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
120030/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
20241210,160800,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,90500,1300,2,1.46,94387700,1044,56.74,88800,91000,88800,115900,62500,89200,90409.67,0.12,0,201,91600,90400,89800,88600,88000,90100,88300,6,26700,500,66000,100,1,1257651,1138,8.75,0.68,12,0.08,10341.00,132539.00,118400,20240131,-23.56,87400,20240805,3.55,118400,-23.56,20240131,87400,3.55,20240805,118400,-23.56,20240131,87400,3.55,20240805,0.65,N,120030,500,6 억,,1509,N,N,0,N,00,N
20241210,150801,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,90900,1700,2,1.91,88859200,983,53.42,88800,91000,88800,115900,62500,89200,90395.93,0.12,0,171,91600,90400,89800,88600,88000,90100,88300,6,26700,500,66000,100,1,1257651,1143,8.79,0.69,12,0.08,10341.00,132539.00,118400,20240131,-23.23,87400,20240805,4.00,118400,-23.23,20240131,87400,4.00,20240805,118400,-23.23,20240131,87400,4.00,20240805,0.65,N,120030,500,6 억,,1509,N,N,0,N,00,N
20241210,140801,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,90800,1600,2,1.79,81041600,897,48.75,88800,90900,88800,115900,62500,89200,90347.38,0.12,0,154,91600,90400,89800,88600,88000,90100,88300,6,26700,500,66000,100,1,1257651,1142,8.78,0.69,12,0.07,10341.00,132539.00,118400,20240131,-23.31,87400,20240805,3.89,118400,-23.31,20240131,87400,3.89,20240805,118400,-23.31,20240131,87400,3.89,20240805,0.65,N,120030,500,6 억,,1509,N,N,0,N,00,N
20241210,130801,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,90800,1600,2,1.79,76051600,842,45.76,88800,90900,88800,115900,62500,89200,90322.57,0.12,0,147,91600,90400,89800,88600,88000,90100,88300,6,26700,500,66000,100,1,1257651,1142,8.78,0.69,12,0.07,10341.00,132539.00,118400,20240131,-23.31,87400,20240805,3.89,118400,-23.31,20240131,87400,3.89,20240805,118400,-23.31,20240131,87400,3.89,20240805,0.65,N,120030,500,6 억,,1509,N,N,0,N,00,N
20241210,120800,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,90800,1600,2,1.79,58143500,644,35.00,88800,90900,88800,115900,62500,89200,90284.94,0.12,0,103,91600,90400,89800,88600,88000,90100,88300,6,26700,500,66000,100,1,1257651,1142,8.78,0.69,12,0.05,10341.00,132539.00,118400,20240131,-23.31,87400,20240805,3.89,118400,-23.31,20240131,87400,3.89,20240805,118400,-23.31,20240131,87400,3.89,20240805,0.65,N,120030,500,6 억,,1509,N,N,0,N,00,N
20241210,110800,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,90200,1000,2,1.12,50893800,564,30.65,88800,90900,88800,115900,62500,89200,90237.23,0.12,0,103,91600,90400,89800,88600,88000,90100,88300,6,26700,500,66000,100,1,1257651,1134,8.72,0.68,12,0.04,10341.00,132539.00,118400,20240131,-23.82,87400,20240805,3.20,118400,-23.82,20240131,87400,3.20,20240805,118400,-23.82,20240131,87400,3.20,20240805,0.65,N,120030,500,6 억,,1509,N,N,0,N,00,N
20241210,100800,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,90700,1500,2,1.68,31806600,353,19.18,88800,90900,88800,115900,62500,89200,90103.68,0.12,0,85,91600,90400,89800,88600,88000,90100,88300,6,26700,500,66000,100,1,1257651,1141,8.77,0.68,12,0.03,10341.00,132539.00,118400,20240131,-23.40,87400,20240805,3.78,118400,-23.40,20240131,87400,3.78,20240805,118400,-23.40,20240131,87400,3.78,20240805,0.65,N,120030,500,6 억,,1509,N,N,0,N,00,N
