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
010820/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
20241210,160248,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,2790,185,2,7.10,1825199440,666552,70.73,2605,2800,2605,3385,1825,2605,2738.25,2.53,0,198816,2821,2712,2656,2547,2491,2685,2520,244,780,500,1970,5,1,48771938,1361,29.37,2.18,12,1.37,95.00,1281.00,3990,20240117,-30.08,2555,20240909,9.20,3990,-30.08,20240117,2555,9.20,20240909,3990,-30.08,20240117,2555,9.20,20240909,4.14,N,010820,500,243 억,,1231559,N,N,2,N,00,N
20241210,150247,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,2785,180,2,6.91,1707074310,624251,66.24,2605,2790,2605,3385,1825,2605,2734.60,2.53,0,184793,2821,2712,2656,2547,2491,2685,2520,244,780,500,1970,5,1,48771938,1358,29.32,2.17,12,1.28,95.00,1281.00,3990,20240117,-30.20,2555,20240909,9.00,3990,-30.20,20240117,2555,9.00,20240909,3990,-30.20,20240117,2555,9.00,20240909,4.14,N,010820,500,243 억,,1231559,N,N,0,N,00,N
20241210,140247,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,2780,175,2,6.72,1525914130,559112,59.33,2605,2790,2605,3385,1825,2605,2729.17,2.53,0,162192,2821,2712,2656,2547,2491,2685,2520,244,780,500,1970,5,1,48771938,1356,29.26,2.17,12,1.15,95.00,1281.00,3990,20240117,-30.33,2555,20240909,8.81,3990,-30.33,20240117,2555,8.81,20240909,3990,-30.33,20240117,2555,8.81,20240909,4.14,N,010820,500,243 억,,1231559,N,N,0,N,00,N
20241210,130246,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,2780,175,2,6.72,1406422520,516040,54.76,2605,2790,2605,3385,1825,2605,2725.41,2.53,0,141254,2821,2712,2656,2547,2491,2685,2520,244,780,500,1970,5,1,48771938,1356,29.26,2.17,12,1.06,95.00,1281.00,3990,20240117,-30.33,2555,20240909,8.81,3990,-30.33,20240117,2555,8.81,20240909,3990,-30.33,20240117,2555,8.81,20240909,4.14,N,010820,500,243 억,,1231559,N,N,0,N,00,N
20241210,120246,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,2765,160,2,6.14,1247855935,458595,48.66,2605,2790,2605,3385,1825,2605,2721.04,2.53,0,120308,2821,2712,2656,2547,2491,2685,2520,244,780,500,1970,5,1,48771938,1349,29.11,2.16,12,0.94,95.00,1281.00,3990,20240117,-30.70,2555,20240909,8.22,3990,-30.70,20240117,2555,8.22,20240909,3990,-30.70,20240117,2555,8.22,20240909,4.14,N,010820,500,243 억,,1231559,N,N,0,N,00,N
20241210,110247,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,2780,175,2,6.72,1006969850,371720,39.45,2605,2790,2605,3385,1825,2605,2708.95,2.53,0,101291,2821,2712,2656,2547,2491,2685,2520,244,780,500,1970,5,1,48771938,1356,29.26,2.17,12,0.76,95.00,1281.00,3990,20240117,-30.33,2555,20240909,8.81,3990,-30.33,20240117,2555,8.81,20240909,3990,-30.33,20240117,2555,8.81,20240909,4.14,N,010820,500,243 억,,1231559,N,N,0,N,00,N
20241210,100247,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,2740,135,2,5.18,653170105,243459,25.84,2605,2740,2605,3385,1825,2605,2682.88,2.53,0,38937,2821,2712,2656,2547,2491,2685,2520,244,780,500,1970,5,1,48771938,1336,28.84,2.14,12,0.50,95.00,1281.00,3990,20240117,-31.33,2555,20240909,7.24,3990,-31.33,20240117,2555,7.24,20240909,3990,-31.33,20240117,2555,7.24,20240909,4.14,N,010820,500,243 억,,1231559,N,N,0,N,00,N
