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
104700/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
20241210,160741,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8860,0,3,0.00,245005640,27492,216.81,8860,9100,8790,11510,6210,8860,8911.89,7.30,0,-7779,9100,8980,8840,8720,8580,8910,8650,461,2650,1000,6550,10,1,42450000,3761,5.52,0.43,12,0.06,1606.00,20814.00,12700,20240424,-30.24,5940,20240111,49.16,12700,-30.24,20240424,5940,49.16,20240111,12700,-30.24,20240424,5940,49.16,20240111,0.11,N,104700,1000,460 억,,3099899,N,N,527,N,00,N
20241210,150741,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8880,20,2,0.23,230928980,25905,204.30,8860,9100,8790,11510,6210,8860,8914.46,7.30,0,-6881,9100,8980,8840,8720,8580,8910,8650,461,2650,1000,6550,10,1,42450000,3770,5.53,0.43,12,0.06,1606.00,20814.00,12700,20240424,-30.08,5940,20240111,49.49,12700,-30.08,20240424,5940,49.49,20240111,12700,-30.08,20240424,5940,49.49,20240111,0.11,N,104700,1000,460 억,,3099899,N,N,603,N,00,N
20241210,140742,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8880,20,2,0.23,215370400,24152,190.47,8860,9100,8790,11510,6210,8860,8917.29,7.30,0,-5792,9100,8980,8840,8720,8580,8910,8650,461,2650,1000,6550,10,1,42450000,3770,5.53,0.43,12,0.06,1606.00,20814.00,12700,20240424,-30.08,5940,20240111,49.49,12700,-30.08,20240424,5940,49.49,20240111,12700,-30.08,20240424,5940,49.49,20240111,0.11,N,104700,1000,460 억,,3099899,N,N,603,N,00,N
20241210,130741,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8890,30,2,0.34,199320860,22345,176.22,8860,9100,8790,11510,6210,8860,8920.15,7.30,0,-4529,9100,8980,8840,8720,8580,8910,8650,461,2650,1000,6550,10,1,42450000,3774,5.54,0.43,12,0.05,1606.00,20814.00,12700,20240424,-30.00,5940,20240111,49.66,12700,-30.00,20240424,5940,49.66,20240111,12700,-30.00,20240424,5940,49.66,20240111,0.11,N,104700,1000,460 억,,3099899,N,N,603,N,00,N
20241210,120741,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8910,50,2,0.56,154227490,17278,136.26,8860,9100,8790,11510,6210,8860,8926.24,7.30,0,-2351,9100,8980,8840,8720,8580,8910,8650,461,2650,1000,6550,10,1,42450000,3782,5.55,0.43,12,0.04,1606.00,20814.00,12700,20240424,-29.84,5940,20240111,50.00,12700,-29.84,20240424,5940,50.00,20240111,12700,-29.84,20240424,5940,50.00,20240111,0.11,N,104700,1000,460 억,,3099899,N,N,603,N,00,N
20241210,110740,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8920,60,2,0.68,134922730,15105,119.12,8860,9100,8790,11510,6210,8860,8932.32,7.30,0,-1459,9100,8980,8840,8720,8580,8910,8650,461,2650,1000,6550,10,1,42450000,3787,5.55,0.43,12,0.04,1606.00,20814.00,12700,20240424,-29.76,5940,20240111,50.17,12700,-29.76,20240424,5940,50.17,20240111,12700,-29.76,20240424,5940,50.17,20240111,0.11,N,104700,1000,460 억,,3099899,N,N,603,N,00,N
20241210,100741,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8940,80,2,0.90,65636970,7316,57.70,8860,9100,8850,11510,6210,8860,8971.70,7.30,0,-2394,9100,8980,8840,8720,8580,8910,8650,461,2650,1000,6550,10,1,42450000,3795,5.57,0.43,12,0.02,1606.00,20814.00,12700,20240424,-29.61,5940,20240111,50.51,12700,-29.61,20240424,5940,50.51,20240111,12700,-29.61,20240424,5940,50.51,20240111,0.11,N,104700,1000,460 억,,3099899,N,N,603,N,00,N
