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
069730/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
20241210,160614,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3385,315,2,10.26,274482120,83244,79.32,3020,3560,3020,3990,2150,3070,3297.10,7.28,0,3510,3303,3186,3088,2971,2873,3137,2922,72,920,500,2270,5,1,14400000,487,3.77,0.25,12,0.58,899.00,13555.00,5150,20240607,-34.27,2990,20241209,13.21,5150,-34.27,20240607,2990,13.21,20241209,5150,-34.27,20240607,2990,13.21,20241209,1.42,N,069730,500,72 억,,1047671,N,N,0,N,00,N
20241210,150616,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3370,300,2,9.77,269589370,81796,77.94,3020,3560,3020,3990,2150,3070,3295.87,7.28,0,3607,3303,3186,3088,2971,2873,3137,2922,72,920,500,2270,5,1,14400000,485,3.75,0.25,12,0.57,899.00,13555.00,5150,20240607,-34.56,2990,20241209,12.71,5150,-34.56,20240607,2990,12.71,20241209,5150,-34.56,20240607,2990,12.71,20241209,1.42,N,069730,500,72 억,,1047671,N,N,0,N,00,N
20241210,140616,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3360,290,2,9.45,238545405,72634,69.21,3020,3560,3020,3990,2150,3070,3284.21,7.28,0,3194,3303,3186,3088,2971,2873,3137,2922,72,920,500,2270,5,1,14400000,484,3.74,0.25,12,0.50,899.00,13555.00,5150,20240607,-34.76,2990,20241209,12.37,5150,-34.76,20240607,2990,12.37,20241209,5150,-34.76,20240607,2990,12.37,20241209,1.42,N,069730,500,72 억,,1047671,N,N,0,N,00,N
20241210,130615,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3255,185,2,6.03,198823005,60634,57.77,3020,3560,3020,3990,2150,3070,3279.07,7.28,0,2615,3303,3186,3088,2971,2873,3137,2922,72,920,500,2270,5,1,14400000,469,3.62,0.24,12,0.42,899.00,13555.00,5150,20240607,-36.80,2990,20241209,8.86,5150,-36.80,20240607,2990,8.86,20241209,5150,-36.80,20240607,2990,8.86,20241209,1.42,N,069730,500,72 억,,1047671,N,N,0,N,00,N
20241210,120615,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3270,200,2,6.51,162099060,49305,46.98,3020,3560,3020,3990,2150,3070,3287.68,7.28,0,2435,3303,3186,3088,2971,2873,3137,2922,72,920,500,2270,5,1,14400000,471,3.64,0.24,12,0.34,899.00,13555.00,5150,20240607,-36.50,2990,20241209,9.36,5150,-36.50,20240607,2990,9.36,20241209,5150,-36.50,20240607,2990,9.36,20241209,1.42,N,069730,500,72 억,,1047671,N,N,0,N,00,N
20241210,110614,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3400,330,2,10.75,109922240,33817,32.22,3020,3475,3020,3990,2150,3070,3250.50,7.28,0,1480,3303,3186,3088,2971,2873,3137,2922,72,920,500,2270,5,1,14400000,490,3.78,0.25,12,0.23,899.00,13555.00,5150,20240607,-33.98,2990,20241209,13.71,5150,-33.98,20240607,2990,13.71,20241209,5150,-33.98,20240607,2990,13.71,20241209,1.42,N,069730,500,72 억,,1047671,N,N,0,N,00,N
20241210,100614,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3240,170,2,5.54,62230980,19777,18.84,3020,3450,3020,3990,2150,3070,3146.63,7.28,0,3484,3303,3186,3088,2971,2873,3137,2922,72,920,500,2270,5,1,14400000,467,3.60,0.24,12,0.14,899.00,13555.00,5150,20240607,-37.09,2990,20241209,8.36,5150,-37.09,20240607,2990,8.36,20241209,5150,-37.09,20240607,2990,8.36,20241209,1.42,N,069730,500,72 억,,1047671,N,N,0,N,00,N
