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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009190/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
20241203,160237,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1590,85,2,5.65,674071656,432008,65.81,1505,1597,1503,1956,1054,1505,1560.32,0.88,0,138573,1594,1549,1485,1440,1376,1572,1463,212,451,500,1050,1,1,42359986,674,-2.08,0.82,12,1.02,-766.00,1938.00,2650,20240321,-40.00,1095,20231226,45.21,2650,-40.00,20240321,1122,41.71,20240102,2650,-40.00,20240321,1095,45.21,20231226,0.37,N,009190,500,211 억,,373360,N,N,1,N,00,N
20241203,150242,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1584,79,2,5.25,647849415,415477,63.29,1505,1597,1503,1956,1054,1505,1559.29,0.88,0,135899,1594,1549,1485,1440,1376,1572,1463,212,451,500,1050,1,1,42359986,671,-2.07,0.82,12,0.98,-766.00,1938.00,2650,20240321,-40.23,1095,20231226,44.66,2650,-40.23,20240321,1122,41.18,20240102,2650,-40.23,20240321,1095,44.66,20231226,0.37,N,009190,500,211 억,,373360,N,N,0,N,00,N
20241203,140236,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1571,66,2,4.39,570134690,366400,55.82,1505,1597,1503,1956,1054,1505,1556.04,0.88,0,112028,1594,1549,1485,1440,1376,1572,1463,212,451,500,1050,1,1,42359986,665,-2.05,0.81,12,0.86,-766.00,1938.00,2650,20240321,-40.72,1095,20231226,43.47,2650,-40.72,20240321,1122,40.02,20240102,2650,-40.72,20240321,1095,43.47,20231226,0.37,N,009190,500,211 억,,373360,N,N,0,N,00,N
20241203,130237,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1579,74,2,4.92,526249425,338435,51.56,1505,1597,1503,1956,1054,1505,1554.95,0.88,0,106167,1594,1549,1485,1440,1376,1572,1463,212,451,500,1050,1,1,42359986,669,-2.06,0.81,12,0.80,-766.00,1938.00,2650,20240321,-40.42,1095,20231226,44.20,2650,-40.42,20240321,1122,40.73,20240102,2650,-40.42,20240321,1095,44.20,20231226,0.37,N,009190,500,211 억,,373360,N,N,0,N,00,N
20241203,120248,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1550,45,2,2.99,451059672,290705,44.28,1505,1597,1503,1956,1054,1505,1551.61,0.88,0,82564,1594,1549,1485,1440,1376,1572,1463,212,451,500,1050,1,1,42359986,657,-2.02,0.80,12,0.69,-766.00,1938.00,2650,20240321,-41.51,1095,20231226,41.55,2650,-41.51,20240321,1122,38.15,20240102,2650,-41.51,20240321,1095,41.55,20231226,0.37,N,009190,500,211 억,,373360,N,N,0,N,00,N
20241203,110237,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1560,55,2,3.65,424614020,273656,41.69,1505,1597,1503,1956,1054,1505,1551.63,0.88,0,73507,1594,1549,1485,1440,1376,1572,1463,212,451,500,1050,1,1,42359986,661,-2.04,0.80,12,0.65,-766.00,1938.00,2650,20240321,-41.13,1095,20231226,42.47,2650,-41.13,20240321,1122,39.04,20240102,2650,-41.13,20240321,1095,42.47,20231226,0.37,N,009190,500,211 억,,373360,N,N,0,N,00,N
20241203,100229,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1578,73,2,4.85,346503872,223976,34.12,1505,1597,1503,1956,1054,1505,1547.06,0.88,0,56953,1594,1549,1485,1440,1376,1572,1463,212,451,500,1050,1,1,42359986,668,-2.06,0.81,12,0.53,-766.00,1938.00,2650,20240321,-40.45,1095,20231226,44.11,2650,-40.45,20240321,1122,40.64,20240102,2650,-40.45,20240321,1095,44.11,20231226,0.37,N,009190,500,211 억,,373360,N,N,0,N,00,N