20241210,090806,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,89500,300,2,0.34,2676400,30,1.63,88800,90300,88800,115900,62500,89200,89213.33,0.12,0,6,91600,90400,89800,88600,88000,90100,88300,6,26700,500,66000,100,1,1257651,1126,8.65,0.68,12,0.00,10341.00,132539.00,118400,20240131,-24.41,87400,20240805,2.40,118400,-24.41,20240131,87400,2.40,20240805,118400,-24.41,20240131,87400,2.40,20240805,0.65,N,120030,500,6 억,,1509,N,N,0,N,00,N
20241209,160758,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,89200,-2300,5,-2.51,164410200,1833,125.29,89500,91000,89200,118900,64100,91500,89694.60,0.13,0,-149,92966,92232,91466,90732,89966,91850,90350,6,27400,500,67710,100,1,1257651,1122,8.63,0.67,12,0.15,10341.00,132539.00,118400,20240131,-24.66,87400,20240805,2.06,118400,-24.66,20240131,87400,2.06,20240805,118400,-24.66,20240131,87400,2.06,20240805,0.67,N,120030,500,6 억,,1663,N,N,0,N,00,N
20241209,150758,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,89300,-2200,5,-2.40,158344500,1765,120.64,89500,91000,89300,118900,64100,91500,89713.60,0.13,0,-141,92966,92232,91466,90732,89966,91850,90350,6,27400,500,67710,100,1,1257651,1123,8.64,0.67,12,0.14,10341.00,132539.00,118400,20240131,-24.58,87400,20240805,2.17,118400,-24.58,20240131,87400,2.17,20240805,118400,-24.58,20240131,87400,2.17,20240805,0.67,N,120030,500,6 억,,1663,N,N,0,N,00,N
20241209,140800,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,89600,-1900,5,-2.08,142759200,1591,108.75,89500,91000,89300,118900,64100,91500,89729.23,0.13,0,-96,92966,92232,91466,90732,89966,91850,90350,6,27400,500,67710,100,1,1257651,1127,8.66,0.68,12,0.13,10341.00,132539.00,118400,20240131,-24.32,87400,20240805,2.52,118400,-24.32,20240131,87400,2.52,20240805,118400,-24.32,20240131,87400,2.52,20240805,0.67,N,120030,500,6 억,,1663,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 160800 57 100.00 KOSPI 철강.금속 N N N N N 90500 1300 2 1.46 94387700 1044 56.74 88800 91000 88800 115900 62500 89200 90409.67 0.12 0 201 91600 90400 89800 88600 88000 90100 88300 6 26700 500 66000 100 1 1257651 1138 8.75 0.68 12 0.08 10341.00 132539.00 118400 20240131 -23.56 87400 20240805 3.55 118400 -23.56 20240131 87400 3.55 20240805 118400 -23.56 20240131 87400 3.55 20240805 0.65 N 120030 500 6 억 1509 N N 0 N 00 N
3 20241210 150801 57 100.00 KOSPI 철강.금속 N N N N N 90900 1700 2 1.91 88859200 983 53.42 88800 91000 88800 115900 62500 89200 90395.93 0.12 0 171 91600 90400 89800 88600 88000 90100 88300 6 26700 500 66000 100 1 1257651 1143 8.79 0.69 12 0.08 10341.00 132539.00 118400 20240131 -23.23 87400 20240805 4.00 118400 -23.23 20240131 87400 4.00 20240805 118400 -23.23 20240131 87400 4.00 20240805 0.65 N 120030 500 6 억 1509 N N 0 N 00 N
4 20241210 140801 57 100.00 KOSPI 철강.금속 N N N N N 90800 1600 2 1.79 81041600 897 48.75 88800 90900 88800 115900 62500 89200 90347.38 0.12 0 154 91600 90400 89800 88600 88000 90100 88300 6 26700 500 66000 100 1 1257651 1142 8.78 0.69 12 0.07 10341.00 132539.00 118400 20240131 -23.31 87400 20240805 3.89 118400 -23.31 20240131 87400 3.89 20240805 118400 -23.31 20240131 87400 3.89 20240805 0.65 N 120030 500 6 억 1509 N N 0 N 00 N
