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
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
20241210,160235,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1595,45,2,2.90,304894550,190959,76.23,1550,1620,1541,2015,1085,1550,1596.65,1.32,0,38611,1650,1599,1550,1499,1450,1575,1475,212,465,500,1080,1,1,42359986,676,-2.08,0.82,12,0.45,-766.00,1938.00,2650,20240321,-39.81,1095,20231226,45.66,2650,-39.81,20240321,1122,42.16,20240102,2650,-39.81,20240321,1095,45.66,20231226,0.41,N,009190,500,211 억,,558776,N,N,1,N,00,N
20241210,150235,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1601,51,2,3.29,294233024,184279,73.56,1550,1620,1541,2015,1085,1550,1596.67,1.32,0,37863,1650,1599,1550,1499,1450,1575,1475,212,465,500,1080,1,1,42359986,678,-2.09,0.83,12,0.44,-766.00,1938.00,2650,20240321,-39.58,1095,20231226,46.21,2650,-39.58,20240321,1122,42.69,20240102,2650,-39.58,20240321,1095,46.21,20231226,0.41,N,009190,500,211 억,,558776,N,N,0,N,00,N
20241210,140235,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1598,48,2,3.10,271615257,170123,67.91,1550,1620,1541,2015,1085,1550,1596.58,1.32,0,31208,1650,1599,1550,1499,1450,1575,1475,212,465,500,1080,1,1,42359986,677,-2.09,0.82,12,0.40,-766.00,1938.00,2650,20240321,-39.70,1095,20231226,45.94,2650,-39.70,20240321,1122,42.42,20240102,2650,-39.70,20240321,1095,45.94,20231226,0.41,N,009190,500,211 억,,558776,N,N,0,N,00,N
20241210,130234,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1598,48,2,3.10,183546355,115378,46.06,1550,1619,1541,2015,1085,1550,1590.83,1.32,0,8729,1650,1599,1550,1499,1450,1575,1475,212,465,500,1080,1,1,42359986,677,-2.09,0.82,12,0.27,-766.00,1938.00,2650,20240321,-39.70,1095,20231226,45.94,2650,-39.70,20240321,1122,42.42,20240102,2650,-39.70,20240321,1095,45.94,20231226,0.41,N,009190,500,211 억,,558776,N,N,0,N,00,N
20241210,120234,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1589,39,2,2.52,114628766,71815,28.67,1550,1619,1541,2015,1085,1550,1596.17,1.32,0,16130,1650,1599,1550,1499,1450,1575,1475,212,465,500,1080,1,1,42359986,673,-2.07,0.82,12,0.17,-766.00,1938.00,2650,20240321,-40.04,1095,20231226,45.11,2650,-40.04,20240321,1122,41.62,20240102,2650,-40.04,20240321,1095,45.11,20231226,0.41,N,009190,500,211 억,,558776,N,N,0,N,00,N
20241210,110234,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1599,49,2,3.16,87274001,54682,21.83,1550,1619,1541,2015,1085,1550,1596.03,1.32,0,22023,1650,1599,1550,1499,1450,1575,1475,212,465,500,1080,1,1,42359986,677,-2.09,0.83,12,0.13,-766.00,1938.00,2650,20240321,-39.66,1095,20231226,46.03,2650,-39.66,20240321,1122,42.51,20240102,2650,-39.66,20240321,1095,46.03,20231226,0.41,N,009190,500,211 억,,558776,N,N,0,N,00,N
20241210,100234,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1610,60,2,3.87,68558400,43001,17.17,1550,1619,1541,2015,1085,1550,1594.34,1.32,0,18847,1650,1599,1550,1499,1450,1575,1475,212,465,500,1080,1,1,42359986,682,-2.10,0.83,12,0.10,-766.00,1938.00,2650,20240321,-39.25,1095,20231226,47.03,2650,-39.25,20240321,1122,43.49,20240102,2650,-39.25,20240321,1095,47.03,20231226,0.41,N,009190,500,211 억,,558776,N,N,0,N,00,N
