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
014280/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
20241210,160307,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4085,275,2,7.22,263823670,65915,92.05,3885,4085,3860,4950,2670,3810,4002.40,1.77,0,14058,4056,3932,3866,3742,3676,3900,3710,293,1140,1000,2660,5,1,29329357,1198,3.18,0.30,12,0.22,1283.00,13418.00,6540,20240304,-37.54,3800,20241209,7.50,6540,-37.54,20240304,3800,7.50,20241209,6540,-37.54,20240304,3800,7.50,20241209,1.15,N,014280,1000,293 억,,518140,N,N,1,N,00,N
20241210,150306,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4055,245,2,6.43,250894065,62740,87.61,3885,4085,3860,4950,2670,3810,3998.95,1.77,0,13242,4056,3932,3866,3742,3676,3900,3710,293,1140,1000,2660,5,1,29329357,1189,3.16,0.30,12,0.21,1283.00,13418.00,6540,20240304,-38.00,3800,20241209,6.71,6540,-38.00,20240304,3800,6.71,20241209,6540,-38.00,20240304,3800,6.71,20241209,1.15,N,014280,1000,293 억,,518140,N,N,0,N,00,N
20241210,140306,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4075,265,2,6.96,225903980,56590,79.03,3885,4075,3860,4950,2670,3810,3991.94,1.77,0,12488,4056,3932,3866,3742,3676,3900,3710,293,1140,1000,2660,5,1,29329357,1195,3.18,0.30,12,0.19,1283.00,13418.00,6540,20240304,-37.69,3800,20241209,7.24,6540,-37.69,20240304,3800,7.24,20241209,6540,-37.69,20240304,3800,7.24,20241209,1.15,N,014280,1000,293 억,,518140,N,N,0,N,00,N
20241210,130305,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4010,200,2,5.25,201180405,50503,70.53,3885,4075,3860,4950,2670,3810,3983.53,1.77,0,14620,4056,3932,3866,3742,3676,3900,3710,293,1140,1000,2660,5,1,29329357,1176,3.13,0.30,12,0.17,1283.00,13418.00,6540,20240304,-38.69,3800,20241209,5.53,6540,-38.69,20240304,3800,5.53,20241209,6540,-38.69,20240304,3800,5.53,20241209,1.15,N,014280,1000,293 억,,518140,N,N,0,N,00,N
20241210,120305,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4035,225,2,5.91,178904500,44949,62.77,3885,4075,3860,4950,2670,3810,3980.17,1.77,0,14831,4056,3932,3866,3742,3676,3900,3710,293,1140,1000,2660,5,1,29329357,1183,3.14,0.30,12,0.15,1283.00,13418.00,6540,20240304,-38.30,3800,20241209,6.18,6540,-38.30,20240304,3800,6.18,20241209,6540,-38.30,20240304,3800,6.18,20241209,1.15,N,014280,1000,293 억,,518140,N,N,0,N,00,N
20241210,110306,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4045,235,2,6.17,149468400,37695,52.64,3885,4065,3860,4950,2670,3810,3965.20,1.77,0,16665,4056,3932,3866,3742,3676,3900,3710,293,1140,1000,2660,5,1,29329357,1186,3.15,0.30,12,0.13,1283.00,13418.00,6540,20240304,-38.15,3800,20241209,6.45,6540,-38.15,20240304,3800,6.45,20241209,6540,-38.15,20240304,3800,6.45,20241209,1.15,N,014280,1000,293 억,,518140,N,N,0,N,00,N
20241210,100305,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4000,190,2,4.99,78583065,20056,28.01,3885,4010,3860,4950,2670,3810,3918.18,1.77,0,14474,4056,3932,3866,3742,3676,3900,3710,293,1140,1000,2660,5,1,29329357,1173,3.12,0.30,12,0.07,1283.00,13418.00,6540,20240304,-38.84,3800,20241209,5.26,6540,-38.84,20240304,3800,5.26,20241209,6540,-38.84,20240304,3800,5.26,20241209,1.15,N,014280,1000,293 억,,518140,N,N,0,N,00,N
