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
103140/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
20241210,160738,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,49300,3150,2,6.83,9824081700,202184,77.38,46550,49600,46450,59900,32350,46150,48590.12,22.41,0,30366,49150,47650,46900,45400,44650,47275,45025,1401,13750,5000,34150,50,1,28024278,13816,8.83,0.69,12,0.72,5582.00,70959.00,78900,20240514,-37.52,35700,20231201,38.10,78900,-37.52,20240514,36000,36.94,20240118,78900,-37.52,20240514,36000,36.94,20240118,1.31,N,103140,5000,1401 억,,6279235,N,N,803,N,00,N
20241210,150738,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,49250,3100,2,6.72,9360033550,192769,73.78,46550,49600,46450,59900,32350,46150,48556.22,22.41,0,31078,49150,47650,46900,45400,44650,47275,45025,1401,13750,5000,34150,50,1,28024278,13802,8.82,0.69,12,0.69,5582.00,70959.00,78900,20240514,-37.58,35700,20231201,37.96,78900,-37.58,20240514,36000,36.81,20240118,78900,-37.58,20240514,36000,36.81,20240118,1.31,N,103140,5000,1401 억,,6279235,N,N,8613,N,00,N
20241210,140739,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,49200,3050,2,6.61,8221751400,169700,64.95,46550,49600,46450,59900,32350,46150,48449.31,22.41,0,35107,49150,47650,46900,45400,44650,47275,45025,1401,13750,5000,34150,50,1,28024278,13788,8.81,0.69,12,0.61,5582.00,70959.00,78900,20240514,-37.64,35700,20231201,37.82,78900,-37.64,20240514,36000,36.67,20240118,78900,-37.64,20240514,36000,36.67,20240118,1.31,N,103140,5000,1401 억,,6279235,N,N,8613,N,00,N
20241210,130738,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,49450,3300,2,7.15,7167975650,148338,56.77,46550,49600,46450,59900,32350,46150,48322.53,22.41,0,40558,49150,47650,46900,45400,44650,47275,45025,1401,13750,5000,34150,50,1,28024278,13858,8.86,0.70,12,0.53,5582.00,70959.00,78900,20240514,-37.33,35700,20231201,38.52,78900,-37.33,20240514,36000,37.36,20240118,78900,-37.33,20240514,36000,37.36,20240118,1.31,N,103140,5000,1401 억,,6279235,N,N,8613,N,00,N
20241210,120738,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,49150,3000,2,6.50,6214498250,129012,49.37,46550,49400,46450,59900,32350,46150,48170.58,22.41,0,39527,49150,47650,46900,45400,44650,47275,45025,1401,13750,5000,34150,50,1,28024278,13774,8.81,0.69,12,0.46,5582.00,70959.00,78900,20240514,-37.71,35700,20231201,37.68,78900,-37.71,20240514,36000,36.53,20240118,78900,-37.71,20240514,36000,36.53,20240118,1.31,N,103140,5000,1401 억,,6279235,N,N,8613,N,00,N
20241210,110737,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,48950,2800,2,6.07,5111643250,106602,40.80,46550,48950,46450,59900,32350,46150,47951.44,22.41,0,34880,49150,47650,46900,45400,44650,47275,45025,1401,13750,5000,34150,50,1,28024278,13718,8.77,0.69,12,0.38,5582.00,70959.00,78900,20240514,-37.96,35700,20231201,37.11,78900,-37.96,20240514,36000,35.97,20240118,78900,-37.96,20240514,36000,35.97,20240118,1.31,N,103140,5000,1401 억,,6279235,N,N,8613,N,00,N
20241210,100738,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,48300,2150,2,4.66,3722254750,78059,29.87,46550,48800,46450,59900,32350,46150,47685.97,22.41,0,26042,49150,47650,46900,45400,44650,47275,45025,1401,13750,5000,34150,50,1,28024278,13536,8.65,0.68,12,0.28,5582.00,70959.00,78900,20240514,-38.78,35700,20231201,35.29,78900,-38.78,20240514,36000,34.17,20240118,78900,-38.78,20240514,36000,34.17,20240118,1.31,N,103140,5000,1401 억,,6279235,N,N,8613,N,00,N
