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
019440/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
20241210,160328,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13370,210,2,1.60,62368410,4690,55.14,13010,13540,13010,17100,9220,13160,13298.17,0.29,0,-171,13653,13406,13203,12956,12753,13305,12855,429,3940,5000,9470,10,1,8570000,1146,-42.18,0.35,12,0.05,-317.00,38517.00,14770,20231218,-9.48,12800,20240806,4.45,14500,-7.79,20240625,12800,4.45,20240806,14770,-9.48,20231218,12800,4.45,20240806,0.28,N,019440,5000,428 억,,24642,N,N,0,N,00,N
20241210,150328,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13310,150,2,1.14,59948500,4509,53.01,13010,13540,13010,17100,9220,13160,13295.30,0.29,0,-184,13653,13406,13203,12956,12753,13305,12855,429,3940,5000,9470,10,1,8570000,1141,-41.99,0.35,12,0.05,-317.00,38517.00,14770,20231218,-9.88,12800,20240806,3.98,14500,-8.21,20240625,12800,3.98,20240806,14770,-9.88,20231218,12800,3.98,20240806,0.28,N,019440,5000,428 억,,24642,N,N,0,N,00,N
20241210,140328,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13310,150,2,1.14,52471190,3948,46.41,13010,13540,13010,17100,9220,13160,13290.57,0.29,0,-257,13653,13406,13203,12956,12753,13305,12855,429,3940,5000,9470,10,1,8570000,1141,-41.99,0.35,12,0.05,-317.00,38517.00,14770,20231218,-9.88,12800,20240806,3.98,14500,-8.21,20240625,12800,3.98,20240806,14770,-9.88,20231218,12800,3.98,20240806,0.28,N,019440,5000,428 억,,24642,N,N,0,N,00,N
20241210,130326,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13370,210,2,1.60,48154080,3624,42.61,13010,13540,13010,17100,9220,13160,13287.55,0.29,0,-208,13653,13406,13203,12956,12753,13305,12855,429,3940,5000,9470,10,1,8570000,1146,-42.18,0.35,12,0.04,-317.00,38517.00,14770,20231218,-9.48,12800,20240806,4.45,14500,-7.79,20240625,12800,4.45,20240806,14770,-9.48,20231218,12800,4.45,20240806,0.28,N,019440,5000,428 억,,24642,N,N,0,N,00,N
20241210,120326,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13370,210,2,1.60,43278620,3259,38.31,13010,13540,13010,17100,9220,13160,13279.72,0.29,0,-138,13653,13406,13203,12956,12753,13305,12855,429,3940,5000,9470,10,1,8570000,1146,-42.18,0.35,12,0.04,-317.00,38517.00,14770,20231218,-9.48,12800,20240806,4.45,14500,-7.79,20240625,12800,4.45,20240806,14770,-9.48,20231218,12800,4.45,20240806,0.28,N,019440,5000,428 억,,24642,N,N,0,N,00,N
20241210,110327,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13350,190,2,1.44,31611080,2385,28.04,13010,13540,13010,17100,9220,13160,13254.12,0.29,0,-114,13653,13406,13203,12956,12753,13305,12855,429,3940,5000,9470,10,1,8570000,1144,-42.11,0.35,12,0.03,-317.00,38517.00,14770,20231218,-9.61,12800,20240806,4.30,14500,-7.93,20240625,12800,4.30,20240806,14770,-9.61,20231218,12800,4.30,20240806,0.28,N,019440,5000,428 억,,24642,N,N,0,N,00,N
20241210,100327,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13310,150,2,1.14,18212080,1379,16.21,13010,13540,13010,17100,9220,13160,13206.73,0.29,0,-92,13653,13406,13203,12956,12753,13305,12855,429,3940,5000,9470,10,1,8570000,1141,-41.99,0.35,12,0.02,-317.00,38517.00,14770,20231218,-9.88,12800,20240806,3.98,14500,-8.21,20240625,12800,3.98,20240806,14770,-9.88,20231218,12800,3.98,20240806,0.28,N,019440,5000,428 억,,24642,N,N,0,N,00,N
