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
016380/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
20241210,160315,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5920,380,2,6.86,2051139510,359299,94.76,5460,5960,5460,7200,3880,5540,5708.70,6.13,0,115245,6026,5782,5636,5392,5246,5710,5320,5000,1660,5000,4090,10,1,100008897,5921,2.53,0.31,12,0.36,2342.00,18893.00,9200,20231205,-35.65,5300,20240805,11.70,8930,-33.71,20240102,5300,11.70,20240805,9120,-35.09,20231222,5300,11.70,20240805,1.78,N,016380,5000,5000 억,,6133937,N,N,680,N,00,N
20241210,150315,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5880,340,2,6.14,1985287210,348159,91.82,5460,5960,5460,7200,3880,5540,5702.24,6.13,0,115323,6026,5782,5636,5392,5246,5710,5320,5000,1660,5000,4090,10,1,100008897,5881,2.51,0.31,12,0.35,2342.00,18893.00,9200,20231205,-36.09,5300,20240805,10.94,8930,-34.15,20240102,5300,10.94,20240805,9120,-35.53,20231222,5300,10.94,20240805,1.78,N,016380,5000,5000 억,,6133937,N,N,3313,N,00,N
20241210,140314,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5940,400,2,7.22,1823072180,320837,84.62,5460,5950,5460,7200,3880,5540,5682.24,6.13,0,123630,6026,5782,5636,5392,5246,5710,5320,5000,1660,5000,4090,10,1,100008897,5941,2.54,0.31,12,0.32,2342.00,18893.00,9200,20231205,-35.43,5300,20240805,12.08,8930,-33.48,20240102,5300,12.08,20240805,9120,-34.87,20231222,5300,12.08,20240805,1.78,N,016380,5000,5000 억,,6133937,N,N,3313,N,00,N
20241210,130313,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5850,310,2,5.60,1681111860,296740,78.26,5460,5900,5460,7200,3880,5540,5665.27,6.13,0,124508,6026,5782,5636,5392,5246,5710,5320,5000,1660,5000,4090,10,1,100008897,5851,2.50,0.31,12,0.30,2342.00,18893.00,9200,20231205,-36.41,5300,20240805,10.38,8930,-34.49,20240102,5300,10.38,20240805,9120,-35.86,20231222,5300,10.38,20240805,1.78,N,016380,5000,5000 억,,6133937,N,N,3313,N,00,N
20241210,120313,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5840,300,2,5.42,1608116410,284232,74.96,5460,5900,5460,7200,3880,5540,5657.76,6.13,0,123437,6026,5782,5636,5392,5246,5710,5320,5000,1660,5000,4090,10,1,100008897,5841,2.49,0.31,12,0.28,2342.00,18893.00,9200,20231205,-36.52,5300,20240805,10.19,8930,-34.60,20240102,5300,10.19,20240805,9120,-35.96,20231222,5300,10.19,20240805,1.78,N,016380,5000,5000 억,,6133937,N,N,3313,N,00,N
20241210,110314,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5790,250,2,4.51,1175036710,209864,55.35,5460,5810,5460,7200,3880,5540,5599.04,6.13,0,70624,6026,5782,5636,5392,5246,5710,5320,5000,1660,5000,4090,10,1,100008897,5791,2.47,0.31,12,0.21,2342.00,18893.00,9200,20231205,-37.07,5300,20240805,9.25,8930,-35.16,20240102,5300,9.25,20240805,9120,-36.51,20231222,5300,9.25,20240805,1.78,N,016380,5000,5000 억,,6133937,N,N,3313,N,00,N
20241210,100314,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5750,210,2,3.79,999489250,179491,47.34,5460,5760,5460,7200,3880,5540,5568.46,6.13,0,62553,6026,5782,5636,5392,5246,5710,5320,5000,1660,5000,4090,10,1,100008897,5751,2.46,0.30,12,0.18,2342.00,18893.00,9200,20231205,-37.50,5300,20240805,8.49,8930,-35.61,20240102,5300,8.49,20240805,9120,-36.95,20231222,5300,8.49,20240805,1.78,N,016380,5000,5000 억,,6133937,N,N,3313,N,00,N
