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
018470/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
20241210,160325,55,40.00,KOSPI,신저가,철강.금속,N,N,N,Y,40,N,1366,102,2,8.07,950785393,718464,79.78,1244,1371,1244,1643,885,1264,1323.35,0.40,0,370317,1380,1322,1293,1235,1206,1307,1220,633,379,500,930,1,1,126631721,1730,-1366.00,0.90,12,0.57,-1.00,1511.00,2760,20240418,-50.51,1244,20241210,9.81,2760,-50.51,20240418,1244,9.81,20241210,2760,-50.51,20240418,1244,9.81,20241210,3.93,N,018470,500,633 억,,507073,N,N,5,N,00,N
20241210,150325,55,40.00,KOSPI,신저가,철강.금속,N,N,N,Y,40,N,1359,95,2,7.52,911146355,689350,76.54,1244,1371,1244,1643,885,1264,1321.78,0.40,0,353353,1380,1322,1293,1235,1206,1307,1220,633,379,500,930,1,1,126631721,1721,-1359.00,0.90,12,0.54,-1.00,1511.00,2760,20240418,-50.76,1244,20241210,9.24,2760,-50.76,20240418,1244,9.24,20241210,2760,-50.76,20240418,1244,9.24,20241210,3.93,N,018470,500,633 억,,507073,N,N,0,N,00,N
20241210,140325,55,40.00,KOSPI,신저가,철강.금속,N,N,N,Y,40,N,1356,92,2,7.28,783154014,595256,66.10,1244,1359,1244,1643,885,1264,1315.69,0.40,0,338441,1380,1322,1293,1235,1206,1307,1220,633,379,500,930,1,1,126631721,1717,-1356.00,0.90,12,0.47,-1.00,1511.00,2760,20240418,-50.87,1244,20241210,9.00,2760,-50.87,20240418,1244,9.00,20241210,2760,-50.87,20240418,1244,9.00,20241210,3.93,N,018470,500,633 억,,507073,N,N,0,N,00,N
20241210,130323,55,40.00,KOSPI,신저가,철강.금속,N,N,N,Y,40,N,1349,85,2,6.72,733480063,558555,62.02,1244,1359,1244,1643,885,1264,1313.21,0.40,0,322213,1380,1322,1293,1235,1206,1307,1220,633,379,500,930,1,1,126631721,1708,-1349.00,0.89,12,0.44,-1.00,1511.00,2760,20240418,-51.12,1244,20241210,8.44,2760,-51.12,20240418,1244,8.44,20241210,2760,-51.12,20240418,1244,8.44,20241210,3.93,N,018470,500,633 억,,507073,N,N,0,N,00,N
20241210,120323,55,40.00,KOSPI,신저가,철강.금속,N,N,N,Y,40,N,1351,87,2,6.88,677042127,516560,57.36,1244,1359,1244,1643,885,1264,1310.71,0.40,0,292909,1380,1322,1293,1235,1206,1307,1220,633,379,500,930,1,1,126631721,1711,-1351.00,0.89,12,0.41,-1.00,1511.00,2760,20240418,-51.05,1244,20241210,8.60,2760,-51.05,20240418,1244,8.60,20241210,2760,-51.05,20240418,1244,8.60,20241210,3.93,N,018470,500,633 억,,507073,N,N,0,N,00,N
20241210,110324,55,40.00,KOSPI,신저가,철강.금속,N,N,N,Y,40,N,1340,76,2,6.01,597500236,457464,50.80,1244,1340,1244,1643,885,1264,1306.15,0.40,0,267203,1380,1322,1293,1235,1206,1307,1220,633,379,500,930,1,1,126631721,1697,-1340.00,0.89,12,0.36,-1.00,1511.00,2760,20240418,-51.45,1244,20241210,7.72,2760,-51.45,20240418,1244,7.72,20241210,2760,-51.45,20240418,1244,7.72,20241210,3.93,N,018470,500,633 억,,507073,N,N,0,N,00,N
20241210,100324,55,40.00,KOSPI,신저가,철강.금속,N,N,N,Y,40,N,1332,68,2,5.38,434777162,335493,37.25,1244,1333,1244,1643,885,1264,1295.97,0.40,0,167865,1380,1322,1293,1235,1206,1307,1220,633,379,500,930,1,1,126631721,1687,-1332.00,0.88,12,0.26,-1.00,1511.00,2760,20240418,-51.74,1244,20241210,7.07,2760,-51.74,20240418,1244,7.07,20241210,2760,-51.74,20240418,1244,7.07,20241210,3.93,N,018470,500,633 억,,507073,N,N,0,N,00,N
