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
010130/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
20241210,160244,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,N,1532000,-3000,5,-0.20,171175186000,109336,87.44,1511000,1664000,1446000,1995000,1075000,1535000,1565616.36,13.81,-518,-17279,2101666,1818332,1646666,1363332,1191666,1732500,1277500,1045,460000,5000,1197300,1000,1,20703283,317174,58.63,3.39,12,0.53,26130.00,451590.00,2407000,20241206,-36.35,435000,20240306,252.18,2407000,-36.35,20241206,435000,252.18,20240306,2407000,-36.35,20241206,435000,252.18,20240306,0.00,N,010130,5000,1045 억,,2858167,N,N,88,N,00,N
20241210,150243,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,N,1529000,-6000,5,-0.39,164649298000,105071,84.03,1511000,1664000,1446000,1995000,1075000,1535000,1567030.47,13.81,-518,-16510,2101666,1818332,1646666,1363332,1191666,1732500,1277500,1045,460000,5000,1197300,1000,1,20703283,316553,58.52,3.39,12,0.51,26130.00,451590.00,2407000,20241206,-36.48,435000,20240306,251.49,2407000,-36.48,20241206,435000,251.49,20240306,2407000,-36.48,20241206,435000,251.49,20240306,0.00,N,010130,5000,1045 억,,2858167,N,N,74,N,00,N
20241210,140243,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,N,1545000,10000,2,0.65,152460268000,97106,77.66,1511000,1664000,1446000,1995000,1075000,1535000,1570041.43,13.81,-518,-13969,2101666,1818332,1646666,1363332,1191666,1732500,1277500,1045,460000,5000,1197300,1000,1,20703283,319866,59.13,3.42,12,0.47,26130.00,451590.00,2407000,20241206,-35.81,435000,20240306,255.17,2407000,-35.81,20241206,435000,255.17,20240306,2407000,-35.81,20241206,435000,255.17,20240306,0.00,N,010130,5000,1045 억,,2858167,N,N,74,N,00,N
20241210,130242,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,N,1496000,-39000,5,-2.54,129213520000,81779,65.40,1511000,1664000,1446000,1995000,1075000,1535000,1580035.77,13.81,-518,-9486,2101666,1818332,1646666,1363332,1191666,1732500,1277500,1045,460000,5000,1197300,1000,1,20703283,309721,57.25,3.31,12,0.40,26130.00,451590.00,2407000,20241206,-37.85,435000,20240306,243.91,2407000,-37.85,20241206,435000,243.91,20240306,2407000,-37.85,20241206,435000,243.91,20240306,0.00,N,010130,5000,1045 억,,2858167,Y,N,74,N,00,N
20241210,120242,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,N,1581000,46000,2,3.00,111113208000,70283,56.21,1511000,1664000,1446000,1995000,1075000,1535000,1580943.30,13.81,-518,-7837,2101666,1818332,1646666,1363332,1191666,1732500,1277500,1045,460000,5000,1197300,1000,1,20703283,327319,60.51,3.50,12,0.34,26130.00,451590.00,2407000,20241206,-34.32,435000,20240306,263.45,2407000,-34.32,20241206,435000,263.45,20240306,2407000,-34.32,20241206,435000,263.45,20240306,0.00,N,010130,5000,1045 억,,2858167,N,N,74,N,00,N
20241210,110242,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,N,1560000,25000,2,1.63,95897651000,60515,48.40,1511000,1664000,1446000,1995000,1075000,1535000,1584696.35,13.81,-518,-6755,2101666,1818332,1646666,1363332,1191666,1732500,1277500,1045,460000,5000,1197300,1000,1,20703283,322971,59.70,3.45,12,0.29,26130.00,451590.00,2407000,20241206,-35.19,435000,20240306,258.62,2407000,-35.19,20241206,435000,258.62,20240306,2407000,-35.19,20241206,435000,258.62,20240306,0.00,N,010130,5000,1045 억,,2858167,N,N,74,N,00,N
20241210,100242,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,N,1643000,108000,2,7.04,64574120000,40972,32.77,1511000,1648000,1446000,1995000,1075000,1535000,1576059.88,13.81,-518,-4087,2101666,1818332,1646666,1363332,1191666,1732500,1277500,1045,460000,5000,1197300,1000,1,20703283,340155,62.88,3.64,12,0.20,26130.00,451590.00,2407000,20241206,-31.74,435000,20240306,277.70,2407000,-31.74,20241206,435000,277.70,20240306,2407000,-31.74,20241206,435000,277.70,20240306,0.00,N,010130,5000,1045 억,,2858167,N,N,74,N,00,N
