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
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
20241210,160202,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,3735,260,2,7.48,677701900,185104,49.42,3475,3735,3475,4515,2435,3475,3661.20,1.24,0,61481,3678,3576,3513,3411,3348,3545,3380,562,1040,1000,2570,5,1,56188075,2099,2.91,0.21,12,0.33,1285.00,17923.00,6170,20240202,-39.47,3450,20241209,8.26,6170,-39.47,20240202,3450,8.26,20241209,6170,-39.47,20240202,3450,8.26,20241209,3.01,N,005010,1000,561 억,,695239,N,N,2,N,00,N
20241210,150201,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,3735,260,2,7.48,617114590,168857,45.08,3475,3735,3475,4515,2435,3475,3654.66,1.24,0,52723,3678,3576,3513,3411,3348,3545,3380,562,1040,1000,2570,5,1,56188075,2099,2.91,0.21,12,0.30,1285.00,17923.00,6170,20240202,-39.47,3450,20241209,8.26,6170,-39.47,20240202,3450,8.26,20241209,6170,-39.47,20240202,3450,8.26,20241209,3.01,N,005010,1000,561 억,,695239,N,N,0,N,00,N
20241210,140201,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,3725,250,2,7.19,577324340,158169,42.22,3475,3735,3475,4515,2435,3475,3650.05,1.24,0,44775,3678,3576,3513,3411,3348,3545,3380,562,1040,1000,2570,5,1,56188075,2093,2.90,0.21,12,0.28,1285.00,17923.00,6170,20240202,-39.63,3450,20241209,7.97,6170,-39.63,20240202,3450,7.97,20241209,6170,-39.63,20240202,3450,7.97,20241209,3.01,N,005010,1000,561 억,,695239,N,N,0,N,00,N
20241210,130201,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,3715,240,2,6.91,550924380,151083,40.33,3475,3735,3475,4515,2435,3475,3646.50,1.24,0,41613,3678,3576,3513,3411,3348,3545,3380,562,1040,1000,2570,5,1,56188075,2087,2.89,0.21,12,0.27,1285.00,17923.00,6170,20240202,-39.79,3450,20241209,7.68,6170,-39.79,20240202,3450,7.68,20241209,6170,-39.79,20240202,3450,7.68,20241209,3.01,N,005010,1000,561 억,,695239,N,N,0,N,00,N
20241210,120201,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,3715,240,2,6.91,512794770,140813,37.59,3475,3735,3475,4515,2435,3475,3641.67,1.24,0,40063,3678,3576,3513,3411,3348,3545,3380,562,1040,1000,2570,5,1,56188075,2087,2.89,0.21,12,0.25,1285.00,17923.00,6170,20240202,-39.79,3450,20241209,7.68,6170,-39.79,20240202,3450,7.68,20241209,6170,-39.79,20240202,3450,7.68,20241209,3.01,N,005010,1000,561 억,,695239,N,N,0,N,00,N
20241210,110200,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,3720,245,2,7.05,420704975,116060,30.98,3475,3720,3475,4515,2435,3475,3624.89,1.24,0,32927,3678,3576,3513,3411,3348,3545,3380,562,1040,1000,2570,5,1,56188075,2090,2.89,0.21,12,0.21,1285.00,17923.00,6170,20240202,-39.71,3450,20241209,7.83,6170,-39.71,20240202,3450,7.83,20241209,6170,-39.71,20240202,3450,7.83,20241209,3.01,N,005010,1000,561 억,,695239,N,N,0,N,00,N
20241210,100201,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,3665,190,2,5.47,259337925,72364,19.32,3475,3670,3475,4515,2435,3475,3583.80,1.24,0,11494,3678,3576,3513,3411,3348,3545,3380,562,1040,1000,2570,5,1,56188075,2059,2.85,0.20,12,0.13,1285.00,17923.00,6170,20240202,-40.60,3450,20241209,6.23,6170,-40.60,20240202,3450,6.23,20241209,6170,-40.60,20240202,3450,6.23,20241209,3.01,N,005010,1000,561 억,,695239,N,N,0,N,00,N
20241210,090202,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,3530,55,2,1.58,58868780,16863,4.50,3475,3535,3475,4515,2435,3475,3491.00,1.24,0,575,3678,3576,3513,3411,3348,3545,3380,562,1040,1000,2570,5,1,56188075,1983,2.75,0.20,12,0.03,1285.00,17923.00,6170,20240202,-42.79,3450,20241209,2.32,6170,-42.79,20240202,3450,2.32,20241209,6170,-42.79,20240202,3450,2.32,20241209,3.01,N,005010,1000,561 억,,695239,N,N,0,N,00,N
