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
012160/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
20241210,160256,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,384,19,2,5.21,30008811,79347,30.17,361,384,361,474,256,365,378.20,0.79,0,-1746,410,387,373,350,336,380,343,507,109,500,250,1,1,101310372,389,-6.10,0.13,12,0.08,-63.00,2935.00,682,20231212,-43.70,359,20241209,6.96,610,-37.05,20240423,359,6.96,20241209,682,-43.70,20231212,359,6.96,20241209,0.46,N,012160,500,506 억,,797436,N,N,0,N,00,N
20241210,150256,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,382,17,2,4.66,22543127,59899,22.77,361,382,361,474,256,365,376.35,0.79,0,-1527,410,387,373,350,336,380,343,507,109,500,250,1,1,101310372,387,-6.06,0.13,12,0.06,-63.00,2935.00,682,20231212,-43.99,359,20241209,6.41,610,-37.38,20240423,359,6.41,20241209,682,-43.99,20231212,359,6.41,20241209,0.46,N,012160,500,506 억,,797436,N,N,0,N,00,N
20241210,140256,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,378,13,2,3.56,15861909,42267,16.07,361,380,361,474,256,365,375.28,0.79,0,-1443,410,387,373,350,336,380,343,507,109,500,250,1,1,101310372,383,-6.00,0.13,12,0.04,-63.00,2935.00,682,20231212,-44.57,359,20241209,5.29,610,-38.03,20240423,359,5.29,20241209,682,-44.57,20231212,359,5.29,20241209,0.46,N,012160,500,506 억,,797436,N,N,0,N,00,N
20241210,130254,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,380,15,2,4.11,13237594,35284,13.42,361,380,361,474,256,365,375.17,0.79,0,-1430,410,387,373,350,336,380,343,507,109,500,250,1,1,101310372,385,-6.03,0.13,12,0.03,-63.00,2935.00,682,20231212,-44.28,359,20241209,5.85,610,-37.70,20240423,359,5.85,20241209,682,-44.28,20231212,359,5.85,20241209,0.46,N,012160,500,506 억,,797436,N,N,0,N,00,N
20241210,120255,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,377,12,2,3.29,8547564,22920,8.71,361,379,361,474,256,365,372.93,0.79,0,-1430,410,387,373,350,336,380,343,507,109,500,250,1,1,101310372,382,-5.98,0.13,12,0.02,-63.00,2935.00,682,20231212,-44.72,359,20241209,5.01,610,-38.20,20240423,359,5.01,20241209,682,-44.72,20231212,359,5.01,20241209,0.46,N,012160,500,506 억,,797436,N,N,0,N,00,N
20241210,110255,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,376,11,2,3.01,7041665,18932,7.20,361,377,361,474,256,365,371.95,0.79,0,-1433,410,387,373,350,336,380,343,507,109,500,250,1,1,101310372,381,-5.97,0.13,12,0.02,-63.00,2935.00,682,20231212,-44.87,359,20241209,4.74,610,-38.36,20240423,359,4.74,20241209,682,-44.87,20231212,359,4.74,20241209,0.46,N,012160,500,506 억,,797436,N,N,0,N,00,N
20241210,100255,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,373,8,2,2.19,4560860,12318,4.68,361,377,361,474,256,365,370.26,0.79,0,-1246,410,387,373,350,336,380,343,507,109,500,250,1,1,101310372,378,-5.92,0.13,12,0.01,-63.00,2935.00,682,20231212,-45.31,359,20241209,3.90,610,-38.85,20240423,359,3.90,20241209,682,-45.31,20231212,359,3.90,20241209,0.46,N,012160,500,506 억,,797436,N,N,0,N,00,N