20241210,090245,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,N,1454000,-81000,5,-5.28,3622181000,2435,1.95,1511000,1516000,1450000,1995000,1075000,1535000,1487451.03,13.81,-518,144,2101666,1818332,1646666,1363332,1191666,1732500,1277500,1045,460000,5000,1197300,1000,1,20703283,301026,55.64,3.22,12,0.01,26130.00,451590.00,2407000,20241206,-39.59,435000,20240306,234.25,2407000,-39.59,20241206,435000,234.25,20240306,2407000,-39.59,20241206,435000,234.25,20240306,0.00,N,010130,5000,1045 억,,2858167,N,N,74,N,00,N
20241209,160241,54,100.00,KOSPI200,,철강.금속,N,N,N,N, ,N,1535000,-278000,5,-15.33,200893069000,124080,49.48,1845000,1930000,1475000,2356000,1270000,1813000,1619065.54,13.87,-714,-11179,2656333,2234666,1985333,1563666,1314333,2110000,1439000,1045,543000,5000,1414140,1000,1,20703283,317795,58.74,3.40,12,0.60,26130.00,451590.00,2407000,20241206,-36.23,435000,20240306,252.87,2407000,-36.23,20241206,435000,252.87,20240306,2407000,-36.23,20241206,435000,252.87,20240306,0.00,N,010130,5000,1045 억,,2872370,N,N,74,N,01,N
20241209,150243,54,100.00,KOSPI200,,철강.금속,N,N,N,N, ,N,1540000,-273000,5,-15.06,191489586000,117974,47.05,1845000,1930000,1475000,2356000,1270000,1813000,1623134.65,13.87,-714,-9553,2656333,2234666,1985333,1563666,1314333,2110000,1439000,1045,543000,5000,1414140,1000,1,20703283,318831,58.94,3.41,12,0.57,26130.00,451590.00,2407000,20241206,-36.02,435000,20240306,254.02,2407000,-36.02,20241206,435000,254.02,20240306,2407000,-36.02,20241206,435000,254.02,20240306,0.00,N,010130,5000,1045 억,,2872370,N,N,411,N,01,N
20241209,140243,54,100.00,KOSPI200,,철강.금속,N,N,N,N, ,N,1539000,-274000,5,-15.11,170536268000,104396,41.63,1845000,1930000,1475000,2356000,1270000,1813000,1633534.55,13.87,-714,-7983,2656333,2234666,1985333,1563666,1314333,2110000,1439000,1045,543000,5000,1414140,1000,1,20703283,318624,58.90,3.41,12,0.50,26130.00,451590.00,2407000,20241206,-36.06,435000,20240306,253.79,2407000,-36.06,20241206,435000,253.79,20240306,2407000,-36.06,20241206,435000,253.79,20240306,0.00,N,010130,5000,1045 억,,2872370,N,N,411,N,01,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 160244 57 100.00 KOSPI200 철강.금속 N N N N N 1532000 -3000 5 -0.20 171175186000 109336 87.44 1511000 1664000 1446000 1995000 1075000 1535000 1565616.36 13.81 -518 -17279 2101666 1818332 1646666 1363332 1191666 1732500 1277500 1045 460000 5000 1197300 1000 1 20703283 317174 58.63 3.39 12 0.53 26130.00 451590.00 2407000 20241206 -36.35 435000 20240306 252.18 2407000 -36.35 20241206 435000 252.18 20240306 2407000 -36.35 20241206 435000 252.18 20240306 0.00 N 010130 5000 1045 억 2858167 N N 88 N 00 N
3 20241210 150243 57 100.00 KOSPI200 철강.금속 N N N N N 1529000 -6000 5 -0.39 164649298000 105071 84.03 1511000 1664000 1446000 1995000 1075000 1535000 1567030.47 13.81 -518 -16510 2101666 1818332 1646666 1363332 1191666 1732500 1277500 1045 460000 5000 1197300 1000 1 20703283 316553 58.52 3.39 12 0.51 26130.00 451590.00 2407000 20241206 -36.48 435000 20240306 251.49 2407000 -36.48 20241206 435000 251.49 20240306 2407000 -36.48 20241206 435000 251.49 20240306 0.00 N 010130 5000 1045 억 2858167 N N 74 N 00 N
4 20241210 140243 57 100.00 KOSPI200 철강.금속 N N N N N 1545000 10000 2 0.65 152460268000 97106 77.66 1511000 1664000 1446000 1995000 1075000 1535000 1570041.43 13.81 -518 -13969 2101666 1818332 1646666 1363332 1191666 1732500 1277500 1045 460000 5000 1197300 1000 1 20703283 319866 59.13 3.42 12 0.47 26130.00 451590.00 2407000 20241206 -35.81 435000 20240306 255.17 2407000 -35.81 20241206 435000 255.17 20240306 2407000 -35.81 20241206 435000 255.17 20240306 0.00 N 010130 5000 1045 억 2858167 N N 74 N 00 N