20241210,090619,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3070,0,3,0.00,7358500,2420,2.31,3020,3070,3020,3990,2150,3070,3040.70,7.28,0,44,3303,3186,3088,2971,2873,3137,2922,72,920,500,2270,5,1,14400000,442,3.41,0.23,12,0.02,899.00,13555.00,5150,20240607,-40.39,2990,20241209,2.68,5150,-40.39,20240607,2990,2.68,20241209,5150,-40.39,20240607,2990,2.68,20241209,1.42,N,069730,500,72 억,,1047671,N,N,0,N,00,N
20241209,160612,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,3070,-135,5,-4.21,318007400,104932,245.62,3205,3205,2990,4165,2245,3205,3030.60,7.30,0,-3311,3401,3302,3191,3092,2981,3352,3142,72,960,500,2370,5,1,14400000,442,3.41,0.23,12,0.73,899.00,13555.00,5150,20240607,-40.39,2990,20241209,2.68,5150,-40.39,20240607,2990,2.68,20241209,5150,-40.39,20240607,2990,2.68,20241209,1.42,N,069730,500,72 억,,1050991,N,N,0,N,00,N
20241209,150615,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,3040,-165,5,-5.15,297607080,98298,230.09,3205,3205,2990,4165,2245,3205,3027.60,7.30,0,-2754,3401,3302,3191,3092,2981,3352,3142,72,960,500,2370,5,1,14400000,438,3.38,0.22,12,0.68,899.00,13555.00,5150,20240607,-40.97,2990,20241209,1.67,5150,-40.97,20240607,2990,1.67,20241209,5150,-40.97,20240607,2990,1.67,20241209,1.42,N,069730,500,72 억,,1050991,N,N,0,N,00,N
20241209,140614,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,3030,-175,5,-5.46,273986125,90509,211.86,3205,3205,2990,4165,2245,3205,3027.17,7.30,0,-2906,3401,3302,3191,3092,2981,3352,3142,72,960,500,2370,5,1,14400000,436,3.37,0.22,12,0.63,899.00,13555.00,5150,20240607,-41.17,2990,20241209,1.34,5150,-41.17,20240607,2990,1.34,20241209,5150,-41.17,20240607,2990,1.34,20241209,1.42,N,069730,500,72 억,,1050991,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 160614 57 100.00 KOSPI 철강.금속 N N N N N 3385 315 2 10.26 274482120 83244 79.32 3020 3560 3020 3990 2150 3070 3297.10 7.28 0 3510 3303 3186 3088 2971 2873 3137 2922 72 920 500 2270 5 1 14400000 487 3.77 0.25 12 0.58 899.00 13555.00 5150 20240607 -34.27 2990 20241209 13.21 5150 -34.27 20240607 2990 13.21 20241209 5150 -34.27 20240607 2990 13.21 20241209 1.42 N 069730 500 72 억 1047671 N N 0 N 00 N
3 20241210 150616 57 100.00 KOSPI 철강.금속 N N N N N 3370 300 2 9.77 269589370 81796 77.94 3020 3560 3020 3990 2150 3070 3295.87 7.28 0 3607 3303 3186 3088 2971 2873 3137 2922 72 920 500 2270 5 1 14400000 485 3.75 0.25 12 0.57 899.00 13555.00 5150 20240607 -34.56 2990 20241209 12.71 5150 -34.56 20240607 2990 12.71 20241209 5150 -34.56 20240607 2990 12.71 20241209 1.42 N 069730 500 72 억 1047671 N N 0 N 00 N
4 20241210 140616 57 100.00 KOSPI 철강.금속 N N N N N 3360 290 2 9.45 238545405 72634 69.21 3020 3560 3020 3990 2150 3070 3284.21 7.28 0 3194 3303 3186 3088 2971 2873 3137 2922 72 920 500 2270 5 1 14400000 484 3.74 0.25 12 0.50 899.00 13555.00 5150 20240607 -34.76 2990 20241209 12.37 5150 -34.76 20240607 2990 12.37 20241209 5150 -34.76 20240607 2990 12.37 20241209 1.42 N 069730 500 72 억 1047671 N N 0 N 00 N
