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
009160/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
20241210,160235,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3495,45,2,1.30,140274875,40396,70.26,3400,3555,3400,4485,2415,3450,3472.49,3.30,0,6295,3723,3586,3493,3356,3263,3540,3310,327,1035,500,2480,5,1,65429516,2287,-35.30,0.37,12,0.06,-99.00,9490.00,5440,20240326,-35.75,3100,20240806,12.74,5440,-35.75,20240326,3100,12.74,20240806,5440,-35.75,20240326,3100,12.74,20240806,0.55,N,009160,500,327 억,,2158425,N,N,1,N,00,N
20241210,150234,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3480,30,2,0.87,126562875,36476,63.45,3400,3555,3400,4485,2415,3450,3469.76,3.30,0,7011,3723,3586,3493,3356,3263,3540,3310,327,1035,500,2480,5,1,65429516,2277,-35.15,0.37,12,0.06,-99.00,9490.00,5440,20240326,-36.03,3100,20240806,12.26,5440,-36.03,20240326,3100,12.26,20240806,5440,-36.03,20240326,3100,12.26,20240806,0.55,N,009160,500,327 억,,2158425,N,N,0,N,00,N
20241210,140235,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3470,20,2,0.58,123814085,35685,62.07,3400,3555,3400,4485,2415,3450,3469.64,3.30,0,6940,3723,3586,3493,3356,3263,3540,3310,327,1035,500,2480,5,1,65429516,2270,-35.05,0.37,12,0.05,-99.00,9490.00,5440,20240326,-36.21,3100,20240806,11.94,5440,-36.21,20240326,3100,11.94,20240806,5440,-36.21,20240326,3100,11.94,20240806,0.55,N,009160,500,327 억,,2158425,N,N,0,N,00,N
20241210,130233,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3485,35,2,1.01,116763265,33655,58.54,3400,3555,3400,4485,2415,3450,3469.42,3.30,0,7619,3723,3586,3493,3356,3263,3540,3310,327,1035,500,2480,5,1,65429516,2280,-35.20,0.37,12,0.05,-99.00,9490.00,5440,20240326,-35.94,3100,20240806,12.42,5440,-35.94,20240326,3100,12.42,20240806,5440,-35.94,20240326,3100,12.42,20240806,0.55,N,009160,500,327 억,,2158425,N,N,0,N,00,N
20241210,120233,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3490,40,2,1.16,99076775,28560,49.68,3400,3555,3400,4485,2415,3450,3469.07,3.30,0,7669,3723,3586,3493,3356,3263,3540,3310,327,1035,500,2480,5,1,65429516,2283,-35.25,0.37,12,0.04,-99.00,9490.00,5440,20240326,-35.85,3100,20240806,12.58,5440,-35.85,20240326,3100,12.58,20240806,5440,-35.85,20240326,3100,12.58,20240806,0.55,N,009160,500,327 억,,2158425,N,N,0,N,00,N
20241210,110233,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3475,25,2,0.72,84013585,24233,42.15,3400,3555,3400,4485,2415,3450,3466.91,3.30,0,6545,3723,3586,3493,3356,3263,3540,3310,327,1035,500,2480,5,1,65429516,2274,-35.10,0.37,12,0.04,-99.00,9490.00,5440,20240326,-36.12,3100,20240806,12.10,5440,-36.12,20240326,3100,12.10,20240806,5440,-36.12,20240326,3100,12.10,20240806,0.55,N,009160,500,327 억,,2158425,N,N,0,N,00,N
20241210,100233,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3480,30,2,0.87,27749780,8010,13.93,3400,3555,3400,4485,2415,3450,3464.39,3.30,0,3551,3723,3586,3493,3356,3263,3540,3310,327,1035,500,2480,5,1,65429516,2277,-35.15,0.37,12,0.01,-99.00,9490.00,5440,20240326,-36.03,3100,20240806,12.26,5440,-36.03,20240326,3100,12.26,20240806,5440,-36.03,20240326,3100,12.26,20240806,0.55,N,009160,500,327 억,,2158425,N,N,0,N,00,N