20241210,090316,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5640,100,2,1.81,591989920,107804,28.43,5460,5650,5460,7200,3880,5540,5491.35,6.13,0,38060,6026,5782,5636,5392,5246,5710,5320,5000,1660,5000,4090,10,1,100008897,5641,2.41,0.30,12,0.11,2342.00,18893.00,9200,20231205,-38.70,5300,20240805,6.42,8930,-36.84,20240102,5300,6.42,20240805,9120,-38.16,20231222,5300,6.42,20240805,1.78,N,016380,5000,5000 억,,6133937,N,N,3313,N,00,N
20241209,160312,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5540,-440,5,-7.36,2086358250,371213,109.83,5850,5880,5490,7770,4190,5980,5620.51,6.14,0,-12486,6273,6126,5933,5786,5593,6200,5860,5000,1790,5000,4420,10,1,100008897,5540,2.37,0.29,12,0.37,2342.00,18893.00,9200,20231205,-39.78,5300,20240805,4.53,8930,-37.96,20240102,5300,4.53,20240805,9120,-39.25,20231222,5300,4.53,20240805,1.78,N,016380,5000,5000 억,,6144864,N,N,3313,N,00,N
20241209,150314,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5600,-380,5,-6.35,1808769270,321203,95.03,5850,5880,5490,7770,4190,5980,5631.23,6.14,0,-31837,6273,6126,5933,5786,5593,6200,5860,5000,1790,5000,4420,10,1,100008897,5600,2.39,0.30,12,0.32,2342.00,18893.00,9200,20231205,-39.13,5300,20240805,5.66,8930,-37.29,20240102,5300,5.66,20240805,9120,-38.60,20231222,5300,5.66,20240805,1.78,N,016380,5000,5000 억,,6144864,N,N,2841,N,00,N
20241209,140314,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,5550,-430,5,-7.19,1542800260,273795,81.00,5850,5880,5490,7770,4190,5980,5634.87,6.14,0,-33545,6273,6126,5933,5786,5593,6200,5860,5000,1790,5000,4420,10,1,100008897,5550,2.37,0.29,12,0.27,2342.00,18893.00,9200,20231205,-39.67,5300,20240805,4.72,8930,-37.85,20240102,5300,4.72,20240805,9120,-39.14,20231222,5300,4.72,20240805,1.78,N,016380,5000,5000 억,,6144864,N,N,2841,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 160315 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 5920 380 2 6.86 2051139510 359299 94.76 5460 5960 5460 7200 3880 5540 5708.70 6.13 0 115245 6026 5782 5636 5392 5246 5710 5320 5000 1660 5000 4090 10 1 100008897 5921 2.53 0.31 12 0.36 2342.00 18893.00 9200 20231205 -35.65 5300 20240805 11.70 8930 -33.71 20240102 5300 11.70 20240805 9120 -35.09 20231222 5300 11.70 20240805 1.78 N 016380 5000 5000 억 6133937 N N 680 N 00 N
3 20241210 150315 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 5880 340 2 6.14 1985287210 348159 91.82 5460 5960 5460 7200 3880 5540 5702.24 6.13 0 115323 6026 5782 5636 5392 5246 5710 5320 5000 1660 5000 4090 10 1 100008897 5881 2.51 0.31 12 0.35 2342.00 18893.00 9200 20231205 -36.09 5300 20240805 10.94 8930 -34.15 20240102 5300 10.94 20240805 9120 -35.53 20231222 5300 10.94 20240805 1.78 N 016380 5000 5000 억 6133937 N N 3313 N 00 N
4 20241210 140314 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 5940 400 2 7.22 1823072180 320837 84.62 5460 5950 5460 7200 3880 5540 5682.24 6.13 0 123630 6026 5782 5636 5392 5246 5710 5320 5000 1660 5000 4090 10 1 100008897 5941 2.54 0.31 12 0.32 2342.00 18893.00 9200 20231205 -35.43 5300 20240805 12.08 8930 -33.48 20240102 5300 12.08 20240805 9120 -34.87 20231222 5300 12.08 20240805 1.78 N 016380 5000 5000 억 6133937 N N 3313 N 00 N
5 20241210 130313 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 5850 310 2 5.60 1681111860 296740 78.26 5460 5900 5460 7200 3880 5540 5665.27 6.13 0 124508 6026 5782 5636 5392 5246 5710 5320 5000 1660 5000 4090 10 1 100008897 5851 2.50 0.31 12 0.30 2342.00 18893.00 9200 20231205 -36.41 5300 20240805 10.38 8930 -34.49 20240102 5300 10.38 20240805 9120 -35.86 20231222 5300 10.38 20240805 1.78 N 016380 5000 5000 억 6133937 N N 3313 N 00 N