20241210,090249,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,2650,45,2,1.73,112232855,42902,4.55,2605,2650,2605,3385,1825,2605,2616.03,2.53,0,11618,2821,2712,2656,2547,2491,2685,2520,244,780,500,1970,5,1,48771938,1292,27.89,2.07,12,0.09,95.00,1281.00,3990,20240117,-33.58,2555,20240909,3.72,3990,-33.58,20240117,2555,3.72,20240909,3990,-33.58,20240117,2555,3.72,20240909,4.14,N,010820,500,243 억,,1231559,N,N,0,N,00,N
20241209,160245,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,2605,-205,5,-7.30,2465410425,931970,103.32,2715,2765,2600,3650,1970,2810,2644.78,2.06,0,208266,3013,2911,2828,2726,2643,2870,2685,244,840,500,2130,5,1,48771938,1271,27.42,2.03,12,1.91,95.00,1281.00,3990,20240117,-34.71,2555,20240909,1.96,3990,-34.71,20240117,2555,1.96,20240909,3990,-34.71,20240117,2555,1.96,20240909,4.44,N,010820,500,243 억,,1006695,N,N,0,N,00,N
20241209,150247,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,2615,-195,5,-6.94,2286345070,863455,95.72,2715,2765,2600,3650,1970,2810,2647.00,2.06,0,174469,3013,2911,2828,2726,2643,2870,2685,244,840,500,2130,5,1,48771938,1275,27.53,2.04,12,1.77,95.00,1281.00,3990,20240117,-34.46,2555,20240909,2.35,3990,-34.46,20240117,2555,2.35,20240909,3990,-34.46,20240117,2555,2.35,20240909,4.44,N,010820,500,243 억,,1006695,N,N,0,N,00,N
20241209,140247,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,2625,-185,5,-6.58,2041333310,769876,85.35,2715,2765,2600,3650,1970,2810,2650.52,2.06,0,132091,3013,2911,2828,2726,2643,2870,2685,244,840,500,2130,5,1,48771938,1280,27.63,2.05,12,1.58,95.00,1281.00,3990,20240117,-34.21,2555,20240909,2.74,3990,-34.21,20240117,2555,2.74,20240909,3990,-34.21,20240117,2555,2.74,20240909,4.44,N,010820,500,243 억,,1006695,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 160248 55 60.00 KOSPI 철강.금속 N N N Y 60 N 2790 185 2 7.10 1825199440 666552 70.73 2605 2800 2605 3385 1825 2605 2738.25 2.53 0 198816 2821 2712 2656 2547 2491 2685 2520 244 780 500 1970 5 1 48771938 1361 29.37 2.18 12 1.37 95.00 1281.00 3990 20240117 -30.08 2555 20240909 9.20 3990 -30.08 20240117 2555 9.20 20240909 3990 -30.08 20240117 2555 9.20 20240909 4.14 N 010820 500 243 억 1231559 N N 2 N 00 N
3 20241210 150247 55 60.00 KOSPI 철강.금속 N N N Y 60 N 2785 180 2 6.91 1707074310 624251 66.24 2605 2790 2605 3385 1825 2605 2734.60 2.53 0 184793 2821 2712 2656 2547 2491 2685 2520 244 780 500 1970 5 1 48771938 1358 29.32 2.17 12 1.28 95.00 1281.00 3990 20240117 -30.20 2555 20240909 9.00 3990 -30.20 20240117 2555 9.00 20240909 3990 -30.20 20240117 2555 9.00 20240909 4.14 N 010820 500 243 억 1231559 N N 0 N 00 N
4 20241210 140247 55 60.00 KOSPI 철강.금속 N N N Y 60 N 2780 175 2 6.72 1525914130 559112 59.33 2605 2790 2605 3385 1825 2605 2729.17 2.53 0 162192 2821 2712 2656 2547 2491 2685 2520 244 780 500 1970 5 1 48771938 1356 29.26 2.17 12 1.15 95.00 1281.00 3990 20240117 -30.33 2555 20240909 8.81 3990 -30.33 20240117 2555 8.81 20240909 3990 -30.33 20240117 2555 8.81 20240909 4.14 N 010820 500 243 억 1231559 N N 0 N 00 N