20241210,090743,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,47300,1150,2,2.49,815331800,17355,6.64,46550,47350,46450,59900,32350,46150,46981.66,22.41,0,6980,49150,47650,46900,45400,44650,47275,45025,1401,13750,5000,34150,50,1,28024278,13255,8.47,0.67,12,0.06,5582.00,70959.00,78900,20240514,-40.05,35700,20231201,32.49,78900,-40.05,20240514,36000,31.39,20240118,78900,-40.05,20240514,36000,31.39,20240118,1.31,N,103140,5000,1401 억,,6279235,N,N,8613,N,00,N
20241209,160735,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,46150,-3300,5,-6.67,12195666350,260038,117.75,47600,48400,46150,64200,34650,49450,46900.48,22.19,0,63387,51950,50700,49750,48500,47550,50225,48025,1401,14750,5000,36590,50,1,28024278,12933,8.27,0.65,12,0.93,5582.00,70959.00,78900,20240514,-41.51,35100,20231130,31.48,78900,-41.51,20240514,36000,28.19,20240118,78900,-41.51,20240514,36000,28.19,20240118,1.29,N,103140,5000,1401 억,,6217891,N,N,8613,N,00,N
20241209,150735,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,46400,-3050,5,-6.17,11130444250,236990,107.31,47600,48400,46300,64200,34650,49450,46965.76,22.19,0,52603,51950,50700,49750,48500,47550,50225,48025,1401,14750,5000,36590,50,1,28024278,13003,8.31,0.65,12,0.85,5582.00,70959.00,78900,20240514,-41.19,35100,20231130,32.19,78900,-41.19,20240514,36000,28.89,20240118,78900,-41.19,20240514,36000,28.89,20240118,1.29,N,103140,5000,1401 억,,6217891,N,N,5810,N,00,N
20241209,140737,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,46750,-2700,5,-5.46,9168035400,194766,88.19,47600,48400,46550,64200,34650,49450,47071.91,22.19,0,36981,51950,50700,49750,48500,47550,50225,48025,1401,14750,5000,36590,50,1,28024278,13101,8.38,0.66,12,0.69,5582.00,70959.00,78900,20240514,-40.75,35100,20231130,33.19,78900,-40.75,20240514,36000,29.86,20240118,78900,-40.75,20240514,36000,29.86,20240118,1.29,N,103140,5000,1401 억,,6217891,N,N,5810,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 160738 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 49300 3150 2 6.83 9824081700 202184 77.38 46550 49600 46450 59900 32350 46150 48590.12 22.41 0 30366 49150 47650 46900 45400 44650 47275 45025 1401 13750 5000 34150 50 1 28024278 13816 8.83 0.69 12 0.72 5582.00 70959.00 78900 20240514 -37.52 35700 20231201 38.10 78900 -37.52 20240514 36000 36.94 20240118 78900 -37.52 20240514 36000 36.94 20240118 1.31 N 103140 5000 1401 억 6279235 N N 803 N 00 N
3 20241210 150738 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 49250 3100 2 6.72 9360033550 192769 73.78 46550 49600 46450 59900 32350 46150 48556.22 22.41 0 31078 49150 47650 46900 45400 44650 47275 45025 1401 13750 5000 34150 50 1 28024278 13802 8.82 0.69 12 0.69 5582.00 70959.00 78900 20240514 -37.58 35700 20231201 37.96 78900 -37.58 20240514 36000 36.81 20240118 78900 -37.58 20240514 36000 36.81 20240118 1.31 N 103140 5000 1401 억 6279235 N N 8613 N 00 N
4 20241210 140739 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 49200 3050 2 6.61 8221751400 169700 64.95 46550 49600 46450 59900 32350 46150 48449.31 22.41 0 35107 49150 47650 46900 45400 44650 47275 45025 1401 13750 5000 34150 50 1 28024278 13788 8.81 0.69 12 0.61 5582.00 70959.00 78900 20240514 -37.64 35700 20231201 37.82 78900 -37.64 20240514 36000 36.67 20240118 78900 -37.64 20240514 36000 36.67 20240118 1.31 N 103140 5000 1401 억 6279235 N N 8613 N 00 N
5 20241210 130738 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 49450 3300 2 7.15 7167975650 148338 56.77 46550 49600 46450 59900 32350 46150 48322.53 22.41 0 40558 49150 47650 46900 45400 44650 47275 45025 1401 13750 5000 34150 50 1 28024278 13858 8.86 0.70 12 0.53 5582.00 70959.00 78900 20240514 -37.33 35700 20231201 38.52 78900 -37.33 20240514 36000 37.36 20240118 78900 -37.33 20240514 36000 37.36 20240118 1.31 N 103140 5000 1401 억 6279235 N N 8613 N 00 N
