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
012800/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
20241210,160301,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1250,94,2,8.13,2270342691,1851042,139.86,1146,1267,1146,1502,810,1156,1226.50,1.83,0,490768,1233,1194,1156,1117,1079,1175,1098,456,346,500,850,1,1,91140499,1139,-5.87,0.49,12,2.03,-213.00,2536.00,2320,20240521,-46.12,1090,20241115,14.68,2320,-46.12,20240521,1090,14.68,20241115,2320,-46.12,20240521,1090,14.68,20241115,1.19,N,012800,500,455 억,,1671965,N,N,3,N,00,N
20241210,150301,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1250,94,2,8.13,2183231829,1781194,134.58,1146,1267,1146,1502,810,1156,1225.71,1.83,0,456508,1233,1194,1156,1117,1079,1175,1098,456,346,500,850,1,1,91140499,1139,-5.87,0.49,12,1.95,-213.00,2536.00,2320,20240521,-46.12,1090,20241115,14.68,2320,-46.12,20240521,1090,14.68,20241115,2320,-46.12,20240521,1090,14.68,20241115,1.19,N,012800,500,455 억,,1671965,N,N,0,N,00,N
20241210,140300,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1262,106,2,9.17,2044535516,1670194,126.19,1146,1267,1146,1502,810,1156,1224.13,1.83,0,414917,1233,1194,1156,1117,1079,1175,1098,456,346,500,850,1,1,91140499,1150,-5.92,0.50,12,1.83,-213.00,2536.00,2320,20240521,-45.60,1090,20241115,15.78,2320,-45.60,20240521,1090,15.78,20241115,2320,-45.60,20240521,1090,15.78,20241115,1.19,N,012800,500,455 억,,1671965,N,N,0,N,00,N
20241210,130259,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1244,88,2,7.61,1641562287,1348492,101.89,1146,1256,1146,1502,810,1156,1217.33,1.83,0,335895,1233,1194,1156,1117,1079,1175,1098,456,346,500,850,1,1,91140499,1134,-5.84,0.49,12,1.48,-213.00,2536.00,2320,20240521,-46.38,1090,20241115,14.13,2320,-46.38,20240521,1090,14.13,20241115,2320,-46.38,20240521,1090,14.13,20241115,1.19,N,012800,500,455 억,,1671965,N,N,0,N,00,N
20241210,120300,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1231,75,2,6.49,1099110300,911248,68.85,1146,1253,1146,1502,810,1156,1206.16,1.83,0,271210,1233,1194,1156,1117,1079,1175,1098,456,346,500,850,1,1,91140499,1122,-5.78,0.49,12,1.00,-213.00,2536.00,2320,20240521,-46.94,1090,20241115,12.94,2320,-46.94,20240521,1090,12.94,20241115,2320,-46.94,20240521,1090,12.94,20241115,1.19,N,012800,500,455 억,,1671965,N,N,0,N,00,N
20241210,110300,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1223,67,2,5.80,734220088,615582,46.51,1146,1224,1146,1502,810,1156,1192.73,1.83,0,226204,1233,1194,1156,1117,1079,1175,1098,456,346,500,850,1,1,91140499,1115,-5.74,0.48,12,0.68,-213.00,2536.00,2320,20240521,-47.28,1090,20241115,12.20,2320,-47.28,20240521,1090,12.20,20241115,2320,-47.28,20240521,1090,12.20,20241115,1.19,N,012800,500,455 억,,1671965,N,N,0,N,00,N
20241210,100300,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1207,51,2,4.41,507504581,429066,32.42,1146,1211,1146,1502,810,1156,1182.81,1.83,0,197682,1233,1194,1156,1117,1079,1175,1098,456,346,500,850,1,1,91140499,1100,-5.67,0.48,12,0.47,-213.00,2536.00,2320,20240521,-47.97,1090,20241115,10.73,2320,-47.97,20240521,1090,10.73,20241115,2320,-47.97,20240521,1090,10.73,20241115,1.19,N,012800,500,455 억,,1671965,N,N,0,N,00,N
