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
112610/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
20241210,160752,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,39400,2100,2,5.63,12976634050,330199,83.75,37750,39900,37750,48450,26150,37300,39299.61,13.99,0,119007,39566,38432,37816,36682,36066,38125,36375,211,11150,500,27600,50,1,42171403,16616,83.65,1.77,12,0.78,471.00,22277.00,73500,20240924,-46.39,37200,20241209,5.91,73500,-46.39,20240924,37200,5.91,20241209,73500,-46.39,20240924,37200,5.91,20241209,2.08,N,112610,500,210 억,,5901472,N,N,53,N,00,N
20241210,150752,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,39400,2100,2,5.63,12188154200,310179,78.67,37750,39900,37750,48450,26150,37300,39294.15,13.99,0,108107,39566,38432,37816,36682,36066,38125,36375,211,11150,500,27600,50,1,42171403,16616,83.65,1.77,12,0.74,471.00,22277.00,73500,20240924,-46.39,37200,20241209,5.91,73500,-46.39,20240924,37200,5.91,20241209,73500,-46.39,20240924,37200,5.91,20241209,2.08,N,112610,500,210 억,,5901472,N,N,660,N,00,N
20241210,140753,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,39300,2000,2,5.36,10996822150,279901,70.99,37750,39900,37750,48450,26150,37300,39288.49,13.99,0,96617,39566,38432,37816,36682,36066,38125,36375,211,11150,500,27600,50,1,42171403,16573,83.44,1.76,12,0.66,471.00,22277.00,73500,20240924,-46.53,37200,20241209,5.65,73500,-46.53,20240924,37200,5.65,20241209,73500,-46.53,20240924,37200,5.65,20241209,2.08,N,112610,500,210 억,,5901472,N,N,660,N,00,N
20241210,130752,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,39800,2500,2,6.70,10018784450,255136,64.71,37750,39900,37750,48450,26150,37300,39268.66,13.99,0,88573,39566,38432,37816,36682,36066,38125,36375,211,11150,500,27600,50,1,42171403,16784,84.50,1.79,12,0.60,471.00,22277.00,73500,20240924,-45.85,37200,20241209,6.99,73500,-45.85,20240924,37200,6.99,20241209,73500,-45.85,20240924,37200,6.99,20241209,2.08,N,112610,500,210 억,,5901472,N,N,660,N,00,N
20241210,120752,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,39600,2300,2,6.17,9259335000,235943,59.84,37750,39900,37750,48450,26150,37300,39244.22,13.99,0,76880,39566,38432,37816,36682,36066,38125,36375,211,11150,500,27600,50,1,42171403,16700,84.08,1.78,12,0.56,471.00,22277.00,73500,20240924,-46.12,37200,20241209,6.45,73500,-46.12,20240924,37200,6.45,20241209,73500,-46.12,20240924,37200,6.45,20241209,2.08,N,112610,500,210 억,,5901472,N,N,660,N,00,N
20241210,110751,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,39900,2600,2,6.97,8314056500,212123,53.80,37750,39900,37750,48450,26150,37300,39194.80,13.99,0,69305,39566,38432,37816,36682,36066,38125,36375,211,11150,500,27600,50,1,42171403,16826,84.71,1.79,12,0.50,471.00,22277.00,73500,20240924,-45.71,37200,20241209,7.26,73500,-45.71,20240924,37200,7.26,20241209,73500,-45.71,20240924,37200,7.26,20241209,2.08,N,112610,500,210 억,,5901472,N,N,660,N,00,N
20241210,100752,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,39700,2400,2,6.43,6684348350,171121,43.40,37750,39800,37750,48450,26150,37300,39062.46,13.99,0,58355,39566,38432,37816,36682,36066,38125,36375,211,11150,500,27600,50,1,42171403,16742,84.29,1.78,12,0.41,471.00,22277.00,73500,20240924,-45.99,37200,20241209,6.72,73500,-45.99,20240924,37200,6.72,20241209,73500,-45.99,20240924,37200,6.72,20241209,2.08,N,112610,500,210 억,,5901472,N,N,660,N,00,N