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
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 160202 55 40.00 KOSPI 철강.금속 N N N Y 40 N 3735 260 2 7.48 677701900 185104 49.42 3475 3735 3475 4515 2435 3475 3661.20 1.24 0 61481 3678 3576 3513 3411 3348 3545 3380 562 1040 1000 2570 5 1 56188075 2099 2.91 0.21 12 0.33 1285.00 17923.00 6170 20240202 -39.47 3450 20241209 8.26 6170 -39.47 20240202 3450 8.26 20241209 6170 -39.47 20240202 3450 8.26 20241209 3.01 N 005010 1000 561 억 695239 N N 2 N 00 N
3 20241210 150201 55 40.00 KOSPI 철강.금속 N N N Y 40 N 3735 260 2 7.48 617114590 168857 45.08 3475 3735 3475 4515 2435 3475 3654.66 1.24 0 52723 3678 3576 3513 3411 3348 3545 3380 562 1040 1000 2570 5 1 56188075 2099 2.91 0.21 12 0.30 1285.00 17923.00 6170 20240202 -39.47 3450 20241209 8.26 6170 -39.47 20240202 3450 8.26 20241209 6170 -39.47 20240202 3450 8.26 20241209 3.01 N 005010 1000 561 억 695239 N N 0 N 00 N
4 20241210 140201 55 40.00 KOSPI 철강.금속 N N N Y 40 N 3725 250 2 7.19 577324340 158169 42.22 3475 3735 3475 4515 2435 3475 3650.05 1.24 0 44775 3678 3576 3513 3411 3348 3545 3380 562 1040 1000 2570 5 1 56188075 2093 2.90 0.21 12 0.28 1285.00 17923.00 6170 20240202 -39.63 3450 20241209 7.97 6170 -39.63 20240202 3450 7.97 20241209 6170 -39.63 20240202 3450 7.97 20241209 3.01 N 005010 1000 561 억 695239 N N 0 N 00 N
5 20241210 130201 55 40.00 KOSPI 철강.금속 N N N Y 40 N 3715 240 2 6.91 550924380 151083 40.33 3475 3735 3475 4515 2435 3475 3646.50 1.24 0 41613 3678 3576 3513 3411 3348 3545 3380 562 1040 1000 2570 5 1 56188075 2087 2.89 0.21 12 0.27 1285.00 17923.00 6170 20240202 -39.79 3450 20241209 7.68 6170 -39.79 20240202 3450 7.68 20241209 6170 -39.79 20240202 3450 7.68 20241209 3.01 N 005010 1000 561 억 695239 N N 0 N 00 N
6 20241210 120201 55 40.00 KOSPI 철강.금속 N N N Y 40 N 3715 240 2 6.91 512794770 140813 37.59 3475 3735 3475 4515 2435 3475 3641.67 1.24 0 40063 3678 3576 3513 3411 3348 3545 3380 562 1040 1000 2570 5 1 56188075 2087 2.89 0.21 12 0.25 1285.00 17923.00 6170 20240202 -39.79 3450 20241209 7.68 6170 -39.79 20240202 3450 7.68 20241209 6170 -39.79 20240202 3450 7.68 20241209 3.01 N 005010 1000 561 억 695239 N N 0 N 00 N
7 20241210 110200 55 40.00 KOSPI 철강.금속 N N N Y 40 N 3720 245 2 7.05 420704975 116060 30.98 3475 3720 3475 4515 2435 3475 3624.89 1.24 0 32927 3678 3576 3513 3411 3348 3545 3380 562 1040 1000 2570 5 1 56188075 2090 2.89 0.21 12 0.21 1285.00 17923.00 6170 20240202 -39.71 3450 20241209 7.83 6170 -39.71 20240202 3450 7.83 20241209 6170 -39.71 20240202 3450 7.83 20241209 3.01 N 005010 1000 561 억 695239 N N 0 N 00 N
8 20241210 100201 55 40.00 KOSPI 철강.금속 N N N Y 40 N 3665 190 2 5.47 259337925 72364 19.32 3475 3670 3475 4515 2435 3475 3583.80 1.24 0 11494 3678 3576 3513 3411 3348 3545 3380 562 1040 1000 2570 5 1 56188075 2059 2.85 0.20 12 0.13 1285.00 17923.00 6170 20240202 -40.60 3450 20241209 6.23 6170 -40.60 20240202 3450 6.23 20241209 6170 -40.60 20240202 3450 6.23 20241209 3.01 N 005010 1000 561 억 695239 N N 0 N 00 N
9 20241210 090202 55 40.00 KOSPI 철강.금속 N N N Y 40 N 3530 55 2 1.58 58868780 16863 4.50 3475 3535 3475 4515 2435 3475 3491.00 1.24 0 575 3678 3576 3513 3411 3348 3545 3380 562 1040 1000 2570 5 1 56188075 1983 2.75 0.20 12 0.03 1285.00 17923.00 6170 20240202 -42.79 3450 20241209 2.32 6170 -42.79 20240202 3450 2.32 20241209 6170 -42.79 20240202 3450 2.32 20241209 3.01 N 005010 1000 561 억 695239 N N 0 N 00 N
10 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
11 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
12 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