20241210,090302,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1183,27,2,2.34,35637208,30759,2.32,1146,1187,1146,1502,810,1156,1158.59,1.83,0,9779,1233,1194,1156,1117,1079,1175,1098,456,346,500,850,1,1,91140499,1078,-5.55,0.47,12,0.03,-213.00,2536.00,2320,20240521,-49.01,1090,20241115,8.53,2320,-49.01,20240521,1090,8.53,20241115,2320,-49.01,20240521,1090,8.53,20241115,1.19,N,012800,500,455 억,,1671965,N,N,0,N,00,N
20241209,160258,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1156,-1,5,-0.09,1525482899,1314969,103.62,1189,1195,1118,1504,810,1157,1160.09,2.02,0,-174375,1225,1191,1164,1130,1103,1177,1116,456,347,500,850,1,1,91140499,1054,-5.43,0.46,12,1.44,-213.00,2536.00,2320,20240521,-50.17,1090,20241115,6.06,2320,-50.17,20240521,1090,6.06,20241115,2320,-50.17,20240521,1090,6.06,20241115,1.27,N,012800,500,455 억,,1845480,N,N,0,N,00,N
20241209,150301,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1165,8,2,0.69,1453994307,1253290,98.76,1189,1195,1118,1504,810,1157,1160.14,2.02,0,-167063,1225,1191,1164,1130,1103,1177,1116,456,347,500,850,1,1,91140499,1062,-5.47,0.46,12,1.38,-213.00,2536.00,2320,20240521,-49.78,1090,20241115,6.88,2320,-49.78,20240521,1090,6.88,20241115,2320,-49.78,20240521,1090,6.88,20241115,1.27,N,012800,500,455 억,,1845480,N,N,0,N,00,N
20241209,140300,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1173,16,2,1.38,1119081791,969283,76.38,1189,1189,1118,1504,810,1157,1154.55,2.02,0,-181001,1225,1191,1164,1130,1103,1177,1116,456,347,500,850,1,1,91140499,1069,-5.51,0.46,12,1.06,-213.00,2536.00,2320,20240521,-49.44,1090,20241115,7.61,2320,-49.44,20240521,1090,7.61,20241115,2320,-49.44,20240521,1090,7.61,20241115,1.27,N,012800,500,455 억,,1845480,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 160301 57 100.00 KOSPI 철강.금속 N N N N N 1250 94 2 8.13 2270342691 1851042 139.86 1146 1267 1146 1502 810 1156 1226.50 1.83 0 490768 1233 1194 1156 1117 1079 1175 1098 456 346 500 850 1 1 91140499 1139 -5.87 0.49 12 2.03 -213.00 2536.00 2320 20240521 -46.12 1090 20241115 14.68 2320 -46.12 20240521 1090 14.68 20241115 2320 -46.12 20240521 1090 14.68 20241115 1.19 N 012800 500 455 억 1671965 N N 3 N 00 N
3 20241210 150301 57 100.00 KOSPI 철강.금속 N N N N N 1250 94 2 8.13 2183231829 1781194 134.58 1146 1267 1146 1502 810 1156 1225.71 1.83 0 456508 1233 1194 1156 1117 1079 1175 1098 456 346 500 850 1 1 91140499 1139 -5.87 0.49 12 1.95 -213.00 2536.00 2320 20240521 -46.12 1090 20241115 14.68 2320 -46.12 20240521 1090 14.68 20241115 2320 -46.12 20240521 1090 14.68 20241115 1.19 N 012800 500 455 억 1671965 N N 0 N 00 N
4 20241210 140300 57 100.00 KOSPI 철강.금속 N N N N N 1262 106 2 9.17 2044535516 1670194 126.19 1146 1267 1146 1502 810 1156 1224.13 1.83 0 414917 1233 1194 1156 1117 1079 1175 1098 456 346 500 850 1 1 91140499 1150 -5.92 0.50 12 1.83 -213.00 2536.00 2320 20240521 -45.60 1090 20241115 15.78 2320 -45.60 20240521 1090 15.78 20241115 2320 -45.60 20240521 1090 15.78 20241115 1.19 N 012800 500 455 억 1671965 N N 0 N 00 N