20241203,090229,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1503,-2,5,-0.13,9159519,6089,0.93,1505,1505,1503,1956,1054,1505,1504.27,0.88,0,2376,1594,1549,1485,1440,1376,1572,1463,212,451,500,1050,1,1,42359986,637,-1.96,0.78,12,0.01,-766.00,1938.00,2650,20240321,-43.28,1095,20231226,37.26,2650,-43.28,20240321,1122,33.96,20240102,2650,-43.28,20240321,1095,37.26,20231226,0.37,N,009190,500,211 억,,373360,N,N,0,N,00,N
20241202,160224,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1505,36,2,2.45,967974489,656370,287.94,1470,1530,1421,1909,1029,1469,1474.73,0.50,0,162460,1550,1509,1482,1441,1414,1496,1428,212,440,500,1020,1,1,42359986,638,-1.96,0.78,12,1.55,-766.00,1938.00,2650,20240321,-43.21,1095,20231226,37.44,2650,-43.21,20240321,1122,34.14,20240102,2650,-43.21,20240321,1095,37.44,20231226,0.37,N,009190,500,211 억,,210471,N,N,0,N,00,N
20241202,150232,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1509,40,2,2.72,945191329,641280,281.32,1470,1530,1421,1909,1029,1469,1473.91,0.50,0,157768,1550,1509,1482,1441,1414,1496,1428,212,440,500,1020,1,1,42359986,639,-1.97,0.78,12,1.51,-766.00,1938.00,2650,20240321,-43.06,1095,20231226,37.81,2650,-43.06,20240321,1122,34.49,20240102,2650,-43.06,20240321,1095,37.81,20231226,0.37,N,009190,500,211 억,,210471,N,N,0,N,00,N
20241202,140232,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1481,12,2,0.82,606505698,416081,182.53,1470,1487,1421,1909,1029,1469,1457.66,0.50,0,63256,1550,1509,1482,1441,1414,1496,1428,212,440,500,1020,1,1,42359986,627,-1.93,0.76,12,0.98,-766.00,1938.00,2650,20240321,-44.11,1095,20231226,35.25,2650,-44.11,20240321,1122,32.00,20240102,2650,-44.11,20240321,1095,35.25,20231226,0.37,N,009190,500,211 억,,210471,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 20241203 160237 57 100.00 KOSPI 철강.금속 N N N N N 1590 85 2 5.65 674071656 432008 65.81 1505 1597 1503 1956 1054 1505 1560.32 0.88 0 138573 1594 1549 1485 1440 1376 1572 1463 212 451 500 1050 1 1 42359986 674 -2.08 0.82 12 1.02 -766.00 1938.00 2650 20240321 -40.00 1095 20231226 45.21 2650 -40.00 20240321 1122 41.71 20240102 2650 -40.00 20240321 1095 45.21 20231226 0.37 N 009190 500 211 억 373360 N N 1 N 00 N
3 20241203 150242 57 100.00 KOSPI 철강.금속 N N N N N 1584 79 2 5.25 647849415 415477 63.29 1505 1597 1503 1956 1054 1505 1559.29 0.88 0 135899 1594 1549 1485 1440 1376 1572 1463 212 451 500 1050 1 1 42359986 671 -2.07 0.82 12 0.98 -766.00 1938.00 2650 20240321 -40.23 1095 20231226 44.66 2650 -40.23 20240321 1122 41.18 20240102 2650 -40.23 20240321 1095 44.66 20231226 0.37 N 009190 500 211 억 373360 N N 0 N 00 N
4 20241203 140236 57 100.00 KOSPI 철강.금속 N N N N N 1571 66 2 4.39 570134690 366400 55.82 1505 1597 1503 1956 1054 1505 1556.04 0.88 0 112028 1594 1549 1485 1440 1376 1572 1463 212 451 500 1050 1 1 42359986 665 -2.05 0.81 12 0.86 -766.00 1938.00 2650 20240321 -40.72 1095 20231226 43.47 2650 -40.72 20240321 1122 40.02 20240102 2650 -40.72 20240321 1095 43.47 20231226 0.37 N 009190 500 211 억 373360 N N 0 N 00 N