20241210,090329,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13150,-10,5,-0.08,6681130,513,6.03,13010,13150,13010,17100,9220,13160,13023.65,0.29,0,0,13653,13406,13203,12956,12753,13305,12855,429,3940,5000,9470,10,1,8570000,1127,-41.48,0.34,12,0.01,-317.00,38517.00,14770,20231218,-10.97,12800,20240806,2.73,14500,-9.31,20240625,12800,2.73,20240806,14770,-10.97,20231218,12800,2.73,20240806,0.28,N,019440,5000,428 억,,24642,N,N,0,N,00,N
20241209,160325,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13160,-280,5,-2.08,112045150,8485,88.90,13400,13450,13000,17470,9410,13440,13205.09,0.29,0,-381,13746,13592,13446,13292,13146,13520,13220,429,4030,5000,9670,10,1,8570000,1128,-41.51,0.34,12,0.10,-317.00,38517.00,14770,20231218,-10.90,12800,20240806,2.81,14500,-9.24,20240625,12800,2.81,20240806,14770,-10.90,20231218,12800,2.81,20240806,0.29,N,019440,5000,428 억,,24997,N,N,0,N,00,N
20241209,150328,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13190,-250,5,-1.86,92682180,7001,73.35,13400,13450,13050,17470,9410,13440,13238.42,0.29,0,-350,13746,13592,13446,13292,13146,13520,13220,429,4030,5000,9670,10,1,8570000,1130,-41.61,0.34,12,0.08,-317.00,38517.00,14770,20231218,-10.70,12800,20240806,3.05,14500,-9.03,20240625,12800,3.05,20240806,14770,-10.70,20231218,12800,3.05,20240806,0.29,N,019440,5000,428 억,,24997,N,N,0,N,00,N
20241209,140327,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13130,-310,5,-2.31,80581750,6079,63.69,13400,13450,13050,17470,9410,13440,13255.76,0.29,0,-365,13746,13592,13446,13292,13146,13520,13220,429,4030,5000,9670,10,1,8570000,1125,-41.42,0.34,12,0.07,-317.00,38517.00,14770,20231218,-11.10,12800,20240806,2.58,14500,-9.45,20240625,12800,2.58,20240806,14770,-11.10,20231218,12800,2.58,20240806,0.29,N,019440,5000,428 억,,24997,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 160328 57 100.00 KOSPI 철강.금속 N N N N N 13370 210 2 1.60 62368410 4690 55.14 13010 13540 13010 17100 9220 13160 13298.17 0.29 0 -171 13653 13406 13203 12956 12753 13305 12855 429 3940 5000 9470 10 1 8570000 1146 -42.18 0.35 12 0.05 -317.00 38517.00 14770 20231218 -9.48 12800 20240806 4.45 14500 -7.79 20240625 12800 4.45 20240806 14770 -9.48 20231218 12800 4.45 20240806 0.28 N 019440 5000 428 억 24642 N N 0 N 00 N
3 20241210 150328 57 100.00 KOSPI 철강.금속 N N N N N 13310 150 2 1.14 59948500 4509 53.01 13010 13540 13010 17100 9220 13160 13295.30 0.29 0 -184 13653 13406 13203 12956 12753 13305 12855 429 3940 5000 9470 10 1 8570000 1141 -41.99 0.35 12 0.05 -317.00 38517.00 14770 20231218 -9.88 12800 20240806 3.98 14500 -8.21 20240625 12800 3.98 20240806 14770 -9.88 20231218 12800 3.98 20240806 0.28 N 019440 5000 428 억 24642 N N 0 N 00 N
4 20241210 140328 57 100.00 KOSPI 철강.금속 N N N N N 13310 150 2 1.14 52471190 3948 46.41 13010 13540 13010 17100 9220 13160 13290.57 0.29 0 -257 13653 13406 13203 12956 12753 13305 12855 429 3940 5000 9470 10 1 8570000 1141 -41.99 0.35 12 0.05 -317.00 38517.00 14770 20231218 -9.88 12800 20240806 3.98 14500 -8.21 20240625 12800 3.98 20240806 14770 -9.88 20231218 12800 3.98 20240806 0.28 N 019440 5000 428 억 24642 N N 0 N 00 N