6 20241210 120313 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 5840 300 2 5.42 1608116410 284232 74.96 5460 5900 5460 7200 3880 5540 5657.76 6.13 0 123437 6026 5782 5636 5392 5246 5710 5320 5000 1660 5000 4090 10 1 100008897 5841 2.49 0.31 12 0.28 2342.00 18893.00 9200 20231205 -36.52 5300 20240805 10.19 8930 -34.60 20240102 5300 10.19 20240805 9120 -35.96 20231222 5300 10.19 20240805 1.78 N 016380 5000 5000 억 6133937 N N 3313 N 00 N
7 20241210 110314 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 5790 250 2 4.51 1175036710 209864 55.35 5460 5810 5460 7200 3880 5540 5599.04 6.13 0 70624 6026 5782 5636 5392 5246 5710 5320 5000 1660 5000 4090 10 1 100008897 5791 2.47 0.31 12 0.21 2342.00 18893.00 9200 20231205 -37.07 5300 20240805 9.25 8930 -35.16 20240102 5300 9.25 20240805 9120 -36.51 20231222 5300 9.25 20240805 1.78 N 016380 5000 5000 억 6133937 N N 3313 N 00 N
8 20241210 100314 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 5750 210 2 3.79 999489250 179491 47.34 5460 5760 5460 7200 3880 5540 5568.46 6.13 0 62553 6026 5782 5636 5392 5246 5710 5320 5000 1660 5000 4090 10 1 100008897 5751 2.46 0.30 12 0.18 2342.00 18893.00 9200 20231205 -37.50 5300 20240805 8.49 8930 -35.61 20240102 5300 8.49 20240805 9120 -36.95 20231222 5300 8.49 20240805 1.78 N 016380 5000 5000 억 6133937 N N 3313 N 00 N
9 20241210 090316 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 5640 100 2 1.81 591989920 107804 28.43 5460 5650 5460 7200 3880 5540 5491.35 6.13 0 38060 6026 5782 5636 5392 5246 5710 5320 5000 1660 5000 4090 10 1 100008897 5641 2.41 0.30 12 0.11 2342.00 18893.00 9200 20231205 -38.70 5300 20240805 6.42 8930 -36.84 20240102 5300 6.42 20240805 9120 -38.16 20231222 5300 6.42 20240805 1.78 N 016380 5000 5000 억 6133937 N N 3313 N 00 N
10 20241209 160312 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 5540 -440 5 -7.36 2086358250 371213 109.83 5850 5880 5490 7770 4190 5980 5620.51 6.14 0 -12486 6273 6126 5933 5786 5593 6200 5860 5000 1790 5000 4420 10 1 100008897 5540 2.37 0.29 12 0.37 2342.00 18893.00 9200 20231205 -39.78 5300 20240805 4.53 8930 -37.96 20240102 5300 4.53 20240805 9120 -39.25 20231222 5300 4.53 20240805 1.78 N 016380 5000 5000 억 6144864 N N 3313 N 00 N
11 20241209 150314 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 5600 -380 5 -6.35 1808769270 321203 95.03 5850 5880 5490 7770 4190 5980 5631.23 6.14 0 -31837 6273 6126 5933 5786 5593 6200 5860 5000 1790 5000 4420 10 1 100008897 5600 2.39 0.30 12 0.32 2342.00 18893.00 9200 20231205 -39.13 5300 20240805 5.66 8930 -37.29 20240102 5300 5.66 20240805 9120 -38.60 20231222 5300 5.66 20240805 1.78 N 016380 5000 5000 억 6144864 N N 2841 N 00 N
12 20241209 140314 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 5550 -430 5 -7.19 1542800260 273795 81.00 5850 5880 5490 7770 4190 5980 5634.87 6.14 0 -33545 6273 6126 5933 5786 5593 6200 5860 5000 1790 5000 4420 10 1 100008897 5550 2.37 0.29 12 0.27 2342.00 18893.00 9200 20231205 -39.67 5300 20240805 4.72 8930 -37.85 20240102 5300 4.72 20240805 9120 -39.14 20231222 5300 4.72 20240805 1.78 N 016380 5000 5000 억 6144864 N N 2841 N 00 N