20241210,090236,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3495,45,2,1.30,11592945,3379,5.88,3400,3495,3400,4485,2415,3450,3430.88,3.30,0,1287,3723,3586,3493,3356,3263,3540,3310,327,1035,500,2480,5,1,65429516,2287,-35.30,0.37,12,0.01,-99.00,9490.00,5440,20240326,-35.75,3100,20240806,12.74,5440,-35.75,20240326,3100,12.74,20240806,5440,-35.75,20240326,3100,12.74,20240806,0.55,N,009160,500,327 억,,2158425,N,N,0,N,00,N
20241209,160232,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3450,-180,5,-4.96,200189205,57492,198.21,3630,3630,3400,4715,2545,3630,3482.13,3.33,0,-21869,3856,3742,3646,3532,3436,3800,3590,327,1085,500,2610,5,1,65429516,2257,-34.85,0.36,12,0.09,-99.00,9490.00,5440,20240326,-36.58,3100,20240806,11.29,5440,-36.58,20240326,3100,11.29,20240806,5440,-36.58,20240326,3100,11.29,20240806,0.57,N,009160,500,327 억,,2178129,N,N,0,N,00,N
20241209,150234,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3410,-220,5,-6.06,197145620,56609,195.17,3630,3630,3400,4715,2545,3630,3482.58,3.33,0,-21514,3856,3742,3646,3532,3436,3800,3590,327,1085,500,2610,5,1,65429516,2231,-34.44,0.36,12,0.09,-99.00,9490.00,5440,20240326,-37.32,3100,20240806,10.00,5440,-37.32,20240326,3100,10.00,20240806,5440,-37.32,20240326,3100,10.00,20240806,0.57,N,009160,500,327 억,,2178129,N,N,0,N,00,N
20241209,140234,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3445,-185,5,-5.10,177464585,50865,175.37,3630,3630,3400,4715,2545,3630,3488.93,3.33,0,-19424,3856,3742,3646,3532,3436,3800,3590,327,1085,500,2610,5,1,65429516,2254,-34.80,0.36,12,0.08,-99.00,9490.00,5440,20240326,-36.67,3100,20240806,11.13,5440,-36.67,20240326,3100,11.13,20240806,5440,-36.67,20240326,3100,11.13,20240806,0.57,N,009160,500,327 억,,2178129,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 160235 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3495 45 2 1.30 140274875 40396 70.26 3400 3555 3400 4485 2415 3450 3472.49 3.30 0 6295 3723 3586 3493 3356 3263 3540 3310 327 1035 500 2480 5 1 65429516 2287 -35.30 0.37 12 0.06 -99.00 9490.00 5440 20240326 -35.75 3100 20240806 12.74 5440 -35.75 20240326 3100 12.74 20240806 5440 -35.75 20240326 3100 12.74 20240806 0.55 N 009160 500 327 억 2158425 N N 1 N 00 N
3 20241210 150234 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3480 30 2 0.87 126562875 36476 63.45 3400 3555 3400 4485 2415 3450 3469.76 3.30 0 7011 3723 3586 3493 3356 3263 3540 3310 327 1035 500 2480 5 1 65429516 2277 -35.15 0.37 12 0.06 -99.00 9490.00 5440 20240326 -36.03 3100 20240806 12.26 5440 -36.03 20240326 3100 12.26 20240806 5440 -36.03 20240326 3100 12.26 20240806 0.55 N 009160 500 327 억 2158425 N N 0 N 00 N
4 20241210 140235 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3470 20 2 0.58 123814085 35685 62.07 3400 3555 3400 4485 2415 3450 3469.64 3.30 0 6940 3723 3586 3493 3356 3263 3540 3310 327 1035 500 2480 5 1 65429516 2270 -35.05 0.37 12 0.05 -99.00 9490.00 5440 20240326 -36.21 3100 20240806 11.94 5440 -36.21 20240326 3100 11.94 20240806 5440 -36.21 20240326 3100 11.94 20240806 0.55 N 009160 500 327 억 2158425 N N 0 N 00 N
5 20241210 130233 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3485 35 2 1.01 116763265 33655 58.54 3400 3555 3400 4485 2415 3450 3469.42 3.30 0 7619 3723 3586 3493 3356 3263 3540 3310 327 1035 500 2480 5 1 65429516 2280 -35.20 0.37 12 0.05 -99.00 9490.00 5440 20240326 -35.94 3100 20240806 12.42 5440 -35.94 20240326 3100 12.42 20240806 5440 -35.94 20240326 3100 12.42 20240806 0.55 N 009160 500 327 억 2158425 N N 0 N 00 N
