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
085310/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
20241210,160648,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,652,14,2,2.19,125731199,193949,56.46,640,664,610,829,447,638,648.25,0.00,0,23838,696,667,650,621,604,658,612,400,191,500,470,1,1,79983352,521,0.88,0.29,12,0.24,743.00,2254.00,1114,20240607,-41.47,610,20241210,6.89,1114,-41.47,20240607,610,6.89,20241210,1114,-41.47,20240607,610,6.89,20241210,0.63,N,085310,500,399 억,,0,N,N,42,N,00,N
20241210,150649,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,652,14,2,2.19,118656673,183093,53.30,640,664,610,829,447,638,648.07,0.00,0,20821,696,667,650,621,604,658,612,400,191,500,470,1,1,79983352,521,0.88,0.29,12,0.23,743.00,2254.00,1114,20240607,-41.47,610,20241210,6.89,1114,-41.47,20240607,610,6.89,20241210,1114,-41.47,20240607,610,6.89,20241210,0.63,N,085310,500,399 억,,0,N,N,14,N,00,N
20241210,140650,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,655,17,2,2.66,103375993,159716,46.49,640,664,610,829,447,638,647.25,0.00,0,18977,696,667,650,621,604,658,612,400,191,500,470,1,1,79983352,524,0.88,0.29,12,0.20,743.00,2254.00,1114,20240607,-41.20,610,20241210,7.38,1114,-41.20,20240607,610,7.38,20241210,1114,-41.20,20240607,610,7.38,20241210,0.63,N,085310,500,399 억,,0,N,N,14,N,00,N
20241210,130649,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,659,21,2,3.29,83397108,129233,37.62,640,664,610,829,447,638,645.32,0.00,0,15818,696,667,650,621,604,658,612,400,191,500,470,1,1,79983352,527,0.89,0.29,12,0.16,743.00,2254.00,1114,20240607,-40.84,610,20241210,8.03,1114,-40.84,20240607,610,8.03,20241210,1114,-40.84,20240607,610,8.03,20241210,0.63,N,085310,500,399 억,,0,N,N,14,N,00,N
20241210,120649,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,654,16,2,2.51,74669960,115906,33.74,640,664,610,829,447,638,644.23,0.00,0,13830,696,667,650,621,604,658,612,400,191,500,470,1,1,79983352,523,0.88,0.29,12,0.14,743.00,2254.00,1114,20240607,-41.29,610,20241210,7.21,1114,-41.29,20240607,610,7.21,20241210,1114,-41.29,20240607,610,7.21,20241210,0.63,N,085310,500,399 억,,0,N,N,14,N,00,N
20241210,110648,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,643,5,2,0.78,48260056,75637,22.02,640,650,610,829,447,638,638.05,0.00,0,14714,696,667,650,621,604,658,612,400,191,500,470,1,1,79983352,514,0.87,0.29,12,0.09,743.00,2254.00,1114,20240607,-42.28,610,20241210,5.41,1114,-42.28,20240607,610,5.41,20241210,1114,-42.28,20240607,610,5.41,20241210,0.63,N,085310,500,399 억,,0,N,N,14,N,00,N
20241210,100649,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,649,11,2,1.72,31342256,49362,14.37,640,650,610,829,447,638,634.95,0.00,0,10960,696,667,650,621,604,658,612,400,191,500,470,1,1,79983352,519,0.87,0.29,12,0.06,743.00,2254.00,1114,20240607,-41.74,610,20241210,6.39,1114,-41.74,20240607,610,6.39,20241210,1114,-41.74,20240607,610,6.39,20241210,0.63,N,085310,500,399 억,,0,N,N,14,N,00,N