20241210,090757,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38950,1650,2,4.42,1854669400,48170,12.22,37750,39050,37750,48450,26150,37300,38503.41,13.99,0,12301,39566,38432,37816,36682,36066,38125,36375,211,11150,500,27600,50,1,42171403,16426,82.70,1.75,12,0.11,471.00,22277.00,73500,20240924,-47.01,37200,20241209,4.70,73500,-47.01,20240924,37200,4.70,20241209,73500,-47.01,20240924,37200,4.70,20241209,2.08,N,112610,500,210 억,,5901472,N,N,660,N,00,N
20241209,160750,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,37300,-2500,5,-6.28,14773613550,391167,82.71,38300,38950,37200,51700,27900,39800,37770.02,14.12,0,-45034,41466,40632,39216,38382,36966,41050,38800,211,11900,500,29450,50,1,42171403,15730,79.19,1.67,12,0.93,471.00,22277.00,73500,20240924,-49.25,37200,20241209,0.27,73500,-49.25,20240924,37200,0.27,20241209,73500,-49.25,20240924,37200,0.27,20241209,2.02,N,112610,500,210 억,,5953907,N,N,660,N,00,N
20241209,150749,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,37350,-2450,5,-6.16,12968752600,342786,72.48,38300,38950,37300,51700,27900,39800,37833.32,14.12,0,-55778,41466,40632,39216,38382,36966,41050,38800,211,11900,500,29450,50,1,42171403,15751,79.30,1.68,12,0.81,471.00,22277.00,73500,20240924,-49.18,37300,20241209,0.13,73500,-49.18,20240924,37300,0.13,20241209,73500,-49.18,20240924,37300,0.13,20241209,2.02,N,112610,500,210 억,,5953907,N,N,291,N,00,N
20241209,140751,55,40.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,37850,-1950,5,-4.90,11102769200,292987,61.95,38300,38950,37450,51700,27900,39800,37895.03,14.12,0,-54404,41466,40632,39216,38382,36966,41050,38800,211,11900,500,29450,50,1,42171403,15962,80.36,1.70,12,0.69,471.00,22277.00,73500,20240924,-48.50,37450,20241209,1.07,73500,-48.50,20240924,37450,1.07,20241209,73500,-48.50,20240924,37450,1.07,20241209,2.02,N,112610,500,210 억,,5953907,N,N,291,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 160752 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 39400 2100 2 5.63 12976634050 330199 83.75 37750 39900 37750 48450 26150 37300 39299.61 13.99 0 119007 39566 38432 37816 36682 36066 38125 36375 211 11150 500 27600 50 1 42171403 16616 83.65 1.77 12 0.78 471.00 22277.00 73500 20240924 -46.39 37200 20241209 5.91 73500 -46.39 20240924 37200 5.91 20241209 73500 -46.39 20240924 37200 5.91 20241209 2.08 N 112610 500 210 억 5901472 N N 53 N 00 N
3 20241210 150752 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 39400 2100 2 5.63 12188154200 310179 78.67 37750 39900 37750 48450 26150 37300 39294.15 13.99 0 108107 39566 38432 37816 36682 36066 38125 36375 211 11150 500 27600 50 1 42171403 16616 83.65 1.77 12 0.74 471.00 22277.00 73500 20240924 -46.39 37200 20241209 5.91 73500 -46.39 20240924 37200 5.91 20241209 73500 -46.39 20240924 37200 5.91 20241209 2.08 N 112610 500 210 억 5901472 N N 660 N 00 N
4 20241210 140753 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 39300 2000 2 5.36 10996822150 279901 70.99 37750 39900 37750 48450 26150 37300 39288.49 13.99 0 96617 39566 38432 37816 36682 36066 38125 36375 211 11150 500 27600 50 1 42171403 16573 83.44 1.76 12 0.66 471.00 22277.00 73500 20240924 -46.53 37200 20241209 5.65 73500 -46.53 20240924 37200 5.65 20241209 73500 -46.53 20240924 37200 5.65 20241209 2.08 N 112610 500 210 억 5901472 N N 660 N 00 N
5 20241210 130752 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 39800 2500 2 6.70 10018784450 255136 64.71 37750 39900 37750 48450 26150 37300 39268.66 13.99 0 88573 39566 38432 37816 36682 36066 38125 36375 211 11150 500 27600 50 1 42171403 16784 84.50 1.79 12 0.60 471.00 22277.00 73500 20240924 -45.85 37200 20241209 6.99 73500 -45.85 20240924 37200 6.99 20241209 73500 -45.85 20240924 37200 6.99 20241209 2.08 N 112610 500 210 억 5901472 N N 660 N 00 N
