.77,20241210,7740,-39.47,20240520,4515,3.77,20241210,1.55,N,032560,500,85 억,,492612,N,N,0,N,00,N
20241210,120403,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,4670,115,2,2.52,81477145,17582,26.94,4515,4670,4515,5920,3190,4555,4634.12,2.90,0,1904,4938,4746,4633,4441,4328,4690,4385,85,1365,500,3370,5,1,17000000,794,3.29,0.22,12,0.10,1419.00,20938.00,7740,20240520,-39.66,4515,20241210,3.43,7740,-39.66,20240520,4515,3.43,20241210,7740,-39.66,20240520,4515,3.43,20241210,1.55,N,032560,500,85 억,,492612,N,N,0,N,00,N
20241210,110403,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,4660,105,2,2.31,68391600,14777,22.64,4515,4670,4515,5920,3190,4555,4628.25,2.90,0,1518,4938,4746,4633,4441,4328,4690,4385,85,1365,500,3370,5,1,17000000,792,3.28,0.22,12,0.09,1419.00,20938.00,7740,20240520,-39.79,4515,20241210,3.21,7740,-39.79,20240520,4515,3.21,20241210,7740,-39.79,20240520,4515,3.21,20241210,1.55,N,032560,500,85 억,,492612,N,N,0,N,00,N
20241210,100403,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,4655,100,2,2.20,21801985,4748,7.27,4515,4670,4515,5920,3190,4555,4591.82,2.90,0,355,4938,4746,4633,4441,4328,4690,4385,85,1365,500,3370,5,1,17000000,791,3.28,0.22,12,0.03,1419.00,20938.00,7740,20240520,-39.86,4515,20241210,3.10,7740,-39.86,20240520,4515,3.10,20241210,7740,-39.86,20240520,4515,3.10,20241210,1.55,N,032560,500,85 억,,492612,N,N,0,N,00,N
20241210,090406,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,4610,55,2,1.21,9092460,2011,3.08,4515,4610,4515,5920,3190,4555,4521.36,2.90,0,19,4938,4746,4633,4441,4328,4690,4385,85,1365,500,3370,5,1,17000000,784,3.25,0.22,12,0.01,1419.00,20938.00,7740,20240520,-40.44,4515,20241210,2.10,7740,-40.44,20240520,4515,2.10,20241210,7740,-40.44,20240520,4515,2.10,20241210,1.55,N,032560,500,85 억,,492612,N,N,0,N,00,N
20241209,160401,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,4555,-245,5,-5.10,301846325,65245,348.05,4710,4825,4520,6240,3360,4800,4626.35,2.90,0,-82,4986,4892,4801,4707,4616,4847,4662,85,1440,500,3550,5,1,17000000,774,3.21,0.22,12,0.38,1419.00,20938.00,7740,20240520,-41.15,4520,20241209,0.77,7740,-41.15,20240520,4520,0.77,20241209,7740,-41.15,20240520,4520,0.77,20241209,1.55,N,032560,500,85 억,,492677,N,N,0,N,00,N
20241209,150404,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,4600,-200,5,-4.17,267189645,57655,307.56,4710,4825,4570,6240,3360,4800,4634.28,2.90,0,-114,4986,4892,4801,4707,4616,4847,4662,85,1440,500,3550,5,1,17000000,782,3.24,0.22,12,0.34,1419.00,20938.00,7740,20240520,-40.57,4570,20241209,0.66,7740,-40.57,20240520,4570,0.66,20241209,7740,-40.57,20240520,4570,0.66,20241209,1.55,N,032560,500,85 억,,492677,N,N,0,N,00,N
20241209,140403,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,4635,-165,5,-3.44,224063620,48271,257.50,4710,4825,4590,6240,3360,4800,4641.79,2.90,0,557,4986,4892,4801,4707,4616,4847,4662,85,1440,500,3550,5,1,17000000,788,3.27,0.22,12,0.28,1419.00,20938.00,7740,20240520,-40.12,4590,20241209,0.98,7740,-40.12,20240520,4590,0.98,20241209,7740,-40.12,20240520,4590,0.98,20241209,1.55,N,032560,500,85 억,,492677,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 160404 57 100.00 KOSPI 신저가 철강.금속 N N N N N 4680 125 2 2.74 106308040 22898 35.08 4515 4695 4515 5920 3190 4555 4642.68 2.90 0 2694 4938 4746 4633 4441 4328 4690 4385 85 1365 500 3370 5 1 17000000 796 3.30 0.22 12 0.13 1419.00 20938.00 7740 20240520 -39.53 4515 20241210 3.65 7740 -39.53 20240520 4515 3.65 20241210 7740 -39.53 20240520 4515 3.65 20241210 1.55 N 032560 500 85 억 492612 N N 0 N 00 N
3 20241210 150404 57 100.00 KOSPI 신저가 철강.금속 N N N N N 4685 130 2 2.85 104477725 22507 34.49 4515 4695 4515 5920 3190 4555 4642.01 2.90 0 2704 4938 4746 4633 4441 4328 4690 4385 85 1365 500 3370 5 1 17000000 796 3.30 0.22 12 0.13 1419.00 20938.00 7740 20240520 -39.47 4515 20241210 3.77 7740 -39.47 20240520 4515 3.77 20241210 7740 -39.47 20240520 4515 3.77 20241210 1.55 N 032560 500 85 억 492612 N N 0 N 00 N