20241210,090653,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,613,-25,5,-3.92,13191689,21059,6.13,640,645,610,829,447,638,626.42,0.00,0,7796,696,667,650,621,604,658,612,400,191,500,470,1,1,79983352,490,0.83,0.27,12,0.03,743.00,2254.00,1114,20240607,-44.97,610,20241210,0.49,1114,-44.97,20240607,610,0.49,20241210,1114,-44.97,20240607,610,0.49,20241210,0.63,N,085310,500,399 억,,0,N,N,14,N,00,N
20241209,160646,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,638,-45,5,-6.59,218480400,336127,139.58,679,679,633,887,479,683,649.99,0.00,0,-13008,711,697,682,668,653,689,660,400,204,500,500,1,1,79983352,510,0.86,0.28,12,0.42,743.00,2254.00,1114,20240607,-42.73,633,20241209,0.79,1114,-42.73,20240607,633,0.79,20241209,1114,-42.73,20240607,633,0.79,20241209,0.73,N,085310,500,399 억,,0,N,N,14,N,00,N
20241209,150648,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,638,-45,5,-6.59,197455072,303050,125.84,679,679,638,887,479,683,651.56,0.00,0,-13269,711,697,682,668,653,689,660,400,204,500,500,1,1,79983352,510,0.86,0.28,12,0.38,743.00,2254.00,1114,20240607,-42.73,638,20241209,0.00,1114,-42.73,20240607,638,0.00,20241209,1114,-42.73,20240607,638,0.00,20241209,0.73,N,085310,500,399 억,,0,N,N,13,N,00,N
20241209,140648,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,643,-40,5,-5.86,181430045,278051,115.46,679,679,640,887,479,683,652.51,0.00,0,-13151,711,697,682,668,653,689,660,400,204,500,500,1,1,79983352,514,0.87,0.29,12,0.35,743.00,2254.00,1114,20240607,-42.28,640,20241209,0.47,1114,-42.28,20240607,640,0.47,20241209,1114,-42.28,20240607,640,0.47,20241209,0.73,N,085310,500,399 억,,0,N,N,13,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 160648 57 100.00 KOSPI 신저가 철강.금속 N N N N N 652 14 2 2.19 125731199 193949 56.46 640 664 610 829 447 638 648.25 0.00 0 23838 696 667 650 621 604 658 612 400 191 500 470 1 1 79983352 521 0.88 0.29 12 0.24 743.00 2254.00 1114 20240607 -41.47 610 20241210 6.89 1114 -41.47 20240607 610 6.89 20241210 1114 -41.47 20240607 610 6.89 20241210 0.63 N 085310 500 399 억 0 N N 42 N 00 N
3 20241210 150649 57 100.00 KOSPI 신저가 철강.금속 N N N N N 652 14 2 2.19 118656673 183093 53.30 640 664 610 829 447 638 648.07 0.00 0 20821 696 667 650 621 604 658 612 400 191 500 470 1 1 79983352 521 0.88 0.29 12 0.23 743.00 2254.00 1114 20240607 -41.47 610 20241210 6.89 1114 -41.47 20240607 610 6.89 20241210 1114 -41.47 20240607 610 6.89 20241210 0.63 N 085310 500 399 억 0 N N 14 N 00 N
4 20241210 140650 57 100.00 KOSPI 신저가 철강.금속 N N N N N 655 17 2 2.66 103375993 159716 46.49 640 664 610 829 447 638 647.25 0.00 0 18977 696 667 650 621 604 658 612 400 191 500 470 1 1 79983352 524 0.88 0.29 12 0.20 743.00 2254.00 1114 20240607 -41.20 610 20241210 7.38 1114 -41.20 20240607 610 7.38 20241210 1114 -41.20 20240607 610 7.38 20241210 0.63 N 085310 500 399 억 0 N N 14 N 00 N