20241210,090746,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8940,80,2,0.90,6184250,698,5.50,8860,8960,8850,11510,6210,8860,8859.96,7.30,0,204,9100,8980,8840,8720,8580,8910,8650,461,2650,1000,6550,10,1,42450000,3795,5.57,0.43,12,0.00,1606.00,20814.00,12700,20240424,-29.61,5940,20240111,50.51,12700,-29.61,20240424,5940,50.51,20240111,12700,-29.61,20240424,5940,50.51,20240111,0.11,N,104700,1000,460 억,,3099899,N,N,603,N,00,N
20241209,160738,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8860,-100,5,-1.12,111009230,12608,46.99,8960,8960,8700,11640,6280,8960,8804.67,7.31,0,-2494,9206,9082,8926,8802,8646,9005,8725,461,2680,1000,6630,10,1,42450000,3761,5.52,0.43,12,0.03,1606.00,20814.00,12700,20240424,-30.24,5940,20240111,49.16,12700,-30.24,20240424,5940,49.16,20240111,12700,-30.24,20240424,5940,49.16,20240111,0.11,N,104700,1000,460 억,,3101756,N,N,603,N,00,N
20241209,150738,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8870,-90,5,-1.00,98564510,11199,41.73,8960,8960,8700,11640,6280,8960,8801.19,7.31,0,-2701,9206,9082,8926,8802,8646,9005,8725,461,2680,1000,6630,10,1,42450000,3765,5.52,0.43,12,0.03,1606.00,20814.00,12700,20240424,-30.16,5940,20240111,49.33,12700,-30.16,20240424,5940,49.33,20240111,12700,-30.16,20240424,5940,49.33,20240111,0.11,N,104700,1000,460 억,,3101756,N,N,765,N,00,N
20241209,140740,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8790,-170,5,-1.90,79406360,9017,33.60,8960,8960,8700,11640,6280,8960,8806.29,7.31,0,-1591,9206,9082,8926,8802,8646,9005,8725,461,2680,1000,6630,10,1,42450000,3731,5.47,0.42,12,0.02,1606.00,20814.00,12700,20240424,-30.79,5940,20240111,47.98,12700,-30.79,20240424,5940,47.98,20240111,12700,-30.79,20240424,5940,47.98,20240111,0.11,N,104700,1000,460 억,,3101756,N,N,765,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 160741 55 60.00 KOSPI 철강.금속 N N N Y 60 N 8860 0 3 0.00 245005640 27492 216.81 8860 9100 8790 11510 6210 8860 8911.89 7.30 0 -7779 9100 8980 8840 8720 8580 8910 8650 461 2650 1000 6550 10 1 42450000 3761 5.52 0.43 12 0.06 1606.00 20814.00 12700 20240424 -30.24 5940 20240111 49.16 12700 -30.24 20240424 5940 49.16 20240111 12700 -30.24 20240424 5940 49.16 20240111 0.11 N 104700 1000 460 억 3099899 N N 527 N 00 N
3 20241210 150741 55 60.00 KOSPI 철강.금속 N N N Y 60 N 8880 20 2 0.23 230928980 25905 204.30 8860 9100 8790 11510 6210 8860 8914.46 7.30 0 -6881 9100 8980 8840 8720 8580 8910 8650 461 2650 1000 6550 10 1 42450000 3770 5.53 0.43 12 0.06 1606.00 20814.00 12700 20240424 -30.08 5940 20240111 49.49 12700 -30.08 20240424 5940 49.49 20240111 12700 -30.08 20240424 5940 49.49 20240111 0.11 N 104700 1000 460 억 3099899 N N 603 N 00 N
4 20241210 140742 55 60.00 KOSPI 철강.금속 N N N Y 60 N 8880 20 2 0.23 215370400 24152 190.47 8860 9100 8790 11510 6210 8860 8917.29 7.30 0 -5792 9100 8980 8840 8720 8580 8910 8650 461 2650 1000 6550 10 1 42450000 3770 5.53 0.43 12 0.06 1606.00 20814.00 12700 20240424 -30.08 5940 20240111 49.49 12700 -30.08 20240424 5940 49.49 20240111 12700 -30.08 20240424 5940 49.49 20240111 0.11 N 104700 1000 460 억 3099899 N N 603 N 00 N