5 20241210 130326 57 100.00 KOSPI 철강.금속 N N N N N 13370 210 2 1.60 48154080 3624 42.61 13010 13540 13010 17100 9220 13160 13287.55 0.29 0 -208 13653 13406 13203 12956 12753 13305 12855 429 3940 5000 9470 10 1 8570000 1146 -42.18 0.35 12 0.04 -317.00 38517.00 14770 20231218 -9.48 12800 20240806 4.45 14500 -7.79 20240625 12800 4.45 20240806 14770 -9.48 20231218 12800 4.45 20240806 0.28 N 019440 5000 428 억 24642 N N 0 N 00 N
6 20241210 120326 57 100.00 KOSPI 철강.금속 N N N N N 13370 210 2 1.60 43278620 3259 38.31 13010 13540 13010 17100 9220 13160 13279.72 0.29 0 -138 13653 13406 13203 12956 12753 13305 12855 429 3940 5000 9470 10 1 8570000 1146 -42.18 0.35 12 0.04 -317.00 38517.00 14770 20231218 -9.48 12800 20240806 4.45 14500 -7.79 20240625 12800 4.45 20240806 14770 -9.48 20231218 12800 4.45 20240806 0.28 N 019440 5000 428 억 24642 N N 0 N 00 N
7 20241210 110327 57 100.00 KOSPI 철강.금속 N N N N N 13350 190 2 1.44 31611080 2385 28.04 13010 13540 13010 17100 9220 13160 13254.12 0.29 0 -114 13653 13406 13203 12956 12753 13305 12855 429 3940 5000 9470 10 1 8570000 1144 -42.11 0.35 12 0.03 -317.00 38517.00 14770 20231218 -9.61 12800 20240806 4.30 14500 -7.93 20240625 12800 4.30 20240806 14770 -9.61 20231218 12800 4.30 20240806 0.28 N 019440 5000 428 억 24642 N N 0 N 00 N
8 20241210 100327 57 100.00 KOSPI 철강.금속 N N N N N 13310 150 2 1.14 18212080 1379 16.21 13010 13540 13010 17100 9220 13160 13206.73 0.29 0 -92 13653 13406 13203 12956 12753 13305 12855 429 3940 5000 9470 10 1 8570000 1141 -41.99 0.35 12 0.02 -317.00 38517.00 14770 20231218 -9.88 12800 20240806 3.98 14500 -8.21 20240625 12800 3.98 20240806 14770 -9.88 20231218 12800 3.98 20240806 0.28 N 019440 5000 428 억 24642 N N 0 N 00 N
9 20241210 090329 57 100.00 KOSPI 철강.금속 N N N N N 13150 -10 5 -0.08 6681130 513 6.03 13010 13150 13010 17100 9220 13160 13023.65 0.29 0 0 13653 13406 13203 12956 12753 13305 12855 429 3940 5000 9470 10 1 8570000 1127 -41.48 0.34 12 0.01 -317.00 38517.00 14770 20231218 -10.97 12800 20240806 2.73 14500 -9.31 20240625 12800 2.73 20240806 14770 -10.97 20231218 12800 2.73 20240806 0.28 N 019440 5000 428 억 24642 N N 0 N 00 N
10 20241209 160325 57 100.00 KOSPI 철강.금속 N N N N N 13160 -280 5 -2.08 112045150 8485 88.90 13400 13450 13000 17470 9410 13440 13205.09 0.29 0 -381 13746 13592 13446 13292 13146 13520 13220 429 4030 5000 9670 10 1 8570000 1128 -41.51 0.34 12 0.10 -317.00 38517.00 14770 20231218 -10.90 12800 20240806 2.81 14500 -9.24 20240625 12800 2.81 20240806 14770 -10.90 20231218 12800 2.81 20240806 0.29 N 019440 5000 428 억 24997 N N 0 N 00 N
11 20241209 150328 57 100.00 KOSPI 철강.금속 N N N N N 13190 -250 5 -1.86 92682180 7001 73.35 13400 13450 13050 17470 9410 13440 13238.42 0.29 0 -350 13746 13592 13446 13292 13146 13520 13220 429 4030 5000 9670 10 1 8570000 1130 -41.61 0.34 12 0.08 -317.00 38517.00 14770 20231218 -10.70 12800 20240806 3.05 14500 -9.03 20240625 12800 3.05 20240806 14770 -10.70 20231218 12800 3.05 20240806 0.29 N 019440 5000 428 억 24997 N N 0 N 00 N
12 20241209 140327 57 100.00 KOSPI 철강.금속 N N N N N 13130 -310 5 -2.31 80581750 6079 63.69 13400 13450 13050 17470 9410 13440 13255.76 0.29 0 -365 13746 13592 13446 13292 13146 13520 13220 429 4030 5000 9670 10 1 8570000 1125 -41.42 0.34 12 0.07 -317.00 38517.00 14770 20231218 -11.10 12800 20240806 2.58 14500 -9.45 20240625 12800 2.58 20240806 14770 -11.10 20231218 12800 2.58 20240806 0.29 N 019440 5000 428 억 24997 N N 0 N 00 N