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
069460/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
20241210,160613,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1268,62,2,5.14,249090349,199177,119.33,1206,1280,1194,1567,845,1206,1250.60,1.15,0,84617,1300,1253,1217,1170,1134,1235,1152,339,361,500,820,1,1,67734327,859,24.38,0.90,12,0.29,52.00,1404.00,1422,20241127,-10.83,921,20240621,37.68,1422,-10.83,20241127,921,37.68,20240621,1422,-10.83,20241127,921,37.68,20240621,9.34,N,069460,500,338 억,,778395,N,N,1,N,00,N
20241210,150615,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1259,53,2,4.39,240420982,192299,115.21,1206,1280,1194,1567,845,1206,1250.25,1.15,0,80694,1300,1253,1217,1170,1134,1235,1152,339,361,500,820,1,1,67734327,853,24.21,0.90,12,0.28,52.00,1404.00,1422,20241127,-11.46,921,20240621,36.70,1422,-11.46,20241127,921,36.70,20240621,1422,-11.46,20241127,921,36.70,20240621,9.34,N,069460,500,338 억,,778395,N,N,0,N,00,N
20241210,140614,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1260,54,2,4.48,232025360,185635,111.21,1206,1280,1194,1567,845,1206,1249.90,1.15,0,74267,1300,1253,1217,1170,1134,1235,1152,339,361,500,820,1,1,67734327,853,24.23,0.90,12,0.27,52.00,1404.00,1422,20241127,-11.39,921,20240621,36.81,1422,-11.39,20241127,921,36.81,20240621,1422,-11.39,20241127,921,36.81,20240621,9.34,N,069460,500,338 억,,778395,N,N,0,N,00,N
20241210,130613,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1258,52,2,4.31,185137973,148327,88.86,1206,1280,1194,1567,845,1206,1248.17,1.15,0,40659,1300,1253,1217,1170,1134,1235,1152,339,361,500,820,1,1,67734327,852,24.19,0.90,12,0.22,52.00,1404.00,1422,20241127,-11.53,921,20240621,36.59,1422,-11.53,20241127,921,36.59,20240621,1422,-11.53,20241127,921,36.59,20240621,9.34,N,069460,500,338 억,,778395,N,N,0,N,00,N
20241210,120613,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1246,40,2,3.32,179139350,143559,86.01,1206,1280,1194,1567,845,1206,1247.84,1.15,0,40215,1300,1253,1217,1170,1134,1235,1152,339,361,500,820,1,1,67734327,844,23.96,0.89,12,0.21,52.00,1404.00,1422,20241127,-12.38,921,20240621,35.29,1422,-12.38,20241127,921,35.29,20240621,1422,-12.38,20241127,921,35.29,20240621,9.34,N,069460,500,338 억,,778395,N,N,0,N,00,N
20241210,110613,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1238,32,2,2.65,117329275,94577,56.66,1206,1277,1194,1567,845,1206,1240.57,1.15,0,28201,1300,1253,1217,1170,1134,1235,1152,339,361,500,820,1,1,67734327,839,23.81,0.88,12,0.14,52.00,1404.00,1422,20241127,-12.94,921,20240621,34.42,1422,-12.94,20241127,921,34.42,20240621,1422,-12.94,20241127,921,34.42,20240621,9.34,N,069460,500,338 억,,778395,N,N,0,N,00,N
20241210,100613,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1241,35,2,2.90,105140620,84699,50.74,1206,1277,1194,1567,845,1206,1241.34,1.15,0,26112,1300,1253,1217,1170,1134,1235,1152,339,361,500,820,1,1,67734327,841,23.87,0.88,12,0.13,52.00,1404.00,1422,20241127,-12.73,921,20240621,34.74,1422,-12.73,20241127,921,34.74,20240621,1422,-12.73,20241127,921,34.74,20240621,9.34,N,069460,500,338 억,,778395,N,N,0,N,00,N
