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
306200/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
20241210,161100,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,117100,5000,2,4.46,812224700,6999,209.49,111300,117900,111300,145700,78500,112100,116048.23,6.47,0,1119,119766,115932,113466,109632,107166,117850,111550,142,33600,5000,85190,100,1,2836300,3321,1.76,0.33,12,0.25,66578.00,352482.00,145700,20240605,-19.63,108100,20241115,8.33,145700,-19.63,20240605,108100,8.33,20241115,145700,-19.63,20240605,108100,8.33,20241115,0.48,N,306200,5000,141 억,,183372,N,N,30,N,00,N
20241210,151102,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,117000,4900,2,4.37,801337200,6906,206.70,111300,117900,111300,145700,78500,112100,116034.93,6.47,0,1136,119766,115932,113466,109632,107166,117850,111550,142,33600,5000,85190,100,1,2836300,3318,1.76,0.33,12,0.24,66578.00,352482.00,145700,20240605,-19.70,108100,20241115,8.23,145700,-19.70,20240605,108100,8.23,20241115,145700,-19.70,20240605,108100,8.23,20241115,0.48,N,306200,5000,141 억,,183372,N,N,50,N,00,N
20241210,141102,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,117500,5400,2,4.82,693285200,5986,179.17,111300,117800,111300,145700,78500,112100,115817.77,6.47,0,1095,119766,115932,113466,109632,107166,117850,111550,142,33600,5000,85190,100,1,2836300,3333,1.76,0.33,12,0.21,66578.00,352482.00,145700,20240605,-19.35,108100,20241115,8.70,145700,-19.35,20240605,108100,8.70,20241115,145700,-19.35,20240605,108100,8.70,20241115,0.48,N,306200,5000,141 억,,183372,N,N,50,N,00,N
20241210,131103,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,115900,3800,2,3.39,603039900,5214,156.06,111300,117800,111300,145700,78500,112100,115657.83,6.47,0,1139,119766,115932,113466,109632,107166,117850,111550,142,33600,5000,85190,100,1,2836300,3287,1.74,0.33,12,0.18,66578.00,352482.00,145700,20240605,-20.45,108100,20241115,7.22,145700,-20.45,20240605,108100,7.22,20241115,145700,-20.45,20240605,108100,7.22,20241115,0.48,N,306200,5000,141 억,,183372,N,N,50,N,00,N
20241210,121102,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,116500,4400,2,3.93,457326000,3968,118.77,111300,117200,111300,145700,78500,112100,115253.53,6.47,0,501,119766,115932,113466,109632,107166,117850,111550,142,33600,5000,85190,100,1,2836300,3304,1.75,0.33,12,0.14,66578.00,352482.00,145700,20240605,-20.04,108100,20241115,7.77,145700,-20.04,20240605,108100,7.77,20241115,145700,-20.04,20240605,108100,7.77,20241115,0.48,N,306200,5000,141 억,,183372,N,N,50,N,00,N
20241210,111101,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,114000,1900,2,1.69,136000700,1194,35.74,111300,117200,111300,145700,78500,112100,113903.43,6.47,0,190,119766,115932,113466,109632,107166,117850,111550,142,33600,5000,85190,100,1,2836300,3233,1.71,0.32,12,0.04,66578.00,352482.00,145700,20240605,-21.76,108100,20241115,5.46,145700,-21.76,20240605,108100,5.46,20241115,145700,-21.76,20240605,108100,5.46,20241115,0.48,N,306200,5000,141 억,,183372,N,N,50,N,00,N
20241210,101102,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,114100,2000,2,1.78,60866800,536,16.04,111300,117200,111300,145700,78500,112100,113557.46,6.47,0,216,119766,115932,113466,109632,107166,117850,111550,142,33600,5000,85190,100,1,2836300,3236,1.71,0.32,12,0.02,66578.00,352482.00,145700,20240605,-21.69,108100,20241115,5.55,145700,-21.69,20240605,108100,5.55,20241115,145700,-21.69,20240605,108100,5.55,20241115,0.48,N,306200,5000,141 억,,183372,N,N,50,N,00,N
