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
017960/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
20241210,160323,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,9880,470,2,4.99,3467567050,353018,49.72,9500,9940,9500,12230,6590,9410,9822.80,2.93,0,102448,10163,9786,9593,9216,9023,9690,9120,260,2820,500,6960,10,1,51908452,5129,-33.72,1.06,12,0.68,-293.00,9282.00,13350,20240820,-25.99,9400,20241209,5.11,13350,-25.99,20240820,9400,5.11,20241209,13350,-25.99,20240820,9400,5.11,20241209,2.76,N,017960,500,259 억,,1518352,N,N,271,N,00,N
20241210,150323,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,9840,430,2,4.57,3279990060,334017,47.04,9500,9940,9500,12230,6590,9410,9820.03,2.93,0,99156,10163,9786,9593,9216,9023,9690,9120,260,2820,500,6960,10,1,51908452,5108,-33.58,1.06,12,0.64,-293.00,9282.00,13350,20240820,-26.29,9400,20241209,4.68,13350,-26.29,20240820,9400,4.68,20241209,13350,-26.29,20240820,9400,4.68,20241209,2.76,N,017960,500,259 억,,1518352,N,N,3088,N,00,N
20241210,140323,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,9850,440,2,4.68,3035138990,309142,43.54,9500,9940,9500,12230,6590,9410,9818.16,2.93,0,86962,10163,9786,9593,9216,9023,9690,9120,260,2820,500,6960,10,1,51908452,5113,-33.62,1.06,12,0.60,-293.00,9282.00,13350,20240820,-26.22,9400,20241209,4.79,13350,-26.22,20240820,9400,4.79,20241209,13350,-26.22,20240820,9400,4.79,20241209,2.76,N,017960,500,259 억,,1518352,N,N,3088,N,00,N
20241210,130321,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,9830,420,2,4.46,2772743590,282539,39.79,9500,9940,9500,12230,6590,9410,9813.90,2.93,0,84625,10163,9786,9593,9216,9023,9690,9120,260,2820,500,6960,10,1,51908452,5103,-33.55,1.06,12,0.54,-293.00,9282.00,13350,20240820,-26.37,9400,20241209,4.57,13350,-26.37,20240820,9400,4.57,20241209,13350,-26.37,20240820,9400,4.57,20241209,2.76,N,017960,500,259 억,,1518352,N,N,3088,N,00,N
20241210,120322,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,9810,400,2,4.25,2455198470,250127,35.23,9500,9940,9500,12230,6590,9410,9816.07,2.93,0,75901,10163,9786,9593,9216,9023,9690,9120,260,2820,500,6960,10,1,51908452,5092,-33.48,1.06,12,0.48,-293.00,9282.00,13350,20240820,-26.52,9400,20241209,4.36,13350,-26.52,20240820,9400,4.36,20241209,13350,-26.52,20240820,9400,4.36,20241209,2.76,N,017960,500,259 억,,1518352,N,N,3088,N,00,N
20241210,110322,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,9830,420,2,4.46,2153257160,219339,30.89,9500,9940,9500,12230,6590,9410,9817.33,2.93,0,72275,10163,9786,9593,9216,9023,9690,9120,260,2820,500,6960,10,1,51908452,5103,-33.55,1.06,12,0.42,-293.00,9282.00,13350,20240820,-26.37,9400,20241209,4.57,13350,-26.37,20240820,9400,4.57,20241209,13350,-26.37,20240820,9400,4.57,20241209,2.76,N,017960,500,259 억,,1518352,N,N,3088,N,00,N
20241210,100322,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,9900,490,2,5.21,1530561520,156394,22.03,9500,9940,9500,12230,6590,9410,9786.96,2.93,0,65780,10163,9786,9593,9216,9023,9690,9120,260,2820,500,6960,10,1,51908452,5139,-33.79,1.07,12,0.30,-293.00,9282.00,13350,20240820,-25.84,9400,20241209,5.32,13350,-25.84,20240820,9400,5.32,20241209,13350,-25.84,20240820,9400,5.32,20241209,2.76,N,017960,500,259 억,,1518352,N,N,3088,N,00,N