4 20241210 140404 57 100.00 KOSPI 신저가 철강.금속 N N N N N 4695 140 2 3.07 95851325 20660 31.66 4515 4695 4515 5920 3190 4555 4639.46 2.90 0 2145 4938 4746 4633 4441 4328 4690 4385 85 1365 500 3370 5 1 17000000 798 3.31 0.22 12 0.12 1419.00 20938.00 7740 20240520 -39.34 4515 20241210 3.99 7740 -39.34 20240520 4515 3.99 20241210 7740 -39.34 20240520 4515 3.99 20241210 1.55 N 032560 500 85 억 492612 N N 0 N 00 N
5 20241210 130403 57 100.00 KOSPI 신저가 철강.금속 N N N N N 4685 130 2 2.85 94843150 20445 31.33 4515 4685 4515 5920 3190 4555 4638.94 2.90 0 2140 4938 4746 4633 4441 4328 4690 4385 85 1365 500 3370 5 1 17000000 796 3.30 0.22 12 0.12 1419.00 20938.00 7740 20240520 -39.47 4515 20241210 3.77 7740 -39.47 20240520 4515 3.77 20241210 7740 -39.47 20240520 4515 3.77 20241210 1.55 N 032560 500 85 억 492612 N N 0 N 00 N
6 20241210 120403 57 100.00 KOSPI 신저가 철강.금속 N N N N N 4670 115 2 2.52 81477145 17582 26.94 4515 4670 4515 5920 3190 4555 4634.12 2.90 0 1904 4938 4746 4633 4441 4328 4690 4385 85 1365 500 3370 5 1 17000000 794 3.29 0.22 12 0.10 1419.00 20938.00 7740 20240520 -39.66 4515 20241210 3.43 7740 -39.66 20240520 4515 3.43 20241210 7740 -39.66 20240520 4515 3.43 20241210 1.55 N 032560 500 85 억 492612 N N 0 N 00 N
7 20241210 110403 57 100.00 KOSPI 신저가 철강.금속 N N N N N 4660 105 2 2.31 68391600 14777 22.64 4515 4670 4515 5920 3190 4555 4628.25 2.90 0 1518 4938 4746 4633 4441 4328 4690 4385 85 1365 500 3370 5 1 17000000 792 3.28 0.22 12 0.09 1419.00 20938.00 7740 20240520 -39.79 4515 20241210 3.21 7740 -39.79 20240520 4515 3.21 20241210 7740 -39.79 20240520 4515 3.21 20241210 1.55 N 032560 500 85 억 492612 N N 0 N 00 N
8 20241210 100403 57 100.00 KOSPI 신저가 철강.금속 N N N N N 4655 100 2 2.20 21801985 4748 7.27 4515 4670 4515 5920 3190 4555 4591.82 2.90 0 355 4938 4746 4633 4441 4328 4690 4385 85 1365 500 3370 5 1 17000000 791 3.28 0.22 12 0.03 1419.00 20938.00 7740 20240520 -39.86 4515 20241210 3.10 7740 -39.86 20240520 4515 3.10 20241210 7740 -39.86 20240520 4515 3.10 20241210 1.55 N 032560 500 85 억 492612 N N 0 N 00 N
9 20241210 090406 57 100.00 KOSPI 신저가 철강.금속 N N N N N 4610 55 2 1.21 9092460 2011 3.08 4515 4610 4515 5920 3190 4555 4521.36 2.90 0 19 4938 4746 4633 4441 4328 4690 4385 85 1365 500 3370 5 1 17000000 784 3.25 0.22 12 0.01 1419.00 20938.00 7740 20240520 -40.44 4515 20241210 2.10 7740 -40.44 20240520 4515 2.10 20241210 7740 -40.44 20240520 4515 2.10 20241210 1.55 N 032560 500 85 억 492612 N N 0 N 00 N
10 20241209 160401 57 100.00 KOSPI 신저가 철강.금속 N N N N N 4555 -245 5 -5.10 301846325 65245 348.05 4710 4825 4520 6240 3360 4800 4626.35 2.90 0 -82 4986 4892 4801 4707 4616 4847 4662 85 1440 500 3550 5 1 17000000 774 3.21 0.22 12 0.38 1419.00 20938.00 7740 20240520 -41.15 4520 20241209 0.77 7740 -41.15 20240520 4520 0.77 20241209 7740 -41.15 20240520 4520 0.77 20241209 1.55 N 032560 500 85 억 492677 N N 0 N 00 N
11 20241209 150404 57 100.00 KOSPI 신저가 철강.금속 N N N N N 4600 -200 5 -4.17 267189645 57655 307.56 4710 4825 4570 6240 3360 4800 4634.28 2.90 0 -114 4986 4892 4801 4707 4616 4847 4662 85 1440 500 3550 5 1 17000000 782 3.24 0.22 12 0.34 1419.00 20938.00 7740 20240520 -40.57 4570 20241209 0.66 7740 -40.57 20240520 4570 0.66 20241209 7740 -40.57 20240520 4570 0.66 20241209 1.55 N 032560 500 85 억 492677 N N 0 N 00 N
12 20241209 140403 57 100.00 KOSPI 신저가 철강.금속 N N N N N 4635 -165 5 -3.44 224063620 48271 257.50 4710 4825 4590 6240 3360 4800 4641.79 2.90 0 557 4986 4892 4801 4707 4616 4847 4662 85 1440 500 3550 5 1 17000000 788 3.27 0.22 12 0.28 1419.00 20938.00 7740 20240520 -40.12 4590 20241209 0.98 7740 -40.12 20240520 4590 0.98 20241209 7740 -40.12 20240520 4590 0.98 20241209 1.55 N 032560 500 85 억 492677 N N 0 N 00 N