20241210,091109,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,116400,4300,2,3.84,19094300,170,5.09,111300,117200,111300,145700,78500,112100,112319.41,6.47,0,124,119766,115932,113466,109632,107166,117850,111550,142,33600,5000,85190,100,1,2836300,3301,1.75,0.33,12,0.01,66578.00,352482.00,145700,20240605,-20.11,108100,20241115,7.68,145700,-20.11,20240605,108100,7.68,20241115,145700,-20.11,20240605,108100,7.68,20241115,0.48,N,306200,5000,141 억,,183372,N,N,50,N,00,N
20241209,161059,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,112100,-4400,5,-3.78,374961200,3334,128.68,112000,117300,111000,151400,81600,116500,112467.74,6.47,0,-99,119766,118132,115866,114232,111966,117000,113100,142,34900,5000,88540,100,1,2836300,3179,1.68,0.32,12,0.12,66578.00,352482.00,145700,20240605,-23.06,108100,20241115,3.70,145700,-23.06,20240605,108100,3.70,20241115,145700,-23.06,20240605,108100,3.70,20241115,0.48,N,306200,5000,141 억,,183445,N,N,50,N,00,N
20241209,151100,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,111800,-4700,5,-4.03,352823700,3136,121.03,112000,117300,111000,151400,81600,116500,112507.56,6.47,0,-28,119766,118132,115866,114232,111966,117000,113100,142,34900,5000,88540,100,1,2836300,3171,1.68,0.32,12,0.11,66578.00,352482.00,145700,20240605,-23.27,108100,20241115,3.42,145700,-23.27,20240605,108100,3.42,20241115,145700,-23.27,20240605,108100,3.42,20241115,0.48,N,306200,5000,141 억,,183445,N,N,69,N,00,N
20241209,141100,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,112000,-4500,5,-3.86,278639100,2471,95.37,112000,117300,111000,151400,81600,116500,112763.70,6.47,0,-64,119766,118132,115866,114232,111966,117000,113100,142,34900,5000,88540,100,1,2836300,3177,1.68,0.32,12,0.09,66578.00,352482.00,145700,20240605,-23.13,108100,20241115,3.61,145700,-23.13,20240605,108100,3.61,20241115,145700,-23.13,20240605,108100,3.61,20241115,0.48,N,306200,5000,141 억,,183445,N,N,69,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 161100 55 60.00 KOSPI 철강.금속 N N N Y 60 N 117100 5000 2 4.46 812224700 6999 209.49 111300 117900 111300 145700 78500 112100 116048.23 6.47 0 1119 119766 115932 113466 109632 107166 117850 111550 142 33600 5000 85190 100 1 2836300 3321 1.76 0.33 12 0.25 66578.00 352482.00 145700 20240605 -19.63 108100 20241115 8.33 145700 -19.63 20240605 108100 8.33 20241115 145700 -19.63 20240605 108100 8.33 20241115 0.48 N 306200 5000 141 억 183372 N N 30 N 00 N
3 20241210 151102 55 60.00 KOSPI 철강.금속 N N N Y 60 N 117000 4900 2 4.37 801337200 6906 206.70 111300 117900 111300 145700 78500 112100 116034.93 6.47 0 1136 119766 115932 113466 109632 107166 117850 111550 142 33600 5000 85190 100 1 2836300 3318 1.76 0.33 12 0.24 66578.00 352482.00 145700 20240605 -19.70 108100 20241115 8.23 145700 -19.70 20240605 108100 8.23 20241115 145700 -19.70 20240605 108100 8.23 20241115 0.48 N 306200 5000 141 억 183372 N N 50 N 00 N
4 20241210 141102 55 60.00 KOSPI 철강.금속 N N N Y 60 N 117500 5400 2 4.82 693285200 5986 179.17 111300 117800 111300 145700 78500 112100 115817.77 6.47 0 1095 119766 115932 113466 109632 107166 117850 111550 142 33600 5000 85190 100 1 2836300 3333 1.76 0.33 12 0.21 66578.00 352482.00 145700 20240605 -19.35 108100 20241115 8.70 145700 -19.35 20240605 108100 8.70 20241115 145700 -19.35 20240605 108100 8.70 20241115 0.48 N 306200 5000 141 억 183372 N N 50 N 00 N