5 20241203 130237 57 100.00 KOSPI 철강.금속 N N N N N 1579 74 2 4.92 526249425 338435 51.56 1505 1597 1503 1956 1054 1505 1554.95 0.88 0 106167 1594 1549 1485 1440 1376 1572 1463 212 451 500 1050 1 1 42359986 669 -2.06 0.81 12 0.80 -766.00 1938.00 2650 20240321 -40.42 1095 20231226 44.20 2650 -40.42 20240321 1122 40.73 20240102 2650 -40.42 20240321 1095 44.20 20231226 0.37 N 009190 500 211 억 373360 N N 0 N 00 N
6 20241203 120248 57 100.00 KOSPI 철강.금속 N N N N N 1550 45 2 2.99 451059672 290705 44.28 1505 1597 1503 1956 1054 1505 1551.61 0.88 0 82564 1594 1549 1485 1440 1376 1572 1463 212 451 500 1050 1 1 42359986 657 -2.02 0.80 12 0.69 -766.00 1938.00 2650 20240321 -41.51 1095 20231226 41.55 2650 -41.51 20240321 1122 38.15 20240102 2650 -41.51 20240321 1095 41.55 20231226 0.37 N 009190 500 211 억 373360 N N 0 N 00 N
7 20241203 110237 57 100.00 KOSPI 철강.금속 N N N N N 1560 55 2 3.65 424614020 273656 41.69 1505 1597 1503 1956 1054 1505 1551.63 0.88 0 73507 1594 1549 1485 1440 1376 1572 1463 212 451 500 1050 1 1 42359986 661 -2.04 0.80 12 0.65 -766.00 1938.00 2650 20240321 -41.13 1095 20231226 42.47 2650 -41.13 20240321 1122 39.04 20240102 2650 -41.13 20240321 1095 42.47 20231226 0.37 N 009190 500 211 억 373360 N N 0 N 00 N
8 20241203 100229 57 100.00 KOSPI 철강.금속 N N N N N 1578 73 2 4.85 346503872 223976 34.12 1505 1597 1503 1956 1054 1505 1547.06 0.88 0 56953 1594 1549 1485 1440 1376 1572 1463 212 451 500 1050 1 1 42359986 668 -2.06 0.81 12 0.53 -766.00 1938.00 2650 20240321 -40.45 1095 20231226 44.11 2650 -40.45 20240321 1122 40.64 20240102 2650 -40.45 20240321 1095 44.11 20231226 0.37 N 009190 500 211 억 373360 N N 0 N 00 N
9 20241203 090229 57 100.00 KOSPI 철강.금속 N N N N N 1503 -2 5 -0.13 9159519 6089 0.93 1505 1505 1503 1956 1054 1505 1504.27 0.88 0 2376 1594 1549 1485 1440 1376 1572 1463 212 451 500 1050 1 1 42359986 637 -1.96 0.78 12 0.01 -766.00 1938.00 2650 20240321 -43.28 1095 20231226 37.26 2650 -43.28 20240321 1122 33.96 20240102 2650 -43.28 20240321 1095 37.26 20231226 0.37 N 009190 500 211 억 373360 N N 0 N 00 N
10 20241202 160224 57 100.00 KOSPI 철강.금속 N N N N N 1505 36 2 2.45 967974489 656370 287.94 1470 1530 1421 1909 1029 1469 1474.73 0.50 0 162460 1550 1509 1482 1441 1414 1496 1428 212 440 500 1020 1 1 42359986 638 -1.96 0.78 12 1.55 -766.00 1938.00 2650 20240321 -43.21 1095 20231226 37.44 2650 -43.21 20240321 1122 34.14 20240102 2650 -43.21 20240321 1095 37.44 20231226 0.37 N 009190 500 211 억 210471 N N 0 N 00 N
11 20241202 150232 57 100.00 KOSPI 철강.금속 N N N N N 1509 40 2 2.72 945191329 641280 281.32 1470 1530 1421 1909 1029 1469 1473.91 0.50 0 157768 1550 1509 1482 1441 1414 1496 1428 212 440 500 1020 1 1 42359986 639 -1.97 0.78 12 1.51 -766.00 1938.00 2650 20240321 -43.06 1095 20231226 37.81 2650 -43.06 20240321 1122 34.49 20240102 2650 -43.06 20240321 1095 37.81 20231226 0.37 N 009190 500 211 억 210471 N N 0 N 00 N
12 20241202 140232 57 100.00 KOSPI 철강.금속 N N N N N 1481 12 2 0.82 606505698 416081 182.53 1470 1487 1421 1909 1029 1469 1457.66 0.50 0 63256 1550 1509 1482 1441 1414 1496 1428 212 440 500 1020 1 1 42359986 627 -1.93 0.76 12 0.98 -766.00 1938.00 2650 20240321 -44.11 1095 20231226 35.25 2650 -44.11 20240321 1122 32.00 20240102 2650 -44.11 20240321 1095 35.25 20231226 0.37 N 009190 500 211 억 210471 N N 0 N 00 N