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
155660/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
20241210,160839,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,3950,515,2,14.99,583279840,152483,126.46,3410,3965,3410,4465,2405,3435,3824.22,0.50,0,1532,3701,3567,3496,3362,3291,3532,3327,80,1030,500,2540,5,1,16000000,632,3.61,0.29,12,0.95,1093.00,13467.00,4690,20240603,-15.78,3410,20241210,15.84,4690,-15.78,20240603,3410,15.84,20241210,4690,-15.78,20240603,3410,15.84,20241210,1.25,N,155660,500,80 억,,79800,N,N,0,N,00,N
20241210,150840,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,3905,470,2,13.68,488267155,128405,106.49,3410,3945,3410,4465,2405,3435,3802.56,0.50,0,1536,3701,3567,3496,3362,3291,3532,3327,80,1030,500,2540,5,1,16000000,625,3.57,0.29,12,0.80,1093.00,13467.00,4690,20240603,-16.74,3410,20241210,14.52,4690,-16.74,20240603,3410,14.52,20241210,4690,-16.74,20240603,3410,14.52,20241210,1.25,N,155660,500,80 억,,79800,N,N,0,N,00,N
20241210,140839,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,3895,460,2,13.39,387334550,102399,84.93,3410,3945,3410,4465,2405,3435,3782.60,0.50,0,1114,3701,3567,3496,3362,3291,3532,3327,80,1030,500,2540,5,1,16000000,623,3.56,0.29,12,0.64,1093.00,13467.00,4690,20240603,-16.95,3410,20241210,14.22,4690,-16.95,20240603,3410,14.22,20241210,4690,-16.95,20240603,3410,14.22,20241210,1.25,N,155660,500,80 억,,79800,N,N,0,N,00,N
20241210,130839,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,3875,440,2,12.81,384261250,101607,84.27,3410,3945,3410,4465,2405,3435,3781.84,0.50,0,1114,3701,3567,3496,3362,3291,3532,3327,80,1030,500,2540,5,1,16000000,620,3.55,0.29,12,0.64,1093.00,13467.00,4690,20240603,-17.38,3410,20241210,13.64,4690,-17.38,20240603,3410,13.64,20241210,4690,-17.38,20240603,3410,13.64,20241210,1.25,N,155660,500,80 억,,79800,N,N,0,N,00,N
20241210,120839,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,3770,335,2,9.75,245266505,65729,54.51,3410,3860,3410,4465,2405,3435,3731.48,0.50,0,-605,3701,3567,3496,3362,3291,3532,3327,80,1030,500,2540,5,1,16000000,603,3.45,0.28,12,0.41,1093.00,13467.00,4690,20240603,-19.62,3410,20241210,10.56,4690,-19.62,20240603,3410,10.56,20241210,4690,-19.62,20240603,3410,10.56,20241210,1.25,N,155660,500,80 억,,79800,N,N,0,N,00,N
20241210,110838,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,3745,310,2,9.02,99071410,27527,22.83,3410,3755,3410,4465,2405,3435,3599.06,0.50,0,1050,3701,3567,3496,3362,3291,3532,3327,80,1030,500,2540,5,1,16000000,599,3.43,0.28,12,0.17,1093.00,13467.00,4690,20240603,-20.15,3410,20241210,9.82,4690,-20.15,20240603,3410,9.82,20241210,4690,-20.15,20240603,3410,9.82,20241210,1.25,N,155660,500,80 억,,79800,N,N,0,N,00,N
20241210,100839,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,3610,175,2,5.09,28536905,8102,6.72,3410,3610,3410,4465,2405,3435,3522.21,0.50,0,773,3701,3567,3496,3362,3291,3532,3327,80,1030,500,2540,5,1,16000000,578,3.30,0.27,12,0.05,1093.00,13467.00,4690,20240603,-23.03,3410,20241210,5.87,4690,-23.03,20240603,3410,5.87,20241210,4690,-23.03,20240603,3410,5.87,20241210,1.25,N,155660,500,80 억,,79800,N,N,0,N,00,N