20241210,090236,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1544,-6,5,-0.39,5639436,3631,1.45,1550,1573,1541,2015,1085,1550,1553.14,1.32,0,2462,1650,1599,1550,1499,1450,1575,1475,212,465,500,1080,1,1,42359986,654,-2.02,0.80,12,0.01,-766.00,1938.00,2650,20240321,-41.74,1095,20231226,41.00,2650,-41.74,20240321,1122,37.61,20240102,2650,-41.74,20240321,1095,41.00,20231226,0.41,N,009190,500,211 억,,558776,N,N,0,N,00,N
20241209,160233,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1550,-90,5,-5.49,391631875,249589,69.30,1600,1601,1501,2130,1148,1640,1569.11,1.38,0,-27492,1748,1693,1635,1580,1522,1665,1552,212,490,500,1140,1,1,42359986,657,-2.02,0.80,12,0.59,-766.00,1938.00,2650,20240321,-41.51,1095,20231226,41.55,2650,-41.51,20240321,1122,38.15,20240102,2650,-41.51,20240321,1095,41.55,20231226,0.39,N,009190,500,211 억,,584347,N,N,0,N,00,N
20241209,150235,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1587,-53,5,-3.23,350138023,223092,61.94,1600,1601,1501,2130,1148,1640,1569.48,1.38,0,-18389,1748,1693,1635,1580,1522,1665,1552,212,490,500,1140,1,1,42359986,672,-2.07,0.82,12,0.53,-766.00,1938.00,2650,20240321,-40.11,1095,20231226,44.93,2650,-40.11,20240321,1122,41.44,20240102,2650,-40.11,20240321,1095,44.93,20231226,0.39,N,009190,500,211 억,,584347,N,N,0,N,00,N
20241209,140235,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1593,-47,5,-2.87,234044589,150012,41.65,1600,1601,1501,2130,1148,1640,1560.17,1.38,0,-19041,1748,1693,1635,1580,1522,1665,1552,212,490,500,1140,1,1,42359986,675,-2.08,0.82,12,0.35,-766.00,1938.00,2650,20240321,-39.89,1095,20231226,45.48,2650,-39.89,20240321,1122,41.98,20240102,2650,-39.89,20240321,1095,45.48,20231226,0.39,N,009190,500,211 억,,584347,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 57 100.00 KOSPI 철강.금속 N N N N N 1595 45 2 2.90 304894550 190959 76.23 1550 1620 1541 2015 1085 1550 1596.65 1.32 0 38611 1650 1599 1550 1499 1450 1575 1475 212 465 500 1080 1 1 42359986 676 -2.08 0.82 12 0.45 -766.00 1938.00 2650 20240321 -39.81 1095 20231226 45.66 2650 -39.81 20240321 1122 42.16 20240102 2650 -39.81 20240321 1095 45.66 20231226 0.41 N 009190 500 211 억 558776 N N 1 N 00 N
3 20241210 150235 57 100.00 KOSPI 철강.금속 N N N N N 1601 51 2 3.29 294233024 184279 73.56 1550 1620 1541 2015 1085 1550 1596.67 1.32 0 37863 1650 1599 1550 1499 1450 1575 1475 212 465 500 1080 1 1 42359986 678 -2.09 0.83 12 0.44 -766.00 1938.00 2650 20240321 -39.58 1095 20231226 46.21 2650 -39.58 20240321 1122 42.69 20240102 2650 -39.58 20240321 1095 46.21 20231226 0.41 N 009190 500 211 억 558776 N N 0 N 00 N
4 20241210 140235 57 100.00 KOSPI 철강.금속 N N N N N 1598 48 2 3.10 271615257 170123 67.91 1550 1620 1541 2015 1085 1550 1596.58 1.32 0 31208 1650 1599 1550 1499 1450 1575 1475 212 465 500 1080 1 1 42359986 677 -2.09 0.82 12 0.40 -766.00 1938.00 2650 20240321 -39.70 1095 20231226 45.94 2650 -39.70 20240321 1122 42.42 20240102 2650 -39.70 20240321 1095 45.94 20231226 0.41 N 009190 500 211 억 558776 N N 0 N 00 N
