ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-09 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-09 18:14:03 +09:00
parent 72c2e02e4c
commit 887987bcea
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005010/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
20241209,160200,55,40.00,KOSPI,신저가,철강.금속,N,N,N,Y,40,N,3475,-170,5,-4.66,1313446360,374376,99.14,3520,3615,3450,4735,2555,3645,3508.39,1.25,0,-12569,3851,3747,3666,3562,3481,3707,3522,562,1090,1000,2690,5,1,56188075,1953,2.70,0.19,12,0.67,1285.00,17923.00,6170,20240202,-43.68,3450,20241209,0.72,6170,-43.68,20240202,3450,0.72,20241209,6170,-43.68,20240202,3450,0.72,20241209,3.02,N,005010,1000,561 억,,700602,N,N,0,N,00,N
20241209,150201,55,40.00,KOSPI,신저가,철강.금속,N,N,N,Y,40,N,3480,-165,5,-4.53,1224577010,348741,92.35,3520,3615,3450,4735,2555,3645,3511.35,1.25,0,-17867,3851,3747,3666,3562,3481,3707,3522,562,1090,1000,2690,5,1,56188075,1955,2.71,0.19,12,0.62,1285.00,17923.00,6170,20240202,-43.60,3450,20241209,0.87,6170,-43.60,20240202,3450,0.87,20241209,6170,-43.60,20240202,3450,0.87,20241209,3.02,N,005010,1000,561 억,,700602,N,N,0,N,00,N
20241209,140201,55,40.00,KOSPI,신저가,철강.금속,N,N,N,Y,40,N,3515,-130,5,-3.57,1097728910,312384,82.72,3520,3615,3450,4735,2555,3645,3513.96,1.25,0,-21672,3851,3747,3666,3562,3481,3707,3522,562,1090,1000,2690,5,1,56188075,1975,2.74,0.20,12,0.56,1285.00,17923.00,6170,20240202,-43.03,3450,20241209,1.88,6170,-43.03,20240202,3450,1.88,20241209,6170,-43.03,20240202,3450,1.88,20241209,3.02,N,005010,1000,561 억,,700602,N,N,0,N,00,N
20241209,130203,55,40.00,KOSPI,신저가,철강.금속,N,N,N,Y,40,N,3490,-155,5,-4.25,939115780,266682,70.62,3520,3615,3485,4735,2555,3645,3521.39,1.25,0,-29629,3851,3747,3666,3562,3481,3707,3522,562,1090,1000,2690,5,1,56188075,1961,2.72,0.19,12,0.47,1285.00,17923.00,6170,20240202,-43.44,3485,20241209,0.14,6170,-43.44,20240202,3485,0.14,20241209,6170,-43.44,20240202,3485,0.14,20241209,3.02,N,005010,1000,561 억,,700602,N,N,0,N,00,N
20241209,120201,55,40.00,KOSPI,신저가,철강.금속,N,N,N,Y,40,N,3505,-140,5,-3.84,709993220,201245,53.29,3520,3615,3495,4735,2555,3645,3527.89,1.25,0,-31862,3851,3747,3666,3562,3481,3707,3522,562,1090,1000,2690,5,1,56188075,1969,2.73,0.20,12,0.36,1285.00,17923.00,6170,20240202,-43.19,3495,20241209,0.29,6170,-43.19,20240202,3495,0.29,20241209,6170,-43.19,20240202,3495,0.29,20241209,3.02,N,005010,1000,561 억,,700602,N,N,0,N,00,N
20241209,110202,55,40.00,KOSPI,신저가,철강.금속,N,N,N,Y,40,N,3565,-80,5,-2.19,525156780,148804,39.40,3520,3615,3495,4735,2555,3645,3529.04,1.25,0,-41903,3851,3747,3666,3562,3481,3707,3522,562,1090,1000,2690,5,1,56188075,2003,2.77,0.20,12,0.26,1285.00,17923.00,6170,20240202,-42.22,3495,20241209,2.00,6170,-42.22,20240202,3495,2.00,20241209,6170,-42.22,20240202,3495,2.00,20241209,3.02,N,005010,1000,561 억,,700602,N,N,0,N,00,N
20241209,100201,55,40.00,KOSPI,신저가,철강.금속,N,N,N,Y,40,N,3535,-110,5,-3.02,480919650,136394,36.12,3520,3615,3495,4735,2555,3645,3525.79,1.25,0,-39656,3851,3747,3666,3562,3481,3707,3522,562,1090,1000,2690,5,1,56188075,1986,2.75,0.20,12,0.24,1285.00,17923.00,6170,20240202,-42.71,3495,20241209,1.14,6170,-42.71,20240202,3495,1.14,20241209,6170,-42.71,20240202,3495,1.14,20241209,3.02,N,005010,1000,561 억,,700602,N,N,0,N,00,N