20241210,090844,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,3485,50,2,1.46,1483290,431,0.36,3410,3485,3410,4465,2405,3435,3441.51,0.50,0,-7,3701,3567,3496,3362,3291,3532,3327,80,1030,500,2540,5,1,16000000,558,3.19,0.26,12,0.00,1093.00,13467.00,4690,20240603,-25.69,3410,20241210,2.20,4690,-25.69,20240603,3410,2.20,20241210,4690,-25.69,20240603,3410,2.20,20241210,1.25,N,155660,500,80 억,,79800,N,N,0,N,00,N
20241209,160836,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,3435,-195,5,-5.37,418783205,120568,186.15,3600,3630,3425,4715,2545,3630,3473.42,0.50,0,245,3903,3766,3683,3546,3463,3725,3505,80,1085,500,2680,5,1,16000000,550,3.14,0.26,12,0.75,1093.00,13467.00,4690,20240603,-26.76,3425,20241209,0.29,4690,-26.76,20240603,3425,0.29,20241209,4690,-26.76,20240603,3425,0.29,20241209,1.28,N,155660,500,80 억,,79570,N,N,0,N,00,N
20241209,150837,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,3455,-175,5,-4.82,405535440,116717,180.20,3600,3630,3425,4715,2545,3630,3474.52,0.50,0,245,3903,3766,3683,3546,3463,3725,3505,80,1085,500,2680,5,1,16000000,553,3.16,0.26,12,0.73,1093.00,13467.00,4690,20240603,-26.33,3425,20241209,0.88,4690,-26.33,20240603,3425,0.88,20241209,4690,-26.33,20240603,3425,0.88,20241209,1.28,N,155660,500,80 억,,79570,N,N,0,N,00,N
20241209,140838,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,3465,-165,5,-4.55,365021610,104966,162.06,3600,3630,3425,4715,2545,3630,3477.52,0.50,0,116,3903,3766,3683,3546,3463,3725,3505,80,1085,500,2680,5,1,16000000,554,3.17,0.26,12,0.66,1093.00,13467.00,4690,20240603,-26.12,3425,20241209,1.17,4690,-26.12,20240603,3425,1.17,20241209,4690,-26.12,20240603,3425,1.17,20241209,1.28,N,155660,500,80 억,,79570,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 160839 57 100.00 KOSPI 신저가 철강.금속 N N N N N 3950 515 2 14.99 583279840 152483 126.46 3410 3965 3410 4465 2405 3435 3824.22 0.50 0 1532 3701 3567 3496 3362 3291 3532 3327 80 1030 500 2540 5 1 16000000 632 3.61 0.29 12 0.95 1093.00 13467.00 4690 20240603 -15.78 3410 20241210 15.84 4690 -15.78 20240603 3410 15.84 20241210 4690 -15.78 20240603 3410 15.84 20241210 1.25 N 155660 500 80 억 79800 N N 0 N 00 N
3 20241210 150840 57 100.00 KOSPI 신저가 철강.금속 N N N N N 3905 470 2 13.68 488267155 128405 106.49 3410 3945 3410 4465 2405 3435 3802.56 0.50 0 1536 3701 3567 3496 3362 3291 3532 3327 80 1030 500 2540 5 1 16000000 625 3.57 0.29 12 0.80 1093.00 13467.00 4690 20240603 -16.74 3410 20241210 14.52 4690 -16.74 20240603 3410 14.52 20241210 4690 -16.74 20240603 3410 14.52 20241210 1.25 N 155660 500 80 억 79800 N N 0 N 00 N
4 20241210 140839 57 100.00 KOSPI 신저가 철강.금속 N N N N N 3895 460 2 13.39 387334550 102399 84.93 3410 3945 3410 4465 2405 3435 3782.60 0.50 0 1114 3701 3567 3496 3362 3291 3532 3327 80 1030 500 2540 5 1 16000000 623 3.56 0.29 12 0.64 1093.00 13467.00 4690 20240603 -16.95 3410 20241210 14.22 4690 -16.95 20240603 3410 14.22 20241210 4690 -16.95 20240603 3410 14.22 20241210 1.25 N 155660 500 80 억 79800 N N 0 N 00 N