20241210,090324,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,9690,280,2,2.98,205751090,21363,3.01,9500,9710,9500,12230,6590,9410,9632.86,2.93,0,4311,10163,9786,9593,9216,9023,9690,9120,260,2820,500,6960,10,1,51908452,5030,-33.07,1.04,12,0.04,-293.00,9282.00,13350,20240820,-27.42,9400,20241209,3.09,13350,-27.42,20240820,9400,3.09,20241209,13350,-27.42,20240820,9400,3.09,20241209,2.76,N,017960,500,259 억,,1518352,N,N,3088,N,00,N
20241209,160320,55,40.00,KOSPI,신저가,철강.금속,N,N,N,Y,40,N,9410,-710,5,-7.02,6794220350,707232,165.63,9900,9970,9400,13150,7090,10120,9607.58,3.26,0,-181547,10446,10282,10096,9932,9746,10190,9840,260,3030,500,7480,10,1,51908452,4885,-32.12,1.01,12,1.36,-293.00,9282.00,13350,20240820,-29.51,9400,20241209,0.11,13350,-29.51,20240820,9400,0.11,20241209,13350,-29.51,20240820,9400,0.11,20241209,2.78,N,017960,500,259 억,,1692650,N,N,3088,N,00,N
20241209,150323,55,40.00,KOSPI,신저가,철강.금속,N,N,N,Y,40,N,9460,-660,5,-6.52,6366284180,661861,155.00,9900,9970,9400,13150,7090,10120,9618.75,3.26,0,-180050,10446,10282,10096,9932,9746,10190,9840,260,3030,500,7480,10,1,51908452,4911,-32.29,1.02,12,1.28,-293.00,9282.00,13350,20240820,-29.14,9400,20241209,0.64,13350,-29.14,20240820,9400,0.64,20241209,13350,-29.14,20240820,9400,0.64,20241209,2.78,N,017960,500,259 억,,1692650,N,N,1076,N,00,N
20241209,140322,55,40.00,KOSPI,신저가,철강.금속,N,N,N,Y,40,N,9480,-640,5,-6.32,5412347530,560904,131.36,9900,9970,9440,13150,7090,10120,9649.32,3.26,0,-149248,10446,10282,10096,9932,9746,10190,9840,260,3030,500,7480,10,1,51908452,4921,-32.35,1.02,12,1.08,-293.00,9282.00,13350,20240820,-28.99,9440,20241209,0.42,13350,-28.99,20240820,9440,0.42,20241209,13350,-28.99,20240820,9440,0.42,20241209,2.78,N,017960,500,259 억,,1692650,N,N,1076,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 160323 55 40.00 KOSPI 철강.금속 N N N Y 40 N 9880 470 2 4.99 3467567050 353018 49.72 9500 9940 9500 12230 6590 9410 9822.80 2.93 0 102448 10163 9786 9593 9216 9023 9690 9120 260 2820 500 6960 10 1 51908452 5129 -33.72 1.06 12 0.68 -293.00 9282.00 13350 20240820 -25.99 9400 20241209 5.11 13350 -25.99 20240820 9400 5.11 20241209 13350 -25.99 20240820 9400 5.11 20241209 2.76 N 017960 500 259 억 1518352 N N 271 N 00 N
3 20241210 150323 55 40.00 KOSPI 철강.금속 N N N Y 40 N 9840 430 2 4.57 3279990060 334017 47.04 9500 9940 9500 12230 6590 9410 9820.03 2.93 0 99156 10163 9786 9593 9216 9023 9690 9120 260 2820 500 6960 10 1 51908452 5108 -33.58 1.06 12 0.64 -293.00 9282.00 13350 20240820 -26.29 9400 20241209 4.68 13350 -26.29 20240820 9400 4.68 20241209 13350 -26.29 20240820 9400 4.68 20241209 2.76 N 017960 500 259 억 1518352 N N 3088 N 00 N
4 20241210 140323 55 40.00 KOSPI 철강.금속 N N N Y 40 N 9850 440 2 4.68 3035138990 309142 43.54 9500 9940 9500 12230 6590 9410 9818.16 2.93 0 86962 10163 9786 9593 9216 9023 9690 9120 260 2820 500 6960 10 1 51908452 5113 -33.62 1.06 12 0.60 -293.00 9282.00 13350 20240820 -26.22 9400 20241209 4.79 13350 -26.22 20240820 9400 4.79 20241209 13350 -26.22 20240820 9400 4.79 20241209 2.76 N 017960 500 259 억 1518352 N N 3088 N 00 N