20241210,090308,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3860,50,2,1.31,27423790,7100,9.91,3885,3910,3860,4950,2670,3810,3862.51,1.77,0,6401,4056,3932,3866,3742,3676,3900,3710,293,1140,1000,2660,5,1,29329357,1132,3.01,0.29,12,0.02,1283.00,13418.00,6540,20240304,-40.98,3800,20241209,1.58,6540,-40.98,20240304,3800,1.58,20241209,6540,-40.98,20240304,3800,1.58,20241209,1.15,N,014280,1000,293 억,,518140,N,N,0,N,00,N
20241209,160304,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,3810,-225,5,-5.58,274651385,70917,99.69,3920,3990,3800,5240,2825,4035,3873.03,1.76,0,3961,4211,4122,4011,3922,3811,4067,3867,293,1205,1000,2820,5,1,29329357,1117,2.97,0.28,12,0.24,1283.00,13418.00,6540,20240304,-41.74,3800,20241209,0.26,6540,-41.74,20240304,3800,0.26,20241209,6540,-41.74,20240304,3800,0.26,20241209,1.13,N,014280,1000,293 억,,515704,N,N,0,N,00,N
20241209,150306,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,3855,-180,5,-4.46,227842430,58677,82.48,3920,3990,3800,5240,2825,4035,3882.99,1.76,0,2859,4211,4122,4011,3922,3811,4067,3867,293,1205,1000,2820,5,1,29329357,1131,3.00,0.29,12,0.20,1283.00,13418.00,6540,20240304,-41.06,3800,20241209,1.45,6540,-41.06,20240304,3800,1.45,20241209,6540,-41.06,20240304,3800,1.45,20241209,1.13,N,014280,1000,293 억,,515704,N,N,0,N,00,N
20241209,140306,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,3850,-185,5,-4.58,189460425,48671,68.42,3920,3990,3800,5240,2825,4035,3892.68,1.76,0,-1584,4211,4122,4011,3922,3811,4067,3867,293,1205,1000,2820,5,1,29329357,1129,3.00,0.29,12,0.17,1283.00,13418.00,6540,20240304,-41.13,3800,20241209,1.32,6540,-41.13,20240304,3800,1.32,20241209,6540,-41.13,20240304,3800,1.32,20241209,1.13,N,014280,1000,293 억,,515704,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 160307 57 100.00 KOSPI 철강.금속 N N N N N 4085 275 2 7.22 263823670 65915 92.05 3885 4085 3860 4950 2670 3810 4002.40 1.77 0 14058 4056 3932 3866 3742 3676 3900 3710 293 1140 1000 2660 5 1 29329357 1198 3.18 0.30 12 0.22 1283.00 13418.00 6540 20240304 -37.54 3800 20241209 7.50 6540 -37.54 20240304 3800 7.50 20241209 6540 -37.54 20240304 3800 7.50 20241209 1.15 N 014280 1000 293 억 518140 N N 1 N 00 N
3 20241210 150306 57 100.00 KOSPI 철강.금속 N N N N N 4055 245 2 6.43 250894065 62740 87.61 3885 4085 3860 4950 2670 3810 3998.95 1.77 0 13242 4056 3932 3866 3742 3676 3900 3710 293 1140 1000 2660 5 1 29329357 1189 3.16 0.30 12 0.21 1283.00 13418.00 6540 20240304 -38.00 3800 20241209 6.71 6540 -38.00 20240304 3800 6.71 20241209 6540 -38.00 20240304 3800 6.71 20241209 1.15 N 014280 1000 293 억 518140 N N 0 N 00 N
4 20241210 140306 57 100.00 KOSPI 철강.금속 N N N N N 4075 265 2 6.96 225903980 56590 79.03 3885 4075 3860 4950 2670 3810 3991.94 1.77 0 12488 4056 3932 3866 3742 3676 3900 3710 293 1140 1000 2660 5 1 29329357 1195 3.18 0.30 12 0.19 1283.00 13418.00 6540 20240304 -37.69 3800 20241209 7.24 6540 -37.69 20240304 3800 7.24 20241209 6540 -37.69 20240304 3800 7.24 20241209 1.15 N 014280 1000 293 억 518140 N N 0 N 00 N