20241210,090617,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1217,11,2,0.91,8339383,6860,4.11,1206,1220,1194,1567,845,1206,1215.65,1.15,0,1017,1300,1253,1217,1170,1134,1235,1152,339,361,500,820,1,1,67734327,824,23.40,0.87,12,0.01,52.00,1404.00,1422,20241127,-14.42,921,20240621,32.14,1422,-14.42,20241127,921,32.14,20240621,1422,-14.42,20241127,921,32.14,20240621,9.34,N,069460,500,338 억,,778395,N,N,0,N,00,N
20241209,160611,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1206,-69,5,-5.41,202514807,166916,37.48,1260,1264,1181,1657,893,1275,1213.27,1.20,0,-26697,1363,1319,1236,1192,1109,1338,1211,338,382,500,860,1,1,67584776,815,23.19,0.86,12,0.25,52.00,1404.00,1422,20241127,-15.19,921,20240621,30.94,1422,-15.19,20241127,921,30.94,20240621,1422,-15.19,20241127,921,30.94,20240621,9.36,N,069460,500,337 억,,809918,N,N,0,N,00,N
20241209,150613,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1207,-68,5,-5.33,180594744,148753,33.40,1260,1264,1181,1657,893,1275,1214.06,1.20,0,-21687,1363,1319,1236,1192,1109,1338,1211,338,382,500,860,1,1,67584776,816,23.21,0.86,12,0.22,52.00,1404.00,1422,20241127,-15.12,921,20240621,31.05,1422,-15.12,20241127,921,31.05,20240621,1422,-15.12,20241127,921,31.05,20240621,9.36,N,069460,500,337 억,,809918,N,N,0,N,00,N
20241209,140613,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1216,-59,5,-4.63,166158397,136863,30.73,1260,1264,1181,1657,893,1275,1214.05,1.20,0,-20464,1363,1319,1236,1192,1109,1338,1211,338,382,500,860,1,1,67584776,822,23.38,0.87,12,0.20,52.00,1404.00,1422,20241127,-14.49,921,20240621,32.03,1422,-14.49,20241127,921,32.03,20240621,1422,-14.49,20241127,921,32.03,20240621,9.36,N,069460,500,337 억,,809918,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 160613 57 100.00 KOSPI 철강.금속 N N N N N 1268 62 2 5.14 249090349 199177 119.33 1206 1280 1194 1567 845 1206 1250.60 1.15 0 84617 1300 1253 1217 1170 1134 1235 1152 339 361 500 820 1 1 67734327 859 24.38 0.90 12 0.29 52.00 1404.00 1422 20241127 -10.83 921 20240621 37.68 1422 -10.83 20241127 921 37.68 20240621 1422 -10.83 20241127 921 37.68 20240621 9.34 N 069460 500 338 억 778395 N N 1 N 00 N
3 20241210 150615 57 100.00 KOSPI 철강.금속 N N N N N 1259 53 2 4.39 240420982 192299 115.21 1206 1280 1194 1567 845 1206 1250.25 1.15 0 80694 1300 1253 1217 1170 1134 1235 1152 339 361 500 820 1 1 67734327 853 24.21 0.90 12 0.28 52.00 1404.00 1422 20241127 -11.46 921 20240621 36.70 1422 -11.46 20241127 921 36.70 20240621 1422 -11.46 20241127 921 36.70 20240621 9.34 N 069460 500 338 억 778395 N N 0 N 00 N
4 20241210 140614 57 100.00 KOSPI 철강.금속 N N N N N 1260 54 2 4.48 232025360 185635 111.21 1206 1280 1194 1567 845 1206 1249.90 1.15 0 74267 1300 1253 1217 1170 1134 1235 1152 339 361 500 820 1 1 67734327 853 24.23 0.90 12 0.27 52.00 1404.00 1422 20241127 -11.39 921 20240621 36.81 1422 -11.39 20241127 921 36.81 20240621 1422 -11.39 20241127 921 36.81 20240621 9.34 N 069460 500 338 억 778395 N N 0 N 00 N