5 20241210 130801 57 100.00 KOSPI 철강.금속 N N N N N 90800 1600 2 1.79 76051600 842 45.76 88800 90900 88800 115900 62500 89200 90322.57 0.12 0 147 91600 90400 89800 88600 88000 90100 88300 6 26700 500 66000 100 1 1257651 1142 8.78 0.69 12 0.07 10341.00 132539.00 118400 20240131 -23.31 87400 20240805 3.89 118400 -23.31 20240131 87400 3.89 20240805 118400 -23.31 20240131 87400 3.89 20240805 0.65 N 120030 500 6 억 1509 N N 0 N 00 N
6 20241210 120800 57 100.00 KOSPI 철강.금속 N N N N N 90800 1600 2 1.79 58143500 644 35.00 88800 90900 88800 115900 62500 89200 90284.94 0.12 0 103 91600 90400 89800 88600 88000 90100 88300 6 26700 500 66000 100 1 1257651 1142 8.78 0.69 12 0.05 10341.00 132539.00 118400 20240131 -23.31 87400 20240805 3.89 118400 -23.31 20240131 87400 3.89 20240805 118400 -23.31 20240131 87400 3.89 20240805 0.65 N 120030 500 6 억 1509 N N 0 N 00 N
7 20241210 110800 57 100.00 KOSPI 철강.금속 N N N N N 90200 1000 2 1.12 50893800 564 30.65 88800 90900 88800 115900 62500 89200 90237.23 0.12 0 103 91600 90400 89800 88600 88000 90100 88300 6 26700 500 66000 100 1 1257651 1134 8.72 0.68 12 0.04 10341.00 132539.00 118400 20240131 -23.82 87400 20240805 3.20 118400 -23.82 20240131 87400 3.20 20240805 118400 -23.82 20240131 87400 3.20 20240805 0.65 N 120030 500 6 억 1509 N N 0 N 00 N
8 20241210 100800 57 100.00 KOSPI 철강.금속 N N N N N 90700 1500 2 1.68 31806600 353 19.18 88800 90900 88800 115900 62500 89200 90103.68 0.12 0 85 91600 90400 89800 88600 88000 90100 88300 6 26700 500 66000 100 1 1257651 1141 8.77 0.68 12 0.03 10341.00 132539.00 118400 20240131 -23.40 87400 20240805 3.78 118400 -23.40 20240131 87400 3.78 20240805 118400 -23.40 20240131 87400 3.78 20240805 0.65 N 120030 500 6 억 1509 N N 0 N 00 N
9 20241210 090806 57 100.00 KOSPI 철강.금속 N N N N N 89500 300 2 0.34 2676400 30 1.63 88800 90300 88800 115900 62500 89200 89213.33 0.12 0 6 91600 90400 89800 88600 88000 90100 88300 6 26700 500 66000 100 1 1257651 1126 8.65 0.68 12 0.00 10341.00 132539.00 118400 20240131 -24.41 87400 20240805 2.40 118400 -24.41 20240131 87400 2.40 20240805 118400 -24.41 20240131 87400 2.40 20240805 0.65 N 120030 500 6 억 1509 N N 0 N 00 N
10 20241209 160758 57 100.00 KOSPI 철강.금속 N N N N N 89200 -2300 5 -2.51 164410200 1833 125.29 89500 91000 89200 118900 64100 91500 89694.60 0.13 0 -149 92966 92232 91466 90732 89966 91850 90350 6 27400 500 67710 100 1 1257651 1122 8.63 0.67 12 0.15 10341.00 132539.00 118400 20240131 -24.66 87400 20240805 2.06 118400 -24.66 20240131 87400 2.06 20240805 118400 -24.66 20240131 87400 2.06 20240805 0.67 N 120030 500 6 억 1663 N N 0 N 00 N
11 20241209 150758 57 100.00 KOSPI 철강.금속 N N N N N 89300 -2200 5 -2.40 158344500 1765 120.64 89500 91000 89300 118900 64100 91500 89713.60 0.13 0 -141 92966 92232 91466 90732 89966 91850 90350 6 27400 500 67710 100 1 1257651 1123 8.64 0.67 12 0.14 10341.00 132539.00 118400 20240131 -24.58 87400 20240805 2.17 118400 -24.58 20240131 87400 2.17 20240805 118400 -24.58 20240131 87400 2.17 20240805 0.67 N 120030 500 6 억 1663 N N 0 N 00 N
12 20241209 140800 57 100.00 KOSPI 철강.금속 N N N N N 89600 -1900 5 -2.08 142759200 1591 108.75 89500 91000 89300 118900 64100 91500 89729.23 0.13 0 -96 92966 92232 91466 90732 89966 91850 90350 6 27400 500 67710 100 1 1257651 1127 8.66 0.68 12 0.13 10341.00 132539.00 118400 20240131 -24.32 87400 20240805 2.52 118400 -24.32 20240131 87400 2.52 20240805 118400 -24.32 20240131 87400 2.52 20240805 0.67 N 120030 500 6 억 1663 N N 0 N 00 N