6 20241210 120752 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 39600 2300 2 6.17 9259335000 235943 59.84 37750 39900 37750 48450 26150 37300 39244.22 13.99 0 76880 39566 38432 37816 36682 36066 38125 36375 211 11150 500 27600 50 1 42171403 16700 84.08 1.78 12 0.56 471.00 22277.00 73500 20240924 -46.12 37200 20241209 6.45 73500 -46.12 20240924 37200 6.45 20241209 73500 -46.12 20240924 37200 6.45 20241209 2.08 N 112610 500 210 억 5901472 N N 660 N 00 N
7 20241210 110751 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 39900 2600 2 6.97 8314056500 212123 53.80 37750 39900 37750 48450 26150 37300 39194.80 13.99 0 69305 39566 38432 37816 36682 36066 38125 36375 211 11150 500 27600 50 1 42171403 16826 84.71 1.79 12 0.50 471.00 22277.00 73500 20240924 -45.71 37200 20241209 7.26 73500 -45.71 20240924 37200 7.26 20241209 73500 -45.71 20240924 37200 7.26 20241209 2.08 N 112610 500 210 억 5901472 N N 660 N 00 N
8 20241210 100752 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 39700 2400 2 6.43 6684348350 171121 43.40 37750 39800 37750 48450 26150 37300 39062.46 13.99 0 58355 39566 38432 37816 36682 36066 38125 36375 211 11150 500 27600 50 1 42171403 16742 84.29 1.78 12 0.41 471.00 22277.00 73500 20240924 -45.99 37200 20241209 6.72 73500 -45.99 20240924 37200 6.72 20241209 73500 -45.99 20240924 37200 6.72 20241209 2.08 N 112610 500 210 억 5901472 N N 660 N 00 N
9 20241210 090757 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 38950 1650 2 4.42 1854669400 48170 12.22 37750 39050 37750 48450 26150 37300 38503.41 13.99 0 12301 39566 38432 37816 36682 36066 38125 36375 211 11150 500 27600 50 1 42171403 16426 82.70 1.75 12 0.11 471.00 22277.00 73500 20240924 -47.01 37200 20241209 4.70 73500 -47.01 20240924 37200 4.70 20241209 73500 -47.01 20240924 37200 4.70 20241209 2.08 N 112610 500 210 억 5901472 N N 660 N 00 N
10 20241209 160750 55 40.00 KOSPI200 신저가 철강.금속 N N N Y 40 N 37300 -2500 5 -6.28 14773613550 391167 82.71 38300 38950 37200 51700 27900 39800 37770.02 14.12 0 -45034 41466 40632 39216 38382 36966 41050 38800 211 11900 500 29450 50 1 42171403 15730 79.19 1.67 12 0.93 471.00 22277.00 73500 20240924 -49.25 37200 20241209 0.27 73500 -49.25 20240924 37200 0.27 20241209 73500 -49.25 20240924 37200 0.27 20241209 2.02 N 112610 500 210 억 5953907 N N 660 N 00 N
11 20241209 150749 55 40.00 KOSPI200 신저가 철강.금속 N N N Y 40 N 37350 -2450 5 -6.16 12968752600 342786 72.48 38300 38950 37300 51700 27900 39800 37833.32 14.12 0 -55778 41466 40632 39216 38382 36966 41050 38800 211 11900 500 29450 50 1 42171403 15751 79.30 1.68 12 0.81 471.00 22277.00 73500 20240924 -49.18 37300 20241209 0.13 73500 -49.18 20240924 37300 0.13 20241209 73500 -49.18 20240924 37300 0.13 20241209 2.02 N 112610 500 210 억 5953907 N N 291 N 00 N
12 20241209 140751 55 40.00 KOSPI200 신저가 철강.금속 N N N Y 40 N 37850 -1950 5 -4.90 11102769200 292987 61.95 38300 38950 37450 51700 27900 39800 37895.03 14.12 0 -54404 41466 40632 39216 38382 36966 41050 38800 211 11900 500 29450 50 1 42171403 15962 80.36 1.70 12 0.69 471.00 22277.00 73500 20240924 -48.50 37450 20241209 1.07 73500 -48.50 20240924 37450 1.07 20241209 73500 -48.50 20240924 37450 1.07 20241209 2.02 N 112610 500 210 억 5953907 N N 291 N 00 N