6 20241210 120233 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3490 40 2 1.16 99076775 28560 49.68 3400 3555 3400 4485 2415 3450 3469.07 3.30 0 7669 3723 3586 3493 3356 3263 3540 3310 327 1035 500 2480 5 1 65429516 2283 -35.25 0.37 12 0.04 -99.00 9490.00 5440 20240326 -35.85 3100 20240806 12.58 5440 -35.85 20240326 3100 12.58 20240806 5440 -35.85 20240326 3100 12.58 20240806 0.55 N 009160 500 327 억 2158425 N N 0 N 00 N
7 20241210 110233 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3475 25 2 0.72 84013585 24233 42.15 3400 3555 3400 4485 2415 3450 3466.91 3.30 0 6545 3723 3586 3493 3356 3263 3540 3310 327 1035 500 2480 5 1 65429516 2274 -35.10 0.37 12 0.04 -99.00 9490.00 5440 20240326 -36.12 3100 20240806 12.10 5440 -36.12 20240326 3100 12.10 20240806 5440 -36.12 20240326 3100 12.10 20240806 0.55 N 009160 500 327 억 2158425 N N 0 N 00 N
8 20241210 100233 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3480 30 2 0.87 27749780 8010 13.93 3400 3555 3400 4485 2415 3450 3464.39 3.30 0 3551 3723 3586 3493 3356 3263 3540 3310 327 1035 500 2480 5 1 65429516 2277 -35.15 0.37 12 0.01 -99.00 9490.00 5440 20240326 -36.03 3100 20240806 12.26 5440 -36.03 20240326 3100 12.26 20240806 5440 -36.03 20240326 3100 12.26 20240806 0.55 N 009160 500 327 억 2158425 N N 0 N 00 N
9 20241210 090236 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3495 45 2 1.30 11592945 3379 5.88 3400 3495 3400 4485 2415 3450 3430.88 3.30 0 1287 3723 3586 3493 3356 3263 3540 3310 327 1035 500 2480 5 1 65429516 2287 -35.30 0.37 12 0.01 -99.00 9490.00 5440 20240326 -35.75 3100 20240806 12.74 5440 -35.75 20240326 3100 12.74 20240806 5440 -35.75 20240326 3100 12.74 20240806 0.55 N 009160 500 327 억 2158425 N N 0 N 00 N
10 20241209 160232 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3450 -180 5 -4.96 200189205 57492 198.21 3630 3630 3400 4715 2545 3630 3482.13 3.33 0 -21869 3856 3742 3646 3532 3436 3800 3590 327 1085 500 2610 5 1 65429516 2257 -34.85 0.36 12 0.09 -99.00 9490.00 5440 20240326 -36.58 3100 20240806 11.29 5440 -36.58 20240326 3100 11.29 20240806 5440 -36.58 20240326 3100 11.29 20240806 0.57 N 009160 500 327 억 2178129 N N 0 N 00 N
11 20241209 150234 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3410 -220 5 -6.06 197145620 56609 195.17 3630 3630 3400 4715 2545 3630 3482.58 3.33 0 -21514 3856 3742 3646 3532 3436 3800 3590 327 1085 500 2610 5 1 65429516 2231 -34.44 0.36 12 0.09 -99.00 9490.00 5440 20240326 -37.32 3100 20240806 10.00 5440 -37.32 20240326 3100 10.00 20240806 5440 -37.32 20240326 3100 10.00 20240806 0.57 N 009160 500 327 억 2178129 N N 0 N 00 N
12 20241209 140234 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3445 -185 5 -5.10 177464585 50865 175.37 3630 3630 3400 4715 2545 3630 3488.93 3.33 0 -19424 3856 3742 3646 3532 3436 3800 3590 327 1085 500 2610 5 1 65429516 2254 -34.80 0.36 12 0.08 -99.00 9490.00 5440 20240326 -36.67 3100 20240806 11.13 5440 -36.67 20240326 3100 11.13 20240806 5440 -36.67 20240326 3100 11.13 20240806 0.57 N 009160 500 327 억 2178129 N N 0 N 00 N