5 20241210 130246 55 60.00 KOSPI 철강.금속 N N N Y 60 N 2780 175 2 6.72 1406422520 516040 54.76 2605 2790 2605 3385 1825 2605 2725.41 2.53 0 141254 2821 2712 2656 2547 2491 2685 2520 244 780 500 1970 5 1 48771938 1356 29.26 2.17 12 1.06 95.00 1281.00 3990 20240117 -30.33 2555 20240909 8.81 3990 -30.33 20240117 2555 8.81 20240909 3990 -30.33 20240117 2555 8.81 20240909 4.14 N 010820 500 243 억 1231559 N N 0 N 00 N
6 20241210 120246 55 60.00 KOSPI 철강.금속 N N N Y 60 N 2765 160 2 6.14 1247855935 458595 48.66 2605 2790 2605 3385 1825 2605 2721.04 2.53 0 120308 2821 2712 2656 2547 2491 2685 2520 244 780 500 1970 5 1 48771938 1349 29.11 2.16 12 0.94 95.00 1281.00 3990 20240117 -30.70 2555 20240909 8.22 3990 -30.70 20240117 2555 8.22 20240909 3990 -30.70 20240117 2555 8.22 20240909 4.14 N 010820 500 243 억 1231559 N N 0 N 00 N
7 20241210 110247 55 60.00 KOSPI 철강.금속 N N N Y 60 N 2780 175 2 6.72 1006969850 371720 39.45 2605 2790 2605 3385 1825 2605 2708.95 2.53 0 101291 2821 2712 2656 2547 2491 2685 2520 244 780 500 1970 5 1 48771938 1356 29.26 2.17 12 0.76 95.00 1281.00 3990 20240117 -30.33 2555 20240909 8.81 3990 -30.33 20240117 2555 8.81 20240909 3990 -30.33 20240117 2555 8.81 20240909 4.14 N 010820 500 243 억 1231559 N N 0 N 00 N
8 20241210 100247 55 60.00 KOSPI 철강.금속 N N N Y 60 N 2740 135 2 5.18 653170105 243459 25.84 2605 2740 2605 3385 1825 2605 2682.88 2.53 0 38937 2821 2712 2656 2547 2491 2685 2520 244 780 500 1970 5 1 48771938 1336 28.84 2.14 12 0.50 95.00 1281.00 3990 20240117 -31.33 2555 20240909 7.24 3990 -31.33 20240117 2555 7.24 20240909 3990 -31.33 20240117 2555 7.24 20240909 4.14 N 010820 500 243 억 1231559 N N 0 N 00 N
9 20241210 090249 55 60.00 KOSPI 철강.금속 N N N Y 60 N 2650 45 2 1.73 112232855 42902 4.55 2605 2650 2605 3385 1825 2605 2616.03 2.53 0 11618 2821 2712 2656 2547 2491 2685 2520 244 780 500 1970 5 1 48771938 1292 27.89 2.07 12 0.09 95.00 1281.00 3990 20240117 -33.58 2555 20240909 3.72 3990 -33.58 20240117 2555 3.72 20240909 3990 -33.58 20240117 2555 3.72 20240909 4.14 N 010820 500 243 억 1231559 N N 0 N 00 N
10 20241209 160245 55 60.00 KOSPI 철강.금속 N N N Y 60 N 2605 -205 5 -7.30 2465410425 931970 103.32 2715 2765 2600 3650 1970 2810 2644.78 2.06 0 208266 3013 2911 2828 2726 2643 2870 2685 244 840 500 2130 5 1 48771938 1271 27.42 2.03 12 1.91 95.00 1281.00 3990 20240117 -34.71 2555 20240909 1.96 3990 -34.71 20240117 2555 1.96 20240909 3990 -34.71 20240117 2555 1.96 20240909 4.44 N 010820 500 243 억 1006695 N N 0 N 00 N
11 20241209 150247 55 60.00 KOSPI 철강.금속 N N N Y 60 N 2615 -195 5 -6.94 2286345070 863455 95.72 2715 2765 2600 3650 1970 2810 2647.00 2.06 0 174469 3013 2911 2828 2726 2643 2870 2685 244 840 500 2130 5 1 48771938 1275 27.53 2.04 12 1.77 95.00 1281.00 3990 20240117 -34.46 2555 20240909 2.35 3990 -34.46 20240117 2555 2.35 20240909 3990 -34.46 20240117 2555 2.35 20240909 4.44 N 010820 500 243 억 1006695 N N 0 N 00 N
12 20241209 140247 55 60.00 KOSPI 철강.금속 N N N Y 60 N 2625 -185 5 -6.58 2041333310 769876 85.35 2715 2765 2600 3650 1970 2810 2650.52 2.06 0 132091 3013 2911 2828 2726 2643 2870 2685 244 840 500 2130 5 1 48771938 1280 27.63 2.05 12 1.58 95.00 1281.00 3990 20240117 -34.21 2555 20240909 2.74 3990 -34.21 20240117 2555 2.74 20240909 3990 -34.21 20240117 2555 2.74 20240909 4.44 N 010820 500 243 억 1006695 N N 0 N 00 N