5 20241210 130305 57 100.00 KOSPI 철강.금속 N N N N N 4010 200 2 5.25 201180405 50503 70.53 3885 4075 3860 4950 2670 3810 3983.53 1.77 0 14620 4056 3932 3866 3742 3676 3900 3710 293 1140 1000 2660 5 1 29329357 1176 3.13 0.30 12 0.17 1283.00 13418.00 6540 20240304 -38.69 3800 20241209 5.53 6540 -38.69 20240304 3800 5.53 20241209 6540 -38.69 20240304 3800 5.53 20241209 1.15 N 014280 1000 293 억 518140 N N 0 N 00 N
6 20241210 120305 57 100.00 KOSPI 철강.금속 N N N N N 4035 225 2 5.91 178904500 44949 62.77 3885 4075 3860 4950 2670 3810 3980.17 1.77 0 14831 4056 3932 3866 3742 3676 3900 3710 293 1140 1000 2660 5 1 29329357 1183 3.14 0.30 12 0.15 1283.00 13418.00 6540 20240304 -38.30 3800 20241209 6.18 6540 -38.30 20240304 3800 6.18 20241209 6540 -38.30 20240304 3800 6.18 20241209 1.15 N 014280 1000 293 억 518140 N N 0 N 00 N
7 20241210 110306 57 100.00 KOSPI 철강.금속 N N N N N 4045 235 2 6.17 149468400 37695 52.64 3885 4065 3860 4950 2670 3810 3965.20 1.77 0 16665 4056 3932 3866 3742 3676 3900 3710 293 1140 1000 2660 5 1 29329357 1186 3.15 0.30 12 0.13 1283.00 13418.00 6540 20240304 -38.15 3800 20241209 6.45 6540 -38.15 20240304 3800 6.45 20241209 6540 -38.15 20240304 3800 6.45 20241209 1.15 N 014280 1000 293 억 518140 N N 0 N 00 N
8 20241210 100305 57 100.00 KOSPI 철강.금속 N N N N N 4000 190 2 4.99 78583065 20056 28.01 3885 4010 3860 4950 2670 3810 3918.18 1.77 0 14474 4056 3932 3866 3742 3676 3900 3710 293 1140 1000 2660 5 1 29329357 1173 3.12 0.30 12 0.07 1283.00 13418.00 6540 20240304 -38.84 3800 20241209 5.26 6540 -38.84 20240304 3800 5.26 20241209 6540 -38.84 20240304 3800 5.26 20241209 1.15 N 014280 1000 293 억 518140 N N 0 N 00 N
9 20241210 090308 57 100.00 KOSPI 철강.금속 N N N N N 3860 50 2 1.31 27423790 7100 9.91 3885 3910 3860 4950 2670 3810 3862.51 1.77 0 6401 4056 3932 3866 3742 3676 3900 3710 293 1140 1000 2660 5 1 29329357 1132 3.01 0.29 12 0.02 1283.00 13418.00 6540 20240304 -40.98 3800 20241209 1.58 6540 -40.98 20240304 3800 1.58 20241209 6540 -40.98 20240304 3800 1.58 20241209 1.15 N 014280 1000 293 억 518140 N N 0 N 00 N
10 20241209 160304 57 100.00 KOSPI 신저가 철강.금속 N N N N N 3810 -225 5 -5.58 274651385 70917 99.69 3920 3990 3800 5240 2825 4035 3873.03 1.76 0 3961 4211 4122 4011 3922 3811 4067 3867 293 1205 1000 2820 5 1 29329357 1117 2.97 0.28 12 0.24 1283.00 13418.00 6540 20240304 -41.74 3800 20241209 0.26 6540 -41.74 20240304 3800 0.26 20241209 6540 -41.74 20240304 3800 0.26 20241209 1.13 N 014280 1000 293 억 515704 N N 0 N 00 N
11 20241209 150306 57 100.00 KOSPI 신저가 철강.금속 N N N N N 3855 -180 5 -4.46 227842430 58677 82.48 3920 3990 3800 5240 2825 4035 3882.99 1.76 0 2859 4211 4122 4011 3922 3811 4067 3867 293 1205 1000 2820 5 1 29329357 1131 3.00 0.29 12 0.20 1283.00 13418.00 6540 20240304 -41.06 3800 20241209 1.45 6540 -41.06 20240304 3800 1.45 20241209 6540 -41.06 20240304 3800 1.45 20241209 1.13 N 014280 1000 293 억 515704 N N 0 N 00 N
12 20241209 140306 57 100.00 KOSPI 신저가 철강.금속 N N N N N 3850 -185 5 -4.58 189460425 48671 68.42 3920 3990 3800 5240 2825 4035 3892.68 1.76 0 -1584 4211 4122 4011 3922 3811 4067 3867 293 1205 1000 2820 5 1 29329357 1129 3.00 0.29 12 0.17 1283.00 13418.00 6540 20240304 -41.13 3800 20241209 1.32 6540 -41.13 20240304 3800 1.32 20241209 6540 -41.13 20240304 3800 1.32 20241209 1.13 N 014280 1000 293 억 515704 N N 0 N 00 N