20241210,090326,55,40.00,KOSPI,신저가,철강.금속,N,N,N,Y,40,N,1292,28,2,2.22,129954263,103742,11.52,1244,1292,1244,1643,885,1264,1252.62,0.40,0,41591,1380,1322,1293,1235,1206,1307,1220,633,379,500,930,1,1,126631721,1636,-1292.00,0.86,12,0.08,-1.00,1511.00,2760,20240418,-53.19,1244,20241210,3.86,2760,-53.19,20240418,1244,3.86,20241210,2760,-53.19,20240418,1244,3.86,20241210,3.93,N,018470,500,633 억,,507073,N,N,0,N,00,N
20241209,160322,55,40.00,KOSPI,신저가,철강.금속,N,N,N,Y,40,N,1264,-119,5,-8.60,1163663341,897097,165.05,1320,1351,1264,1797,969,1383,1297.66,0.43,0,-40667,1450,1416,1386,1352,1322,1401,1337,633,414,500,1020,1,1,126631721,1601,-1264.00,0.84,12,0.71,-1.00,1511.00,2760,20240418,-54.20,1264,20241209,0.00,2760,-54.20,20240418,1264,0.00,20241209,2760,-54.20,20240418,1264,0.00,20241209,3.93,N,018470,500,633 억,,549975,N,N,0,N,00,N
20241209,150325,55,40.00,KOSPI,신저가,철강.금속,N,N,N,Y,40,N,1275,-108,5,-7.81,1047146443,805140,148.13,1320,1351,1268,1797,969,1383,1300.58,0.43,0,-43435,1450,1416,1386,1352,1322,1401,1337,633,414,500,1020,1,1,126631721,1615,-1275.00,0.84,12,0.64,-1.00,1511.00,2760,20240418,-53.80,1268,20241209,0.55,2760,-53.80,20240418,1268,0.55,20241209,2760,-53.80,20240418,1268,0.55,20241209,3.93,N,018470,500,633 억,,549975,N,N,0,N,00,N
20241209,140324,55,40.00,KOSPI,신저가,철강.금속,N,N,N,Y,40,N,1279,-104,5,-7.52,916581454,702491,129.25,1320,1351,1268,1797,969,1383,1304.76,0.43,0,-65367,1450,1416,1386,1352,1322,1401,1337,633,414,500,1020,1,1,126631721,1620,-1279.00,0.85,12,0.55,-1.00,1511.00,2760,20240418,-53.66,1268,20241209,0.87,2760,-53.66,20240418,1268,0.87,20241209,2760,-53.66,20240418,1268,0.87,20241209,3.93,N,018470,500,633 억,,549975,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 160325 55 40.00 KOSPI 신저가 철강.금속 N N N Y 40 N 1366 102 2 8.07 950785393 718464 79.78 1244 1371 1244 1643 885 1264 1323.35 0.40 0 370317 1380 1322 1293 1235 1206 1307 1220 633 379 500 930 1 1 126631721 1730 -1366.00 0.90 12 0.57 -1.00 1511.00 2760 20240418 -50.51 1244 20241210 9.81 2760 -50.51 20240418 1244 9.81 20241210 2760 -50.51 20240418 1244 9.81 20241210 3.93 N 018470 500 633 억 507073 N N 5 N 00 N
3 20241210 150325 55 40.00 KOSPI 신저가 철강.금속 N N N Y 40 N 1359 95 2 7.52 911146355 689350 76.54 1244 1371 1244 1643 885 1264 1321.78 0.40 0 353353 1380 1322 1293 1235 1206 1307 1220 633 379 500 930 1 1 126631721 1721 -1359.00 0.90 12 0.54 -1.00 1511.00 2760 20240418 -50.76 1244 20241210 9.24 2760 -50.76 20240418 1244 9.24 20241210 2760 -50.76 20240418 1244 9.24 20241210 3.93 N 018470 500 633 억 507073 N N 0 N 00 N
4 20241210 140325 55 40.00 KOSPI 신저가 철강.금속 N N N Y 40 N 1356 92 2 7.28 783154014 595256 66.10 1244 1359 1244 1643 885 1264 1315.69 0.40 0 338441 1380 1322 1293 1235 1206 1307 1220 633 379 500 930 1 1 126631721 1717 -1356.00 0.90 12 0.47 -1.00 1511.00 2760 20240418 -50.87 1244 20241210 9.00 2760 -50.87 20240418 1244 9.00 20241210 2760 -50.87 20240418 1244 9.00 20241210 3.93 N 018470 500 633 억 507073 N N 0 N 00 N
5 20241210 130323 55 40.00 KOSPI 신저가 철강.금속 N N N Y 40 N 1349 85 2 6.72 733480063 558555 62.02 1244 1359 1244 1643 885 1264 1313.21 0.40 0 322213 1380 1322 1293 1235 1206 1307 1220 633 379 500 930 1 1 126631721 1708 -1349.00 0.89 12 0.44 -1.00 1511.00 2760 20240418 -51.12 1244 20241210 8.44 2760 -51.12 20240418 1244 8.44 20241210 2760 -51.12 20240418 1244 8.44 20241210 3.93 N 018470 500 633 억 507073 N N 0 N 00 N