5 20241210 130615 57 100.00 KOSPI 철강.금속 N N N N N 3255 185 2 6.03 198823005 60634 57.77 3020 3560 3020 3990 2150 3070 3279.07 7.28 0 2615 3303 3186 3088 2971 2873 3137 2922 72 920 500 2270 5 1 14400000 469 3.62 0.24 12 0.42 899.00 13555.00 5150 20240607 -36.80 2990 20241209 8.86 5150 -36.80 20240607 2990 8.86 20241209 5150 -36.80 20240607 2990 8.86 20241209 1.42 N 069730 500 72 억 1047671 N N 0 N 00 N
6 20241210 120615 57 100.00 KOSPI 철강.금속 N N N N N 3270 200 2 6.51 162099060 49305 46.98 3020 3560 3020 3990 2150 3070 3287.68 7.28 0 2435 3303 3186 3088 2971 2873 3137 2922 72 920 500 2270 5 1 14400000 471 3.64 0.24 12 0.34 899.00 13555.00 5150 20240607 -36.50 2990 20241209 9.36 5150 -36.50 20240607 2990 9.36 20241209 5150 -36.50 20240607 2990 9.36 20241209 1.42 N 069730 500 72 억 1047671 N N 0 N 00 N
7 20241210 110614 57 100.00 KOSPI 철강.금속 N N N N N 3400 330 2 10.75 109922240 33817 32.22 3020 3475 3020 3990 2150 3070 3250.50 7.28 0 1480 3303 3186 3088 2971 2873 3137 2922 72 920 500 2270 5 1 14400000 490 3.78 0.25 12 0.23 899.00 13555.00 5150 20240607 -33.98 2990 20241209 13.71 5150 -33.98 20240607 2990 13.71 20241209 5150 -33.98 20240607 2990 13.71 20241209 1.42 N 069730 500 72 억 1047671 N N 0 N 00 N
8 20241210 100614 57 100.00 KOSPI 철강.금속 N N N N N 3240 170 2 5.54 62230980 19777 18.84 3020 3450 3020 3990 2150 3070 3146.63 7.28 0 3484 3303 3186 3088 2971 2873 3137 2922 72 920 500 2270 5 1 14400000 467 3.60 0.24 12 0.14 899.00 13555.00 5150 20240607 -37.09 2990 20241209 8.36 5150 -37.09 20240607 2990 8.36 20241209 5150 -37.09 20240607 2990 8.36 20241209 1.42 N 069730 500 72 억 1047671 N N 0 N 00 N
9 20241210 090619 57 100.00 KOSPI 철강.금속 N N N N N 3070 0 3 0.00 7358500 2420 2.31 3020 3070 3020 3990 2150 3070 3040.70 7.28 0 44 3303 3186 3088 2971 2873 3137 2922 72 920 500 2270 5 1 14400000 442 3.41 0.23 12 0.02 899.00 13555.00 5150 20240607 -40.39 2990 20241209 2.68 5150 -40.39 20240607 2990 2.68 20241209 5150 -40.39 20240607 2990 2.68 20241209 1.42 N 069730 500 72 억 1047671 N N 0 N 00 N
10 20241209 160612 57 100.00 KOSPI 신저가 철강.금속 N N N N N 3070 -135 5 -4.21 318007400 104932 245.62 3205 3205 2990 4165 2245 3205 3030.60 7.30 0 -3311 3401 3302 3191 3092 2981 3352 3142 72 960 500 2370 5 1 14400000 442 3.41 0.23 12 0.73 899.00 13555.00 5150 20240607 -40.39 2990 20241209 2.68 5150 -40.39 20240607 2990 2.68 20241209 5150 -40.39 20240607 2990 2.68 20241209 1.42 N 069730 500 72 억 1050991 N N 0 N 00 N
11 20241209 150615 57 100.00 KOSPI 신저가 철강.금속 N N N N N 3040 -165 5 -5.15 297607080 98298 230.09 3205 3205 2990 4165 2245 3205 3027.60 7.30 0 -2754 3401 3302 3191 3092 2981 3352 3142 72 960 500 2370 5 1 14400000 438 3.38 0.22 12 0.68 899.00 13555.00 5150 20240607 -40.97 2990 20241209 1.67 5150 -40.97 20240607 2990 1.67 20241209 5150 -40.97 20240607 2990 1.67 20241209 1.42 N 069730 500 72 억 1050991 N N 0 N 00 N
12 20241209 140614 57 100.00 KOSPI 신저가 철강.금속 N N N N N 3030 -175 5 -5.46 273986125 90509 211.86 3205 3205 2990 4165 2245 3205 3027.17 7.30 0 -2906 3401 3302 3191 3092 2981 3352 3142 72 960 500 2370 5 1 14400000 436 3.37 0.22 12 0.63 899.00 13555.00 5150 20240607 -41.17 2990 20241209 1.34 5150 -41.17 20240607 2990 1.34 20241209 5150 -41.17 20240607 2990 1.34 20241209 1.42 N 069730 500 72 억 1050991 N N 0 N 00 N