5 20241210 130234 57 100.00 KOSPI 철강.금속 N N N N N 1598 48 2 3.10 183546355 115378 46.06 1550 1619 1541 2015 1085 1550 1590.83 1.32 0 8729 1650 1599 1550 1499 1450 1575 1475 212 465 500 1080 1 1 42359986 677 -2.09 0.82 12 0.27 -766.00 1938.00 2650 20240321 -39.70 1095 20231226 45.94 2650 -39.70 20240321 1122 42.42 20240102 2650 -39.70 20240321 1095 45.94 20231226 0.41 N 009190 500 211 억 558776 N N 0 N 00 N
6 20241210 120234 57 100.00 KOSPI 철강.금속 N N N N N 1589 39 2 2.52 114628766 71815 28.67 1550 1619 1541 2015 1085 1550 1596.17 1.32 0 16130 1650 1599 1550 1499 1450 1575 1475 212 465 500 1080 1 1 42359986 673 -2.07 0.82 12 0.17 -766.00 1938.00 2650 20240321 -40.04 1095 20231226 45.11 2650 -40.04 20240321 1122 41.62 20240102 2650 -40.04 20240321 1095 45.11 20231226 0.41 N 009190 500 211 억 558776 N N 0 N 00 N
7 20241210 110234 57 100.00 KOSPI 철강.금속 N N N N N 1599 49 2 3.16 87274001 54682 21.83 1550 1619 1541 2015 1085 1550 1596.03 1.32 0 22023 1650 1599 1550 1499 1450 1575 1475 212 465 500 1080 1 1 42359986 677 -2.09 0.83 12 0.13 -766.00 1938.00 2650 20240321 -39.66 1095 20231226 46.03 2650 -39.66 20240321 1122 42.51 20240102 2650 -39.66 20240321 1095 46.03 20231226 0.41 N 009190 500 211 억 558776 N N 0 N 00 N
8 20241210 100234 57 100.00 KOSPI 철강.금속 N N N N N 1610 60 2 3.87 68558400 43001 17.17 1550 1619 1541 2015 1085 1550 1594.34 1.32 0 18847 1650 1599 1550 1499 1450 1575 1475 212 465 500 1080 1 1 42359986 682 -2.10 0.83 12 0.10 -766.00 1938.00 2650 20240321 -39.25 1095 20231226 47.03 2650 -39.25 20240321 1122 43.49 20240102 2650 -39.25 20240321 1095 47.03 20231226 0.41 N 009190 500 211 억 558776 N N 0 N 00 N
9 20241210 090236 57 100.00 KOSPI 철강.금속 N N N N N 1544 -6 5 -0.39 5639436 3631 1.45 1550 1573 1541 2015 1085 1550 1553.14 1.32 0 2462 1650 1599 1550 1499 1450 1575 1475 212 465 500 1080 1 1 42359986 654 -2.02 0.80 12 0.01 -766.00 1938.00 2650 20240321 -41.74 1095 20231226 41.00 2650 -41.74 20240321 1122 37.61 20240102 2650 -41.74 20240321 1095 41.00 20231226 0.41 N 009190 500 211 억 558776 N N 0 N 00 N
10 20241209 160233 57 100.00 KOSPI 철강.금속 N N N N N 1550 -90 5 -5.49 391631875 249589 69.30 1600 1601 1501 2130 1148 1640 1569.11 1.38 0 -27492 1748 1693 1635 1580 1522 1665 1552 212 490 500 1140 1 1 42359986 657 -2.02 0.80 12 0.59 -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 0.39 N 009190 500 211 억 584347 N N 0 N 00 N
11 20241209 150235 57 100.00 KOSPI 철강.금속 N N N N N 1587 -53 5 -3.23 350138023 223092 61.94 1600 1601 1501 2130 1148 1640 1569.48 1.38 0 -18389 1748 1693 1635 1580 1522 1665 1552 212 490 500 1140 1 1 42359986 672 -2.07 0.82 12 0.53 -766.00 1938.00 2650 20240321 -40.11 1095 20231226 44.93 2650 -40.11 20240321 1122 41.44 20240102 2650 -40.11 20240321 1095 44.93 20231226 0.39 N 009190 500 211 억 584347 N N 0 N 00 N
12 20241209 140235 57 100.00 KOSPI 철강.금속 N N N N N 1593 -47 5 -2.87 234044589 150012 41.65 1600 1601 1501 2130 1148 1640 1560.17 1.38 0 -19041 1748 1693 1635 1580 1522 1665 1552 212 490 500 1140 1 1 42359986 675 -2.08 0.82 12 0.35 -766.00 1938.00 2650 20240321 -39.89 1095 20231226 45.48 2650 -39.89 20240321 1122 41.98 20240102 2650 -39.89 20240321 1095 45.48 20231226 0.39 N 009190 500 211 억 584347 N N 0 N 00 N