5 20241210 130741 55 60.00 KOSPI 철강.금속 N N N Y 60 N 8890 30 2 0.34 199320860 22345 176.22 8860 9100 8790 11510 6210 8860 8920.15 7.30 0 -4529 9100 8980 8840 8720 8580 8910 8650 461 2650 1000 6550 10 1 42450000 3774 5.54 0.43 12 0.05 1606.00 20814.00 12700 20240424 -30.00 5940 20240111 49.66 12700 -30.00 20240424 5940 49.66 20240111 12700 -30.00 20240424 5940 49.66 20240111 0.11 N 104700 1000 460 억 3099899 N N 603 N 00 N
6 20241210 120741 55 60.00 KOSPI 철강.금속 N N N Y 60 N 8910 50 2 0.56 154227490 17278 136.26 8860 9100 8790 11510 6210 8860 8926.24 7.30 0 -2351 9100 8980 8840 8720 8580 8910 8650 461 2650 1000 6550 10 1 42450000 3782 5.55 0.43 12 0.04 1606.00 20814.00 12700 20240424 -29.84 5940 20240111 50.00 12700 -29.84 20240424 5940 50.00 20240111 12700 -29.84 20240424 5940 50.00 20240111 0.11 N 104700 1000 460 억 3099899 N N 603 N 00 N
7 20241210 110740 55 60.00 KOSPI 철강.금속 N N N Y 60 N 8920 60 2 0.68 134922730 15105 119.12 8860 9100 8790 11510 6210 8860 8932.32 7.30 0 -1459 9100 8980 8840 8720 8580 8910 8650 461 2650 1000 6550 10 1 42450000 3787 5.55 0.43 12 0.04 1606.00 20814.00 12700 20240424 -29.76 5940 20240111 50.17 12700 -29.76 20240424 5940 50.17 20240111 12700 -29.76 20240424 5940 50.17 20240111 0.11 N 104700 1000 460 억 3099899 N N 603 N 00 N
8 20241210 100741 55 60.00 KOSPI 철강.금속 N N N Y 60 N 8940 80 2 0.90 65636970 7316 57.70 8860 9100 8850 11510 6210 8860 8971.70 7.30 0 -2394 9100 8980 8840 8720 8580 8910 8650 461 2650 1000 6550 10 1 42450000 3795 5.57 0.43 12 0.02 1606.00 20814.00 12700 20240424 -29.61 5940 20240111 50.51 12700 -29.61 20240424 5940 50.51 20240111 12700 -29.61 20240424 5940 50.51 20240111 0.11 N 104700 1000 460 억 3099899 N N 603 N 00 N
9 20241210 090746 55 60.00 KOSPI 철강.금속 N N N Y 60 N 8940 80 2 0.90 6184250 698 5.50 8860 8960 8850 11510 6210 8860 8859.96 7.30 0 204 9100 8980 8840 8720 8580 8910 8650 461 2650 1000 6550 10 1 42450000 3795 5.57 0.43 12 0.00 1606.00 20814.00 12700 20240424 -29.61 5940 20240111 50.51 12700 -29.61 20240424 5940 50.51 20240111 12700 -29.61 20240424 5940 50.51 20240111 0.11 N 104700 1000 460 억 3099899 N N 603 N 00 N
10 20241209 160738 55 60.00 KOSPI 철강.금속 N N N Y 60 N 8860 -100 5 -1.12 111009230 12608 46.99 8960 8960 8700 11640 6280 8960 8804.67 7.31 0 -2494 9206 9082 8926 8802 8646 9005 8725 461 2680 1000 6630 10 1 42450000 3761 5.52 0.43 12 0.03 1606.00 20814.00 12700 20240424 -30.24 5940 20240111 49.16 12700 -30.24 20240424 5940 49.16 20240111 12700 -30.24 20240424 5940 49.16 20240111 0.11 N 104700 1000 460 억 3101756 N N 603 N 00 N
11 20241209 150738 55 60.00 KOSPI 철강.금속 N N N Y 60 N 8870 -90 5 -1.00 98564510 11199 41.73 8960 8960 8700 11640 6280 8960 8801.19 7.31 0 -2701 9206 9082 8926 8802 8646 9005 8725 461 2680 1000 6630 10 1 42450000 3765 5.52 0.43 12 0.03 1606.00 20814.00 12700 20240424 -30.16 5940 20240111 49.33 12700 -30.16 20240424 5940 49.33 20240111 12700 -30.16 20240424 5940 49.33 20240111 0.11 N 104700 1000 460 억 3101756 N N 765 N 00 N
12 20241209 140740 55 60.00 KOSPI 철강.금속 N N N Y 60 N 8790 -170 5 -1.90 79406360 9017 33.60 8960 8960 8700 11640 6280 8960 8806.29 7.31 0 -1591 9206 9082 8926 8802 8646 9005 8725 461 2680 1000 6630 10 1 42450000 3731 5.47 0.42 12 0.02 1606.00 20814.00 12700 20240424 -30.79 5940 20240111 47.98 12700 -30.79 20240424 5940 47.98 20240111 12700 -30.79 20240424 5940 47.98 20240111 0.11 N 104700 1000 460 억 3101756 N N 765 N 00 N