5 20241210 130242 57 100.00 KOSPI200 철강.금속 N N N N N 1496000 -39000 5 -2.54 129213520000 81779 65.40 1511000 1664000 1446000 1995000 1075000 1535000 1580035.77 13.81 -518 -9486 2101666 1818332 1646666 1363332 1191666 1732500 1277500 1045 460000 5000 1197300 1000 1 20703283 309721 57.25 3.31 12 0.40 26130.00 451590.00 2407000 20241206 -37.85 435000 20240306 243.91 2407000 -37.85 20241206 435000 243.91 20240306 2407000 -37.85 20241206 435000 243.91 20240306 0.00 N 010130 5000 1045 억 2858167 Y N 74 N 00 N
6 20241210 120242 57 100.00 KOSPI200 철강.금속 N N N N N 1581000 46000 2 3.00 111113208000 70283 56.21 1511000 1664000 1446000 1995000 1075000 1535000 1580943.30 13.81 -518 -7837 2101666 1818332 1646666 1363332 1191666 1732500 1277500 1045 460000 5000 1197300 1000 1 20703283 327319 60.51 3.50 12 0.34 26130.00 451590.00 2407000 20241206 -34.32 435000 20240306 263.45 2407000 -34.32 20241206 435000 263.45 20240306 2407000 -34.32 20241206 435000 263.45 20240306 0.00 N 010130 5000 1045 억 2858167 N N 74 N 00 N
7 20241210 110242 57 100.00 KOSPI200 철강.금속 N N N N N 1560000 25000 2 1.63 95897651000 60515 48.40 1511000 1664000 1446000 1995000 1075000 1535000 1584696.35 13.81 -518 -6755 2101666 1818332 1646666 1363332 1191666 1732500 1277500 1045 460000 5000 1197300 1000 1 20703283 322971 59.70 3.45 12 0.29 26130.00 451590.00 2407000 20241206 -35.19 435000 20240306 258.62 2407000 -35.19 20241206 435000 258.62 20240306 2407000 -35.19 20241206 435000 258.62 20240306 0.00 N 010130 5000 1045 억 2858167 N N 74 N 00 N
8 20241210 100242 57 100.00 KOSPI200 철강.금속 N N N N N 1643000 108000 2 7.04 64574120000 40972 32.77 1511000 1648000 1446000 1995000 1075000 1535000 1576059.88 13.81 -518 -4087 2101666 1818332 1646666 1363332 1191666 1732500 1277500 1045 460000 5000 1197300 1000 1 20703283 340155 62.88 3.64 12 0.20 26130.00 451590.00 2407000 20241206 -31.74 435000 20240306 277.70 2407000 -31.74 20241206 435000 277.70 20240306 2407000 -31.74 20241206 435000 277.70 20240306 0.00 N 010130 5000 1045 억 2858167 N N 74 N 00 N
9 20241210 090245 57 100.00 KOSPI200 철강.금속 N N N N N 1454000 -81000 5 -5.28 3622181000 2435 1.95 1511000 1516000 1450000 1995000 1075000 1535000 1487451.03 13.81 -518 144 2101666 1818332 1646666 1363332 1191666 1732500 1277500 1045 460000 5000 1197300 1000 1 20703283 301026 55.64 3.22 12 0.01 26130.00 451590.00 2407000 20241206 -39.59 435000 20240306 234.25 2407000 -39.59 20241206 435000 234.25 20240306 2407000 -39.59 20241206 435000 234.25 20240306 0.00 N 010130 5000 1045 억 2858167 N N 74 N 00 N
10 20241209 160241 54 100.00 KOSPI200 철강.금속 N N N N N 1535000 -278000 5 -15.33 200893069000 124080 49.48 1845000 1930000 1475000 2356000 1270000 1813000 1619065.54 13.87 -714 -11179 2656333 2234666 1985333 1563666 1314333 2110000 1439000 1045 543000 5000 1414140 1000 1 20703283 317795 58.74 3.40 12 0.60 26130.00 451590.00 2407000 20241206 -36.23 435000 20240306 252.87 2407000 -36.23 20241206 435000 252.87 20240306 2407000 -36.23 20241206 435000 252.87 20240306 0.00 N 010130 5000 1045 억 2872370 N N 74 N 01 N
11 20241209 150243 54 100.00 KOSPI200 철강.금속 N N N N N 1540000 -273000 5 -15.06 191489586000 117974 47.05 1845000 1930000 1475000 2356000 1270000 1813000 1623134.65 13.87 -714 -9553 2656333 2234666 1985333 1563666 1314333 2110000 1439000 1045 543000 5000 1414140 1000 1 20703283 318831 58.94 3.41 12 0.57 26130.00 451590.00 2407000 20241206 -36.02 435000 20240306 254.02 2407000 -36.02 20241206 435000 254.02 20240306 2407000 -36.02 20241206 435000 254.02 20240306 0.00 N 010130 5000 1045 억 2872370 N N 411 N 01 N
12 20241209 140243 54 100.00 KOSPI200 철강.금속 N N N N N 1539000 -274000 5 -15.11 170536268000 104396 41.63 1845000 1930000 1475000 2356000 1270000 1813000 1633534.55 13.87 -714 -7983 2656333 2234666 1985333 1563666 1314333 2110000 1439000 1045 543000 5000 1414140 1000 1 20703283 318624 58.90 3.41 12 0.50 26130.00 451590.00 2407000 20241206 -36.06 435000 20240306 253.79 2407000 -36.06 20241206 435000 253.79 20240306 2407000 -36.06 20241206 435000 253.79 20240306 0.00 N 010130 5000 1045 억 2872370 N N 411 N 01 N