6 20241210 120738 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 49150 3000 2 6.50 6214498250 129012 49.37 46550 49400 46450 59900 32350 46150 48170.58 22.41 0 39527 49150 47650 46900 45400 44650 47275 45025 1401 13750 5000 34150 50 1 28024278 13774 8.81 0.69 12 0.46 5582.00 70959.00 78900 20240514 -37.71 35700 20231201 37.68 78900 -37.71 20240514 36000 36.53 20240118 78900 -37.71 20240514 36000 36.53 20240118 1.31 N 103140 5000 1401 억 6279235 N N 8613 N 00 N
7 20241210 110737 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 48950 2800 2 6.07 5111643250 106602 40.80 46550 48950 46450 59900 32350 46150 47951.44 22.41 0 34880 49150 47650 46900 45400 44650 47275 45025 1401 13750 5000 34150 50 1 28024278 13718 8.77 0.69 12 0.38 5582.00 70959.00 78900 20240514 -37.96 35700 20231201 37.11 78900 -37.96 20240514 36000 35.97 20240118 78900 -37.96 20240514 36000 35.97 20240118 1.31 N 103140 5000 1401 억 6279235 N N 8613 N 00 N
8 20241210 100738 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 48300 2150 2 4.66 3722254750 78059 29.87 46550 48800 46450 59900 32350 46150 47685.97 22.41 0 26042 49150 47650 46900 45400 44650 47275 45025 1401 13750 5000 34150 50 1 28024278 13536 8.65 0.68 12 0.28 5582.00 70959.00 78900 20240514 -38.78 35700 20231201 35.29 78900 -38.78 20240514 36000 34.17 20240118 78900 -38.78 20240514 36000 34.17 20240118 1.31 N 103140 5000 1401 억 6279235 N N 8613 N 00 N
9 20241210 090743 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 47300 1150 2 2.49 815331800 17355 6.64 46550 47350 46450 59900 32350 46150 46981.66 22.41 0 6980 49150 47650 46900 45400 44650 47275 45025 1401 13750 5000 34150 50 1 28024278 13255 8.47 0.67 12 0.06 5582.00 70959.00 78900 20240514 -40.05 35700 20231201 32.49 78900 -40.05 20240514 36000 31.39 20240118 78900 -40.05 20240514 36000 31.39 20240118 1.31 N 103140 5000 1401 억 6279235 N N 8613 N 00 N
10 20241209 160735 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 46150 -3300 5 -6.67 12195666350 260038 117.75 47600 48400 46150 64200 34650 49450 46900.48 22.19 0 63387 51950 50700 49750 48500 47550 50225 48025 1401 14750 5000 36590 50 1 28024278 12933 8.27 0.65 12 0.93 5582.00 70959.00 78900 20240514 -41.51 35100 20231130 31.48 78900 -41.51 20240514 36000 28.19 20240118 78900 -41.51 20240514 36000 28.19 20240118 1.29 N 103140 5000 1401 억 6217891 N N 8613 N 00 N
11 20241209 150735 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 46400 -3050 5 -6.17 11130444250 236990 107.31 47600 48400 46300 64200 34650 49450 46965.76 22.19 0 52603 51950 50700 49750 48500 47550 50225 48025 1401 14750 5000 36590 50 1 28024278 13003 8.31 0.65 12 0.85 5582.00 70959.00 78900 20240514 -41.19 35100 20231130 32.19 78900 -41.19 20240514 36000 28.89 20240118 78900 -41.19 20240514 36000 28.89 20240118 1.29 N 103140 5000 1401 억 6217891 N N 5810 N 00 N
12 20241209 140737 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 46750 -2700 5 -5.46 9168035400 194766 88.19 47600 48400 46550 64200 34650 49450 47071.91 22.19 0 36981 51950 50700 49750 48500 47550 50225 48025 1401 14750 5000 36590 50 1 28024278 13101 8.38 0.66 12 0.69 5582.00 70959.00 78900 20240514 -40.75 35100 20231130 33.19 78900 -40.75 20240514 36000 29.86 20240118 78900 -40.75 20240514 36000 29.86 20240118 1.29 N 103140 5000 1401 억 6217891 N N 5810 N 00 N