20241210,090257,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,365,0,3,0.00,191694,529,0.20,361,365,361,474,256,365,362.37,0.79,0,0,410,387,373,350,336,380,343,507,109,500,250,1,1,101310372,370,-5.79,0.12,12,0.00,-63.00,2935.00,682,20231212,-46.48,359,20241209,1.67,610,-40.16,20240423,359,1.67,20241209,682,-46.48,20231212,359,1.67,20241209,0.46,N,012160,500,506 억,,797436,N,N,0,N,00,N
20241209,160253,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,365,-35,5,-8.75,97852413,262987,454.41,388,396,359,520,280,400,372.08,0.79,0,1252,428,413,399,384,370,407,378,507,120,500,280,1,1,101310372,370,-5.79,0.12,12,0.26,-63.00,2935.00,682,20231212,-46.48,359,20241209,1.67,610,-40.16,20240423,359,1.67,20241209,682,-46.48,20231212,359,1.67,20241209,0.46,N,012160,500,506 억,,796251,N,N,0,N,00,N
20241209,150256,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,361,-39,5,-9.75,92831205,249204,430.59,388,396,359,520,280,400,372.51,0.79,0,4897,428,413,399,384,370,407,378,507,120,500,280,1,1,101310372,366,-5.73,0.12,12,0.25,-63.00,2935.00,682,20231212,-47.07,359,20241209,0.56,610,-40.82,20240423,359,0.56,20241209,682,-47.07,20231212,359,0.56,20241209,0.46,N,012160,500,506 억,,796251,N,N,0,N,00,N
20241209,140255,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,366,-34,5,-8.50,77415487,206727,357.20,388,396,359,520,280,400,374.48,0.79,0,1345,428,413,399,384,370,407,378,507,120,500,280,1,1,101310372,371,-5.81,0.12,12,0.20,-63.00,2935.00,682,20231212,-46.33,359,20241209,1.95,610,-40.00,20240423,359,1.95,20241209,682,-46.33,20231212,359,1.95,20241209,0.46,N,012160,500,506 억,,796251,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 160256 57 100.00 KOSPI 철강.금속 N N N N N 384 19 2 5.21 30008811 79347 30.17 361 384 361 474 256 365 378.20 0.79 0 -1746 410 387 373 350 336 380 343 507 109 500 250 1 1 101310372 389 -6.10 0.13 12 0.08 -63.00 2935.00 682 20231212 -43.70 359 20241209 6.96 610 -37.05 20240423 359 6.96 20241209 682 -43.70 20231212 359 6.96 20241209 0.46 N 012160 500 506 억 797436 N N 0 N 00 N
3 20241210 150256 57 100.00 KOSPI 철강.금속 N N N N N 382 17 2 4.66 22543127 59899 22.77 361 382 361 474 256 365 376.35 0.79 0 -1527 410 387 373 350 336 380 343 507 109 500 250 1 1 101310372 387 -6.06 0.13 12 0.06 -63.00 2935.00 682 20231212 -43.99 359 20241209 6.41 610 -37.38 20240423 359 6.41 20241209 682 -43.99 20231212 359 6.41 20241209 0.46 N 012160 500 506 억 797436 N N 0 N 00 N
4 20241210 140256 57 100.00 KOSPI 철강.금속 N N N N N 378 13 2 3.56 15861909 42267 16.07 361 380 361 474 256 365 375.28 0.79 0 -1443 410 387 373 350 336 380 343 507 109 500 250 1 1 101310372 383 -6.00 0.13 12 0.04 -63.00 2935.00 682 20231212 -44.57 359 20241209 5.29 610 -38.03 20240423 359 5.29 20241209 682 -44.57 20231212 359 5.29 20241209 0.46 N 012160 500 506 억 797436 N N 0 N 00 N