5 20241210 130259 57 100.00 KOSPI 철강.금속 N N N N N 1244 88 2 7.61 1641562287 1348492 101.89 1146 1256 1146 1502 810 1156 1217.33 1.83 0 335895 1233 1194 1156 1117 1079 1175 1098 456 346 500 850 1 1 91140499 1134 -5.84 0.49 12 1.48 -213.00 2536.00 2320 20240521 -46.38 1090 20241115 14.13 2320 -46.38 20240521 1090 14.13 20241115 2320 -46.38 20240521 1090 14.13 20241115 1.19 N 012800 500 455 억 1671965 N N 0 N 00 N
6 20241210 120300 57 100.00 KOSPI 철강.금속 N N N N N 1231 75 2 6.49 1099110300 911248 68.85 1146 1253 1146 1502 810 1156 1206.16 1.83 0 271210 1233 1194 1156 1117 1079 1175 1098 456 346 500 850 1 1 91140499 1122 -5.78 0.49 12 1.00 -213.00 2536.00 2320 20240521 -46.94 1090 20241115 12.94 2320 -46.94 20240521 1090 12.94 20241115 2320 -46.94 20240521 1090 12.94 20241115 1.19 N 012800 500 455 억 1671965 N N 0 N 00 N
7 20241210 110300 57 100.00 KOSPI 철강.금속 N N N N N 1223 67 2 5.80 734220088 615582 46.51 1146 1224 1146 1502 810 1156 1192.73 1.83 0 226204 1233 1194 1156 1117 1079 1175 1098 456 346 500 850 1 1 91140499 1115 -5.74 0.48 12 0.68 -213.00 2536.00 2320 20240521 -47.28 1090 20241115 12.20 2320 -47.28 20240521 1090 12.20 20241115 2320 -47.28 20240521 1090 12.20 20241115 1.19 N 012800 500 455 억 1671965 N N 0 N 00 N
8 20241210 100300 57 100.00 KOSPI 철강.금속 N N N N N 1207 51 2 4.41 507504581 429066 32.42 1146 1211 1146 1502 810 1156 1182.81 1.83 0 197682 1233 1194 1156 1117 1079 1175 1098 456 346 500 850 1 1 91140499 1100 -5.67 0.48 12 0.47 -213.00 2536.00 2320 20240521 -47.97 1090 20241115 10.73 2320 -47.97 20240521 1090 10.73 20241115 2320 -47.97 20240521 1090 10.73 20241115 1.19 N 012800 500 455 억 1671965 N N 0 N 00 N
9 20241210 090302 57 100.00 KOSPI 철강.금속 N N N N N 1183 27 2 2.34 35637208 30759 2.32 1146 1187 1146 1502 810 1156 1158.59 1.83 0 9779 1233 1194 1156 1117 1079 1175 1098 456 346 500 850 1 1 91140499 1078 -5.55 0.47 12 0.03 -213.00 2536.00 2320 20240521 -49.01 1090 20241115 8.53 2320 -49.01 20240521 1090 8.53 20241115 2320 -49.01 20240521 1090 8.53 20241115 1.19 N 012800 500 455 억 1671965 N N 0 N 00 N
10 20241209 160258 57 100.00 KOSPI 철강.금속 N N N N N 1156 -1 5 -0.09 1525482899 1314969 103.62 1189 1195 1118 1504 810 1157 1160.09 2.02 0 -174375 1225 1191 1164 1130 1103 1177 1116 456 347 500 850 1 1 91140499 1054 -5.43 0.46 12 1.44 -213.00 2536.00 2320 20240521 -50.17 1090 20241115 6.06 2320 -50.17 20240521 1090 6.06 20241115 2320 -50.17 20240521 1090 6.06 20241115 1.27 N 012800 500 455 억 1845480 N N 0 N 00 N
11 20241209 150301 57 100.00 KOSPI 철강.금속 N N N N N 1165 8 2 0.69 1453994307 1253290 98.76 1189 1195 1118 1504 810 1157 1160.14 2.02 0 -167063 1225 1191 1164 1130 1103 1177 1116 456 347 500 850 1 1 91140499 1062 -5.47 0.46 12 1.38 -213.00 2536.00 2320 20240521 -49.78 1090 20241115 6.88 2320 -49.78 20240521 1090 6.88 20241115 2320 -49.78 20240521 1090 6.88 20241115 1.27 N 012800 500 455 억 1845480 N N 0 N 00 N
12 20241209 140300 57 100.00 KOSPI 철강.금속 N N N N N 1173 16 2 1.38 1119081791 969283 76.38 1189 1189 1118 1504 810 1157 1154.55 2.02 0 -181001 1225 1191 1164 1130 1103 1177 1116 456 347 500 850 1 1 91140499 1069 -5.51 0.46 12 1.06 -213.00 2536.00 2320 20240521 -49.44 1090 20241115 7.61 2320 -49.44 20240521 1090 7.61 20241115 2320 -49.44 20240521 1090 7.61 20241115 1.27 N 012800 500 455 억 1845480 N N 0 N 00 N