5 20241210 131103 55 60.00 KOSPI 철강.금속 N N N Y 60 N 115900 3800 2 3.39 603039900 5214 156.06 111300 117800 111300 145700 78500 112100 115657.83 6.47 0 1139 119766 115932 113466 109632 107166 117850 111550 142 33600 5000 85190 100 1 2836300 3287 1.74 0.33 12 0.18 66578.00 352482.00 145700 20240605 -20.45 108100 20241115 7.22 145700 -20.45 20240605 108100 7.22 20241115 145700 -20.45 20240605 108100 7.22 20241115 0.48 N 306200 5000 141 억 183372 N N 50 N 00 N
6 20241210 121102 55 60.00 KOSPI 철강.금속 N N N Y 60 N 116500 4400 2 3.93 457326000 3968 118.77 111300 117200 111300 145700 78500 112100 115253.53 6.47 0 501 119766 115932 113466 109632 107166 117850 111550 142 33600 5000 85190 100 1 2836300 3304 1.75 0.33 12 0.14 66578.00 352482.00 145700 20240605 -20.04 108100 20241115 7.77 145700 -20.04 20240605 108100 7.77 20241115 145700 -20.04 20240605 108100 7.77 20241115 0.48 N 306200 5000 141 억 183372 N N 50 N 00 N
7 20241210 111101 55 60.00 KOSPI 철강.금속 N N N Y 60 N 114000 1900 2 1.69 136000700 1194 35.74 111300 117200 111300 145700 78500 112100 113903.43 6.47 0 190 119766 115932 113466 109632 107166 117850 111550 142 33600 5000 85190 100 1 2836300 3233 1.71 0.32 12 0.04 66578.00 352482.00 145700 20240605 -21.76 108100 20241115 5.46 145700 -21.76 20240605 108100 5.46 20241115 145700 -21.76 20240605 108100 5.46 20241115 0.48 N 306200 5000 141 억 183372 N N 50 N 00 N
8 20241210 101102 55 60.00 KOSPI 철강.금속 N N N Y 60 N 114100 2000 2 1.78 60866800 536 16.04 111300 117200 111300 145700 78500 112100 113557.46 6.47 0 216 119766 115932 113466 109632 107166 117850 111550 142 33600 5000 85190 100 1 2836300 3236 1.71 0.32 12 0.02 66578.00 352482.00 145700 20240605 -21.69 108100 20241115 5.55 145700 -21.69 20240605 108100 5.55 20241115 145700 -21.69 20240605 108100 5.55 20241115 0.48 N 306200 5000 141 억 183372 N N 50 N 00 N
9 20241210 091109 55 60.00 KOSPI 철강.금속 N N N Y 60 N 116400 4300 2 3.84 19094300 170 5.09 111300 117200 111300 145700 78500 112100 112319.41 6.47 0 124 119766 115932 113466 109632 107166 117850 111550 142 33600 5000 85190 100 1 2836300 3301 1.75 0.33 12 0.01 66578.00 352482.00 145700 20240605 -20.11 108100 20241115 7.68 145700 -20.11 20240605 108100 7.68 20241115 145700 -20.11 20240605 108100 7.68 20241115 0.48 N 306200 5000 141 억 183372 N N 50 N 00 N
10 20241209 161059 55 60.00 KOSPI 철강.금속 N N N Y 60 N 112100 -4400 5 -3.78 374961200 3334 128.68 112000 117300 111000 151400 81600 116500 112467.74 6.47 0 -99 119766 118132 115866 114232 111966 117000 113100 142 34900 5000 88540 100 1 2836300 3179 1.68 0.32 12 0.12 66578.00 352482.00 145700 20240605 -23.06 108100 20241115 3.70 145700 -23.06 20240605 108100 3.70 20241115 145700 -23.06 20240605 108100 3.70 20241115 0.48 N 306200 5000 141 억 183445 N N 50 N 00 N
11 20241209 151100 55 60.00 KOSPI 철강.금속 N N N Y 60 N 111800 -4700 5 -4.03 352823700 3136 121.03 112000 117300 111000 151400 81600 116500 112507.56 6.47 0 -28 119766 118132 115866 114232 111966 117000 113100 142 34900 5000 88540 100 1 2836300 3171 1.68 0.32 12 0.11 66578.00 352482.00 145700 20240605 -23.27 108100 20241115 3.42 145700 -23.27 20240605 108100 3.42 20241115 145700 -23.27 20240605 108100 3.42 20241115 0.48 N 306200 5000 141 억 183445 N N 69 N 00 N
12 20241209 141100 55 60.00 KOSPI 철강.금속 N N N Y 60 N 112000 -4500 5 -3.86 278639100 2471 95.37 112000 117300 111000 151400 81600 116500 112763.70 6.47 0 -64 119766 118132 115866 114232 111966 117000 113100 142 34900 5000 88540 100 1 2836300 3177 1.68 0.32 12 0.09 66578.00 352482.00 145700 20240605 -23.13 108100 20241115 3.61 145700 -23.13 20240605 108100 3.61 20241115 145700 -23.13 20240605 108100 3.61 20241115 0.48 N 306200 5000 141 억 183445 N N 69 N 00 N