6 20241210 120323 55 40.00 KOSPI 신저가 철강.금속 N N N Y 40 N 1351 87 2 6.88 677042127 516560 57.36 1244 1359 1244 1643 885 1264 1310.71 0.40 0 292909 1380 1322 1293 1235 1206 1307 1220 633 379 500 930 1 1 126631721 1711 -1351.00 0.89 12 0.41 -1.00 1511.00 2760 20240418 -51.05 1244 20241210 8.60 2760 -51.05 20240418 1244 8.60 20241210 2760 -51.05 20240418 1244 8.60 20241210 3.93 N 018470 500 633 억 507073 N N 0 N 00 N
7 20241210 110324 55 40.00 KOSPI 신저가 철강.금속 N N N Y 40 N 1340 76 2 6.01 597500236 457464 50.80 1244 1340 1244 1643 885 1264 1306.15 0.40 0 267203 1380 1322 1293 1235 1206 1307 1220 633 379 500 930 1 1 126631721 1697 -1340.00 0.89 12 0.36 -1.00 1511.00 2760 20240418 -51.45 1244 20241210 7.72 2760 -51.45 20240418 1244 7.72 20241210 2760 -51.45 20240418 1244 7.72 20241210 3.93 N 018470 500 633 억 507073 N N 0 N 00 N
8 20241210 100324 55 40.00 KOSPI 신저가 철강.금속 N N N Y 40 N 1332 68 2 5.38 434777162 335493 37.25 1244 1333 1244 1643 885 1264 1295.97 0.40 0 167865 1380 1322 1293 1235 1206 1307 1220 633 379 500 930 1 1 126631721 1687 -1332.00 0.88 12 0.26 -1.00 1511.00 2760 20240418 -51.74 1244 20241210 7.07 2760 -51.74 20240418 1244 7.07 20241210 2760 -51.74 20240418 1244 7.07 20241210 3.93 N 018470 500 633 억 507073 N N 0 N 00 N
9 20241210 090326 55 40.00 KOSPI 신저가 철강.금속 N N N Y 40 N 1292 28 2 2.22 129954263 103742 11.52 1244 1292 1244 1643 885 1264 1252.62 0.40 0 41591 1380 1322 1293 1235 1206 1307 1220 633 379 500 930 1 1 126631721 1636 -1292.00 0.86 12 0.08 -1.00 1511.00 2760 20240418 -53.19 1244 20241210 3.86 2760 -53.19 20240418 1244 3.86 20241210 2760 -53.19 20240418 1244 3.86 20241210 3.93 N 018470 500 633 억 507073 N N 0 N 00 N
10 20241209 160322 55 40.00 KOSPI 신저가 철강.금속 N N N Y 40 N 1264 -119 5 -8.60 1163663341 897097 165.05 1320 1351 1264 1797 969 1383 1297.66 0.43 0 -40667 1450 1416 1386 1352 1322 1401 1337 633 414 500 1020 1 1 126631721 1601 -1264.00 0.84 12 0.71 -1.00 1511.00 2760 20240418 -54.20 1264 20241209 0.00 2760 -54.20 20240418 1264 0.00 20241209 2760 -54.20 20240418 1264 0.00 20241209 3.93 N 018470 500 633 억 549975 N N 0 N 00 N
11 20241209 150325 55 40.00 KOSPI 신저가 철강.금속 N N N Y 40 N 1275 -108 5 -7.81 1047146443 805140 148.13 1320 1351 1268 1797 969 1383 1300.58 0.43 0 -43435 1450 1416 1386 1352 1322 1401 1337 633 414 500 1020 1 1 126631721 1615 -1275.00 0.84 12 0.64 -1.00 1511.00 2760 20240418 -53.80 1268 20241209 0.55 2760 -53.80 20240418 1268 0.55 20241209 2760 -53.80 20240418 1268 0.55 20241209 3.93 N 018470 500 633 억 549975 N N 0 N 00 N
12 20241209 140324 55 40.00 KOSPI 신저가 철강.금속 N N N Y 40 N 1279 -104 5 -7.52 916581454 702491 129.25 1320 1351 1268 1797 969 1383 1304.76 0.43 0 -65367 1450 1416 1386 1352 1322 1401 1337 633 414 500 1020 1 1 126631721 1620 -1279.00 0.85 12 0.55 -1.00 1511.00 2760 20240418 -53.66 1268 20241209 0.87 2760 -53.66 20240418 1268 0.87 20241209 2760 -53.66 20240418 1268 0.87 20241209 3.93 N 018470 500 633 억 549975 N N 0 N 00 N