20241209,090200,55,40.00,KOSPI,신저가,철강.금속,N,N,N,Y,40,N,3520,-125,5,-3.43,64148355,18202,4.82,3520,3615,3520,4735,2555,3645,3522.99,1.25,0,3141,3851,3747,3666,3562,3481,3707,3522,562,1090,1000,2690,5,1,56188075,1978,2.74,0.20,12,0.03,1285.00,17923.00,6170,20240202,-42.95,3520,20241209,0.00,6170,-42.95,20240202,3520,0.00,20241209,6170,-42.95,20240202,3520,0.00,20241209,3.02,N,005010,1000,561 억,,700602,N,N,0,N,00,N
20241206,160200,55,40.00,KOSPI,신저가,철강.금속,N,N,N,Y,40,N,3645,-115,5,-3.06,1373168985,376329,90.42,3705,3770,3585,4885,2635,3760,3648.79,1.16,0,2185,3980,3870,3800,3690,3620,3835,3655,562,1125,1000,2780,5,1,56188075,2048,2.84,0.20,12,0.67,1285.00,17923.00,6170,20240202,-40.92,3585,20241206,1.67,6170,-40.92,20240202,3585,1.67,20241206,6170,-40.92,20240202,3585,1.67,20241206,3.03,N,005010,1000,561 억,,649388,N,N,1,N,00,N
20241206,150200,55,40.00,KOSPI,신저가,철강.금속,N,N,N,Y,40,N,3650,-110,5,-2.93,1309470085,358876,86.22,3705,3770,3585,4885,2635,3760,3648.74,1.16,0,2876,3980,3870,3800,3690,3620,3835,3655,562,1125,1000,2780,5,1,56188075,2051,2.84,0.20,12,0.64,1285.00,17923.00,6170,20240202,-40.84,3585,20241206,1.81,6170,-40.84,20240202,3585,1.81,20241206,6170,-40.84,20240202,3585,1.81,20241206,3.03,N,005010,1000,561 억,,649388,N,N,1,N,00,N
20241206,140159,55,40.00,KOSPI,신저가,철강.금속,N,N,N,Y,40,N,3610,-150,5,-3.99,1212293840,332088,79.79,3705,3770,3585,4885,2635,3760,3650.45,1.16,0,-6249,3980,3870,3800,3690,3620,3835,3655,562,1125,1000,2780,5,1,56188075,2028,2.81,0.20,12,0.59,1285.00,17923.00,6170,20240202,-41.49,3585,20241206,0.70,6170,-41.49,20240202,3585,0.70,20241206,6170,-41.49,20240202,3585,0.70,20241206,3.03,N,005010,1000,561 억,,649388,N,N,1,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 20241209 160200 55 40.00 KOSPI 신저가 철강.금속 N N N Y 40 N 3475 -170 5 -4.66 1313446360 374376 99.14 3520 3615 3450 4735 2555 3645 3508.39 1.25 0 -12569 3851 3747 3666 3562 3481 3707 3522 562 1090 1000 2690 5 1 56188075 1953 2.70 0.19 12 0.67 1285.00 17923.00 6170 20240202 -43.68 3450 20241209 0.72 6170 -43.68 20240202 3450 0.72 20241209 6170 -43.68 20240202 3450 0.72 20241209 3.02 N 005010 1000 561 억 700602 N N 0 N 00 N
3 20241209 150201 55 40.00 KOSPI 신저가 철강.금속 N N N Y 40 N 3480 -165 5 -4.53 1224577010 348741 92.35 3520 3615 3450 4735 2555 3645 3511.35 1.25 0 -17867 3851 3747 3666 3562 3481 3707 3522 562 1090 1000 2690 5 1 56188075 1955 2.71 0.19 12 0.62 1285.00 17923.00 6170 20240202 -43.60 3450 20241209 0.87 6170 -43.60 20240202 3450 0.87 20241209 6170 -43.60 20240202 3450 0.87 20241209 3.02 N 005010 1000 561 억 700602 N N 0 N 00 N
4 20241209 140201 55 40.00 KOSPI 신저가 철강.금속 N N N Y 40 N 3515 -130 5 -3.57 1097728910 312384 82.72 3520 3615 3450 4735 2555 3645 3513.96 1.25 0 -21672 3851 3747 3666 3562 3481 3707 3522 562 1090 1000 2690 5 1 56188075 1975 2.74 0.20 12 0.56 1285.00 17923.00 6170 20240202 -43.03 3450 20241209 1.88 6170 -43.03 20240202 3450 1.88 20241209 6170 -43.03 20240202 3450 1.88 20241209 3.02 N 005010 1000 561 억 700602 N N 0 N 00 N