5 20241210 130839 57 100.00 KOSPI 신저가 철강.금속 N N N N N 3875 440 2 12.81 384261250 101607 84.27 3410 3945 3410 4465 2405 3435 3781.84 0.50 0 1114 3701 3567 3496 3362 3291 3532 3327 80 1030 500 2540 5 1 16000000 620 3.55 0.29 12 0.64 1093.00 13467.00 4690 20240603 -17.38 3410 20241210 13.64 4690 -17.38 20240603 3410 13.64 20241210 4690 -17.38 20240603 3410 13.64 20241210 1.25 N 155660 500 80 억 79800 N N 0 N 00 N
6 20241210 120839 57 100.00 KOSPI 신저가 철강.금속 N N N N N 3770 335 2 9.75 245266505 65729 54.51 3410 3860 3410 4465 2405 3435 3731.48 0.50 0 -605 3701 3567 3496 3362 3291 3532 3327 80 1030 500 2540 5 1 16000000 603 3.45 0.28 12 0.41 1093.00 13467.00 4690 20240603 -19.62 3410 20241210 10.56 4690 -19.62 20240603 3410 10.56 20241210 4690 -19.62 20240603 3410 10.56 20241210 1.25 N 155660 500 80 억 79800 N N 0 N 00 N
7 20241210 110838 57 100.00 KOSPI 신저가 철강.금속 N N N N N 3745 310 2 9.02 99071410 27527 22.83 3410 3755 3410 4465 2405 3435 3599.06 0.50 0 1050 3701 3567 3496 3362 3291 3532 3327 80 1030 500 2540 5 1 16000000 599 3.43 0.28 12 0.17 1093.00 13467.00 4690 20240603 -20.15 3410 20241210 9.82 4690 -20.15 20240603 3410 9.82 20241210 4690 -20.15 20240603 3410 9.82 20241210 1.25 N 155660 500 80 억 79800 N N 0 N 00 N
8 20241210 100839 57 100.00 KOSPI 신저가 철강.금속 N N N N N 3610 175 2 5.09 28536905 8102 6.72 3410 3610 3410 4465 2405 3435 3522.21 0.50 0 773 3701 3567 3496 3362 3291 3532 3327 80 1030 500 2540 5 1 16000000 578 3.30 0.27 12 0.05 1093.00 13467.00 4690 20240603 -23.03 3410 20241210 5.87 4690 -23.03 20240603 3410 5.87 20241210 4690 -23.03 20240603 3410 5.87 20241210 1.25 N 155660 500 80 억 79800 N N 0 N 00 N
9 20241210 090844 57 100.00 KOSPI 신저가 철강.금속 N N N N N 3485 50 2 1.46 1483290 431 0.36 3410 3485 3410 4465 2405 3435 3441.51 0.50 0 -7 3701 3567 3496 3362 3291 3532 3327 80 1030 500 2540 5 1 16000000 558 3.19 0.26 12 0.00 1093.00 13467.00 4690 20240603 -25.69 3410 20241210 2.20 4690 -25.69 20240603 3410 2.20 20241210 4690 -25.69 20240603 3410 2.20 20241210 1.25 N 155660 500 80 억 79800 N N 0 N 00 N
10 20241209 160836 57 100.00 KOSPI 신저가 철강.금속 N N N N N 3435 -195 5 -5.37 418783205 120568 186.15 3600 3630 3425 4715 2545 3630 3473.42 0.50 0 245 3903 3766 3683 3546 3463 3725 3505 80 1085 500 2680 5 1 16000000 550 3.14 0.26 12 0.75 1093.00 13467.00 4690 20240603 -26.76 3425 20241209 0.29 4690 -26.76 20240603 3425 0.29 20241209 4690 -26.76 20240603 3425 0.29 20241209 1.28 N 155660 500 80 억 79570 N N 0 N 00 N
11 20241209 150837 57 100.00 KOSPI 신저가 철강.금속 N N N N N 3455 -175 5 -4.82 405535440 116717 180.20 3600 3630 3425 4715 2545 3630 3474.52 0.50 0 245 3903 3766 3683 3546 3463 3725 3505 80 1085 500 2680 5 1 16000000 553 3.16 0.26 12 0.73 1093.00 13467.00 4690 20240603 -26.33 3425 20241209 0.88 4690 -26.33 20240603 3425 0.88 20241209 4690 -26.33 20240603 3425 0.88 20241209 1.28 N 155660 500 80 억 79570 N N 0 N 00 N
12 20241209 140838 57 100.00 KOSPI 신저가 철강.금속 N N N N N 3465 -165 5 -4.55 365021610 104966 162.06 3600 3630 3425 4715 2545 3630 3477.52 0.50 0 116 3903 3766 3683 3546 3463 3725 3505 80 1085 500 2680 5 1 16000000 554 3.17 0.26 12 0.66 1093.00 13467.00 4690 20240603 -26.12 3425 20241209 1.17 4690 -26.12 20240603 3425 1.17 20241209 4690 -26.12 20240603 3425 1.17 20241209 1.28 N 155660 500 80 억 79570 N N 0 N 00 N