5 20241210 130254 57 100.00 KOSPI 철강.금속 N N N N N 380 15 2 4.11 13237594 35284 13.42 361 380 361 474 256 365 375.17 0.79 0 -1430 410 387 373 350 336 380 343 507 109 500 250 1 1 101310372 385 -6.03 0.13 12 0.03 -63.00 2935.00 682 20231212 -44.28 359 20241209 5.85 610 -37.70 20240423 359 5.85 20241209 682 -44.28 20231212 359 5.85 20241209 0.46 N 012160 500 506 억 797436 N N 0 N 00 N
6 20241210 120255 57 100.00 KOSPI 철강.금속 N N N N N 377 12 2 3.29 8547564 22920 8.71 361 379 361 474 256 365 372.93 0.79 0 -1430 410 387 373 350 336 380 343 507 109 500 250 1 1 101310372 382 -5.98 0.13 12 0.02 -63.00 2935.00 682 20231212 -44.72 359 20241209 5.01 610 -38.20 20240423 359 5.01 20241209 682 -44.72 20231212 359 5.01 20241209 0.46 N 012160 500 506 억 797436 N N 0 N 00 N
7 20241210 110255 57 100.00 KOSPI 철강.금속 N N N N N 376 11 2 3.01 7041665 18932 7.20 361 377 361 474 256 365 371.95 0.79 0 -1433 410 387 373 350 336 380 343 507 109 500 250 1 1 101310372 381 -5.97 0.13 12 0.02 -63.00 2935.00 682 20231212 -44.87 359 20241209 4.74 610 -38.36 20240423 359 4.74 20241209 682 -44.87 20231212 359 4.74 20241209 0.46 N 012160 500 506 억 797436 N N 0 N 00 N
8 20241210 100255 57 100.00 KOSPI 철강.금속 N N N N N 373 8 2 2.19 4560860 12318 4.68 361 377 361 474 256 365 370.26 0.79 0 -1246 410 387 373 350 336 380 343 507 109 500 250 1 1 101310372 378 -5.92 0.13 12 0.01 -63.00 2935.00 682 20231212 -45.31 359 20241209 3.90 610 -38.85 20240423 359 3.90 20241209 682 -45.31 20231212 359 3.90 20241209 0.46 N 012160 500 506 억 797436 N N 0 N 00 N
9 20241210 090257 57 100.00 KOSPI 철강.금속 N N N N N 365 0 3 0.00 191694 529 0.20 361 365 361 474 256 365 362.37 0.79 0 0 410 387 373 350 336 380 343 507 109 500 250 1 1 101310372 370 -5.79 0.12 12 0.00 -63.00 2935.00 682 20231212 -46.48 359 20241209 1.67 610 -40.16 20240423 359 1.67 20241209 682 -46.48 20231212 359 1.67 20241209 0.46 N 012160 500 506 억 797436 N N 0 N 00 N
10 20241209 160253 57 100.00 KOSPI 신저가 철강.금속 N N N N N 365 -35 5 -8.75 97852413 262987 454.41 388 396 359 520 280 400 372.08 0.79 0 1252 428 413 399 384 370 407 378 507 120 500 280 1 1 101310372 370 -5.79 0.12 12 0.26 -63.00 2935.00 682 20231212 -46.48 359 20241209 1.67 610 -40.16 20240423 359 1.67 20241209 682 -46.48 20231212 359 1.67 20241209 0.46 N 012160 500 506 억 796251 N N 0 N 00 N
11 20241209 150256 57 100.00 KOSPI 신저가 철강.금속 N N N N N 361 -39 5 -9.75 92831205 249204 430.59 388 396 359 520 280 400 372.51 0.79 0 4897 428 413 399 384 370 407 378 507 120 500 280 1 1 101310372 366 -5.73 0.12 12 0.25 -63.00 2935.00 682 20231212 -47.07 359 20241209 0.56 610 -40.82 20240423 359 0.56 20241209 682 -47.07 20231212 359 0.56 20241209 0.46 N 012160 500 506 억 796251 N N 0 N 00 N
12 20241209 140255 57 100.00 KOSPI 신저가 철강.금속 N N N N N 366 -34 5 -8.50 77415487 206727 357.20 388 396 359 520 280 400 374.48 0.79 0 1345 428 413 399 384 370 407 378 507 120 500 280 1 1 101310372 371 -5.81 0.12 12 0.20 -63.00 2935.00 682 20231212 -46.33 359 20241209 1.95 610 -40.00 20240423 359 1.95 20241209 682 -46.33 20231212 359 1.95 20241209 0.46 N 012160 500 506 억 796251 N N 0 N 00 N