5 20241210 130613 57 100.00 KOSPI 철강.금속 N N N N N 1258 52 2 4.31 185137973 148327 88.86 1206 1280 1194 1567 845 1206 1248.17 1.15 0 40659 1300 1253 1217 1170 1134 1235 1152 339 361 500 820 1 1 67734327 852 24.19 0.90 12 0.22 52.00 1404.00 1422 20241127 -11.53 921 20240621 36.59 1422 -11.53 20241127 921 36.59 20240621 1422 -11.53 20241127 921 36.59 20240621 9.34 N 069460 500 338 억 778395 N N 0 N 00 N
6 20241210 120613 57 100.00 KOSPI 철강.금속 N N N N N 1246 40 2 3.32 179139350 143559 86.01 1206 1280 1194 1567 845 1206 1247.84 1.15 0 40215 1300 1253 1217 1170 1134 1235 1152 339 361 500 820 1 1 67734327 844 23.96 0.89 12 0.21 52.00 1404.00 1422 20241127 -12.38 921 20240621 35.29 1422 -12.38 20241127 921 35.29 20240621 1422 -12.38 20241127 921 35.29 20240621 9.34 N 069460 500 338 억 778395 N N 0 N 00 N
7 20241210 110613 57 100.00 KOSPI 철강.금속 N N N N N 1238 32 2 2.65 117329275 94577 56.66 1206 1277 1194 1567 845 1206 1240.57 1.15 0 28201 1300 1253 1217 1170 1134 1235 1152 339 361 500 820 1 1 67734327 839 23.81 0.88 12 0.14 52.00 1404.00 1422 20241127 -12.94 921 20240621 34.42 1422 -12.94 20241127 921 34.42 20240621 1422 -12.94 20241127 921 34.42 20240621 9.34 N 069460 500 338 억 778395 N N 0 N 00 N
8 20241210 100613 57 100.00 KOSPI 철강.금속 N N N N N 1241 35 2 2.90 105140620 84699 50.74 1206 1277 1194 1567 845 1206 1241.34 1.15 0 26112 1300 1253 1217 1170 1134 1235 1152 339 361 500 820 1 1 67734327 841 23.87 0.88 12 0.13 52.00 1404.00 1422 20241127 -12.73 921 20240621 34.74 1422 -12.73 20241127 921 34.74 20240621 1422 -12.73 20241127 921 34.74 20240621 9.34 N 069460 500 338 억 778395 N N 0 N 00 N
9 20241210 090617 57 100.00 KOSPI 철강.금속 N N N N N 1217 11 2 0.91 8339383 6860 4.11 1206 1220 1194 1567 845 1206 1215.65 1.15 0 1017 1300 1253 1217 1170 1134 1235 1152 339 361 500 820 1 1 67734327 824 23.40 0.87 12 0.01 52.00 1404.00 1422 20241127 -14.42 921 20240621 32.14 1422 -14.42 20241127 921 32.14 20240621 1422 -14.42 20241127 921 32.14 20240621 9.34 N 069460 500 338 억 778395 N N 0 N 00 N
10 20241209 160611 57 100.00 KOSPI 철강.금속 N N N N N 1206 -69 5 -5.41 202514807 166916 37.48 1260 1264 1181 1657 893 1275 1213.27 1.20 0 -26697 1363 1319 1236 1192 1109 1338 1211 338 382 500 860 1 1 67584776 815 23.19 0.86 12 0.25 52.00 1404.00 1422 20241127 -15.19 921 20240621 30.94 1422 -15.19 20241127 921 30.94 20240621 1422 -15.19 20241127 921 30.94 20240621 9.36 N 069460 500 337 억 809918 N N 0 N 00 N
11 20241209 150613 57 100.00 KOSPI 철강.금속 N N N N N 1207 -68 5 -5.33 180594744 148753 33.40 1260 1264 1181 1657 893 1275 1214.06 1.20 0 -21687 1363 1319 1236 1192 1109 1338 1211 338 382 500 860 1 1 67584776 816 23.21 0.86 12 0.22 52.00 1404.00 1422 20241127 -15.12 921 20240621 31.05 1422 -15.12 20241127 921 31.05 20240621 1422 -15.12 20241127 921 31.05 20240621 9.36 N 069460 500 337 억 809918 N N 0 N 00 N
12 20241209 140613 57 100.00 KOSPI 철강.금속 N N N N N 1216 -59 5 -4.63 166158397 136863 30.73 1260 1264 1181 1657 893 1275 1214.05 1.20 0 -20464 1363 1319 1236 1192 1109 1338 1211 338 382 500 860 1 1 67584776 822 23.38 0.87 12 0.20 52.00 1404.00 1422 20241127 -14.49 921 20240621 32.03 1422 -14.49 20241127 921 32.03 20240621 1422 -14.49 20241127 921 32.03 20240621 9.36 N 069460 500 337 억 809918 N N 0 N 00 N