5 20241209 130203 55 40.00 KOSPI 신저가 철강.금속 N N N Y 40 N 3490 -155 5 -4.25 939115780 266682 70.62 3520 3615 3485 4735 2555 3645 3521.39 1.25 0 -29629 3851 3747 3666 3562 3481 3707 3522 562 1090 1000 2690 5 1 56188075 1961 2.72 0.19 12 0.47 1285.00 17923.00 6170 20240202 -43.44 3485 20241209 0.14 6170 -43.44 20240202 3485 0.14 20241209 6170 -43.44 20240202 3485 0.14 20241209 3.02 N 005010 1000 561 억 700602 N N 0 N 00 N
6 20241209 120201 55 40.00 KOSPI 신저가 철강.금속 N N N Y 40 N 3505 -140 5 -3.84 709993220 201245 53.29 3520 3615 3495 4735 2555 3645 3527.89 1.25 0 -31862 3851 3747 3666 3562 3481 3707 3522 562 1090 1000 2690 5 1 56188075 1969 2.73 0.20 12 0.36 1285.00 17923.00 6170 20240202 -43.19 3495 20241209 0.29 6170 -43.19 20240202 3495 0.29 20241209 6170 -43.19 20240202 3495 0.29 20241209 3.02 N 005010 1000 561 억 700602 N N 0 N 00 N
7 20241209 110202 55 40.00 KOSPI 신저가 철강.금속 N N N Y 40 N 3565 -80 5 -2.19 525156780 148804 39.40 3520 3615 3495 4735 2555 3645 3529.04 1.25 0 -41903 3851 3747 3666 3562 3481 3707 3522 562 1090 1000 2690 5 1 56188075 2003 2.77 0.20 12 0.26 1285.00 17923.00 6170 20240202 -42.22 3495 20241209 2.00 6170 -42.22 20240202 3495 2.00 20241209 6170 -42.22 20240202 3495 2.00 20241209 3.02 N 005010 1000 561 억 700602 N N 0 N 00 N
8 20241209 100201 55 40.00 KOSPI 신저가 철강.금속 N N N Y 40 N 3535 -110 5 -3.02 480919650 136394 36.12 3520 3615 3495 4735 2555 3645 3525.79 1.25 0 -39656 3851 3747 3666 3562 3481 3707 3522 562 1090 1000 2690 5 1 56188075 1986 2.75 0.20 12 0.24 1285.00 17923.00 6170 20240202 -42.71 3495 20241209 1.14 6170 -42.71 20240202 3495 1.14 20241209 6170 -42.71 20240202 3495 1.14 20241209 3.02 N 005010 1000 561 억 700602 N N 0 N 00 N
9 20241209 090200 55 40.00 KOSPI 신저가 철강.금속 N N N Y 40 N 3520 -125 5 -3.43 64148355 18202 4.82 3520 3615 3520 4735 2555 3645 3522.99 1.25 0 3141 3851 3747 3666 3562 3481 3707 3522 562 1090 1000 2690 5 1 56188075 1978 2.74 0.20 12 0.03 1285.00 17923.00 6170 20240202 -42.95 3520 20241209 0.00 6170 -42.95 20240202 3520 0.00 20241209 6170 -42.95 20240202 3520 0.00 20241209 3.02 N 005010 1000 561 억 700602 N N 0 N 00 N
10 20241206 160200 55 40.00 KOSPI 신저가 철강.금속 N N N Y 40 N 3645 -115 5 -3.06 1373168985 376329 90.42 3705 3770 3585 4885 2635 3760 3648.79 1.16 0 2185 3980 3870 3800 3690 3620 3835 3655 562 1125 1000 2780 5 1 56188075 2048 2.84 0.20 12 0.67 1285.00 17923.00 6170 20240202 -40.92 3585 20241206 1.67 6170 -40.92 20240202 3585 1.67 20241206 6170 -40.92 20240202 3585 1.67 20241206 3.03 N 005010 1000 561 억 649388 N N 1 N 00 N
11 20241206 150200 55 40.00 KOSPI 신저가 철강.금속 N N N Y 40 N 3650 -110 5 -2.93 1309470085 358876 86.22 3705 3770 3585 4885 2635 3760 3648.74 1.16 0 2876 3980 3870 3800 3690 3620 3835 3655 562 1125 1000 2780 5 1 56188075 2051 2.84 0.20 12 0.64 1285.00 17923.00 6170 20240202 -40.84 3585 20241206 1.81 6170 -40.84 20240202 3585 1.81 20241206 6170 -40.84 20240202 3585 1.81 20241206 3.03 N 005010 1000 561 억 649388 N N 1 N 00 N
12 20241206 140159 55 40.00 KOSPI 신저가 철강.금속 N N N Y 40 N 3610 -150 5 -3.99 1212293840 332088 79.79 3705 3770 3585 4885 2635 3760 3650.45 1.16 0 -6249 3980 3870 3800 3690 3620 3835 3655 562 1125 1000 2780 5 1 56188075 2028 2.81 0.20 12 0.59 1285.00 17923.00 6170 20240202 -41.49 3585 20241206 0.70 6170 -41.49 20240202 3585 0.70 20241206 6170 -41.49 20240202 3585 0.70 20241206 3.03 N 005010 1000 561 억 649388 N N 1 N 00 N