5 20241210 130649 57 100.00 KOSPI 신저가 철강.금속 N N N N N 659 21 2 3.29 83397108 129233 37.62 640 664 610 829 447 638 645.32 0.00 0 15818 696 667 650 621 604 658 612 400 191 500 470 1 1 79983352 527 0.89 0.29 12 0.16 743.00 2254.00 1114 20240607 -40.84 610 20241210 8.03 1114 -40.84 20240607 610 8.03 20241210 1114 -40.84 20240607 610 8.03 20241210 0.63 N 085310 500 399 억 0 N N 14 N 00 N
6 20241210 120649 57 100.00 KOSPI 신저가 철강.금속 N N N N N 654 16 2 2.51 74669960 115906 33.74 640 664 610 829 447 638 644.23 0.00 0 13830 696 667 650 621 604 658 612 400 191 500 470 1 1 79983352 523 0.88 0.29 12 0.14 743.00 2254.00 1114 20240607 -41.29 610 20241210 7.21 1114 -41.29 20240607 610 7.21 20241210 1114 -41.29 20240607 610 7.21 20241210 0.63 N 085310 500 399 억 0 N N 14 N 00 N
7 20241210 110648 57 100.00 KOSPI 신저가 철강.금속 N N N N N 643 5 2 0.78 48260056 75637 22.02 640 650 610 829 447 638 638.05 0.00 0 14714 696 667 650 621 604 658 612 400 191 500 470 1 1 79983352 514 0.87 0.29 12 0.09 743.00 2254.00 1114 20240607 -42.28 610 20241210 5.41 1114 -42.28 20240607 610 5.41 20241210 1114 -42.28 20240607 610 5.41 20241210 0.63 N 085310 500 399 억 0 N N 14 N 00 N
8 20241210 100649 57 100.00 KOSPI 신저가 철강.금속 N N N N N 649 11 2 1.72 31342256 49362 14.37 640 650 610 829 447 638 634.95 0.00 0 10960 696 667 650 621 604 658 612 400 191 500 470 1 1 79983352 519 0.87 0.29 12 0.06 743.00 2254.00 1114 20240607 -41.74 610 20241210 6.39 1114 -41.74 20240607 610 6.39 20241210 1114 -41.74 20240607 610 6.39 20241210 0.63 N 085310 500 399 억 0 N N 14 N 00 N
9 20241210 090653 57 100.00 KOSPI 신저가 철강.금속 N N N N N 613 -25 5 -3.92 13191689 21059 6.13 640 645 610 829 447 638 626.42 0.00 0 7796 696 667 650 621 604 658 612 400 191 500 470 1 1 79983352 490 0.83 0.27 12 0.03 743.00 2254.00 1114 20240607 -44.97 610 20241210 0.49 1114 -44.97 20240607 610 0.49 20241210 1114 -44.97 20240607 610 0.49 20241210 0.63 N 085310 500 399 억 0 N N 14 N 00 N
10 20241209 160646 57 100.00 KOSPI 신저가 철강.금속 N N N N N 638 -45 5 -6.59 218480400 336127 139.58 679 679 633 887 479 683 649.99 0.00 0 -13008 711 697 682 668 653 689 660 400 204 500 500 1 1 79983352 510 0.86 0.28 12 0.42 743.00 2254.00 1114 20240607 -42.73 633 20241209 0.79 1114 -42.73 20240607 633 0.79 20241209 1114 -42.73 20240607 633 0.79 20241209 0.73 N 085310 500 399 억 0 N N 14 N 00 N
11 20241209 150648 57 100.00 KOSPI 신저가 철강.금속 N N N N N 638 -45 5 -6.59 197455072 303050 125.84 679 679 638 887 479 683 651.56 0.00 0 -13269 711 697 682 668 653 689 660 400 204 500 500 1 1 79983352 510 0.86 0.28 12 0.38 743.00 2254.00 1114 20240607 -42.73 638 20241209 0.00 1114 -42.73 20240607 638 0.00 20241209 1114 -42.73 20240607 638 0.00 20241209 0.73 N 085310 500 399 억 0 N N 13 N 00 N
12 20241209 140648 57 100.00 KOSPI 신저가 철강.금속 N N N N N 643 -40 5 -5.86 181430045 278051 115.46 679 679 640 887 479 683 652.51 0.00 0 -13151 711 697 682 668 653 689 660 400 204 500 500 1 1 79983352 514 0.87 0.29 12 0.35 743.00 2254.00 1114 20240607 -42.28 640 20241209 0.47 1114 -42.28 20240607 640 0.47 20241209 1114 -42.28 20240607 640 0.47 20241209 0.73 N 085310 500 399 억 0 N N 13 N 00 N