5 20241210 130321 55 40.00 KOSPI 철강.금속 N N N Y 40 N 9830 420 2 4.46 2772743590 282539 39.79 9500 9940 9500 12230 6590 9410 9813.90 2.93 0 84625 10163 9786 9593 9216 9023 9690 9120 260 2820 500 6960 10 1 51908452 5103 -33.55 1.06 12 0.54 -293.00 9282.00 13350 20240820 -26.37 9400 20241209 4.57 13350 -26.37 20240820 9400 4.57 20241209 13350 -26.37 20240820 9400 4.57 20241209 2.76 N 017960 500 259 억 1518352 N N 3088 N 00 N
6 20241210 120322 55 40.00 KOSPI 철강.금속 N N N Y 40 N 9810 400 2 4.25 2455198470 250127 35.23 9500 9940 9500 12230 6590 9410 9816.07 2.93 0 75901 10163 9786 9593 9216 9023 9690 9120 260 2820 500 6960 10 1 51908452 5092 -33.48 1.06 12 0.48 -293.00 9282.00 13350 20240820 -26.52 9400 20241209 4.36 13350 -26.52 20240820 9400 4.36 20241209 13350 -26.52 20240820 9400 4.36 20241209 2.76 N 017960 500 259 억 1518352 N N 3088 N 00 N
7 20241210 110322 55 40.00 KOSPI 철강.금속 N N N Y 40 N 9830 420 2 4.46 2153257160 219339 30.89 9500 9940 9500 12230 6590 9410 9817.33 2.93 0 72275 10163 9786 9593 9216 9023 9690 9120 260 2820 500 6960 10 1 51908452 5103 -33.55 1.06 12 0.42 -293.00 9282.00 13350 20240820 -26.37 9400 20241209 4.57 13350 -26.37 20240820 9400 4.57 20241209 13350 -26.37 20240820 9400 4.57 20241209 2.76 N 017960 500 259 억 1518352 N N 3088 N 00 N
8 20241210 100322 55 40.00 KOSPI 철강.금속 N N N Y 40 N 9900 490 2 5.21 1530561520 156394 22.03 9500 9940 9500 12230 6590 9410 9786.96 2.93 0 65780 10163 9786 9593 9216 9023 9690 9120 260 2820 500 6960 10 1 51908452 5139 -33.79 1.07 12 0.30 -293.00 9282.00 13350 20240820 -25.84 9400 20241209 5.32 13350 -25.84 20240820 9400 5.32 20241209 13350 -25.84 20240820 9400 5.32 20241209 2.76 N 017960 500 259 억 1518352 N N 3088 N 00 N
9 20241210 090324 55 40.00 KOSPI 철강.금속 N N N Y 40 N 9690 280 2 2.98 205751090 21363 3.01 9500 9710 9500 12230 6590 9410 9632.86 2.93 0 4311 10163 9786 9593 9216 9023 9690 9120 260 2820 500 6960 10 1 51908452 5030 -33.07 1.04 12 0.04 -293.00 9282.00 13350 20240820 -27.42 9400 20241209 3.09 13350 -27.42 20240820 9400 3.09 20241209 13350 -27.42 20240820 9400 3.09 20241209 2.76 N 017960 500 259 억 1518352 N N 3088 N 00 N
10 20241209 160320 55 40.00 KOSPI 신저가 철강.금속 N N N Y 40 N 9410 -710 5 -7.02 6794220350 707232 165.63 9900 9970 9400 13150 7090 10120 9607.58 3.26 0 -181547 10446 10282 10096 9932 9746 10190 9840 260 3030 500 7480 10 1 51908452 4885 -32.12 1.01 12 1.36 -293.00 9282.00 13350 20240820 -29.51 9400 20241209 0.11 13350 -29.51 20240820 9400 0.11 20241209 13350 -29.51 20240820 9400 0.11 20241209 2.78 N 017960 500 259 억 1692650 N N 3088 N 00 N
11 20241209 150323 55 40.00 KOSPI 신저가 철강.금속 N N N Y 40 N 9460 -660 5 -6.52 6366284180 661861 155.00 9900 9970 9400 13150 7090 10120 9618.75 3.26 0 -180050 10446 10282 10096 9932 9746 10190 9840 260 3030 500 7480 10 1 51908452 4911 -32.29 1.02 12 1.28 -293.00 9282.00 13350 20240820 -29.14 9400 20241209 0.64 13350 -29.14 20240820 9400 0.64 20241209 13350 -29.14 20240820 9400 0.64 20241209 2.78 N 017960 500 259 억 1692650 N N 1076 N 00 N
12 20241209 140322 55 40.00 KOSPI 신저가 철강.금속 N N N Y 40 N 9480 -640 5 -6.32 5412347530 560904 131.36 9900 9970 9440 13150 7090 10120 9649.32 3.26 0 -149248 10446 10282 10096 9932 9746 10190 9840 260 3030 500 7480 10 1 51908452 4921 -32.35 1.02 12 1.08 -293.00 9282.00 13350 20240820 -28.99 9440 20241209 0.42 13350 -28.99 20240820 9440 0.42 20241209 13350 -28.99 20240820 9440 0.42 20241209 2.78 N 017960 500 259 억 1692650 N N 1076 N 00 N