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
021050/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
20241210,160333,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1075,67,2,6.65,255818309,244837,112.91,990,1086,990,1310,706,1008,1044.84,1.24,0,66083,1048,1027,1010,989,972,1019,981,237,302,500,700,1,1,47474590,510,-5.02,0.41,12,0.52,-214.00,2612.00,2005,20240521,-46.38,990,20241210,8.59,2005,-46.38,20240521,990,8.59,20241210,2005,-46.38,20240521,990,8.59,20241210,1.26,N,021050,500,237 억,,588943,N,N,0,N,00,N
20241210,150333,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1069,61,2,6.05,251057724,240397,110.86,990,1086,990,1310,706,1008,1044.35,1.24,0,66492,1048,1027,1010,989,972,1019,981,237,302,500,700,1,1,47474590,508,-5.00,0.41,12,0.51,-214.00,2612.00,2005,20240521,-46.68,990,20241210,7.98,2005,-46.68,20240521,990,7.98,20241210,2005,-46.68,20240521,990,7.98,20241210,1.26,N,021050,500,237 억,,588943,N,N,0,N,00,N
20241210,140333,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1049,41,2,4.07,180467022,173831,80.16,990,1069,990,1310,706,1008,1038.18,1.24,0,37128,1048,1027,1010,989,972,1019,981,237,302,500,700,1,1,47474590,498,-4.90,0.40,12,0.37,-214.00,2612.00,2005,20240521,-47.68,990,20241210,5.96,2005,-47.68,20240521,990,5.96,20241210,2005,-47.68,20240521,990,5.96,20241210,1.26,N,021050,500,237 억,,588943,N,N,0,N,00,N
20241210,130331,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1052,44,2,4.37,175312426,168904,77.89,990,1069,990,1310,706,1008,1037.94,1.24,0,37986,1048,1027,1010,989,972,1019,981,237,302,500,700,1,1,47474590,499,-4.92,0.40,12,0.36,-214.00,2612.00,2005,20240521,-47.53,990,20241210,6.26,2005,-47.53,20240521,990,6.26,20241210,2005,-47.53,20240521,990,6.26,20241210,1.26,N,021050,500,237 억,,588943,N,N,0,N,00,N
20241210,120332,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1058,50,2,4.96,172436615,166157,76.62,990,1069,990,1310,706,1008,1037.79,1.24,0,37743,1048,1027,1010,989,972,1019,981,237,302,500,700,1,1,47474590,502,-4.94,0.41,12,0.35,-214.00,2612.00,2005,20240521,-47.23,990,20241210,6.87,2005,-47.23,20240521,990,6.87,20241210,2005,-47.23,20240521,990,6.87,20241210,1.26,N,021050,500,237 억,,588943,N,N,0,N,00,N
20241210,110332,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1067,59,2,5.85,121290988,117439,54.16,990,1069,990,1310,706,1008,1032.80,1.24,0,37813,1048,1027,1010,989,972,1019,981,237,302,500,700,1,1,47474590,507,-4.99,0.41,12,0.25,-214.00,2612.00,2005,20240521,-46.78,990,20241210,7.78,2005,-46.78,20240521,990,7.78,20241210,2005,-46.78,20240521,990,7.78,20241210,1.26,N,021050,500,237 억,,588943,N,N,0,N,00,N
20241210,100332,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1030,22,2,2.18,54511531,53542,24.69,990,1040,990,1310,706,1008,1018.11,1.24,0,34948,1048,1027,1010,989,972,1019,981,237,302,500,700,1,1,47474590,489,-4.81,0.39,12,0.11,-214.00,2612.00,2005,20240521,-48.63,990,20241210,4.04,2005,-48.63,20240521,990,4.04,20241210,2005,-48.63,20240521,990,4.04,20241210,1.26,N,021050,500,237 억,,588943,N,N,0,N,00,N
20241210,090334,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1020,12,2,1.19,14334140,14369,6.63,990,1020,990,1310,706,1008,997.57,1.24,0,3804,1048,1027,1010,989,972,1019,981,237,302,500,700,1,1,47474590,484,-4.77,0.39,12,0.03,-214.00,2612.00,2005,20240521,-49.13,990,20241210,3.03,2005,-49.13,20240521,990,3.03,20241210,2005,-49.13,20240521,990,3.03,20241210,1.26,N,021050,500,237 억,,588943,N,N,0,N,00,N
20241209,160330,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1008,-47,5,-4.45,217325497,216816,80.41,1031,1031,993,1371,739,1055,1002.35,1.29,0,-28759,1113,1084,1060,1031,1007,1072,1019,237,316,500,730,1,1,47474590,479,-4.71,0.39,12,0.46,-214.00,2612.00,2005,20240521,-49.73,993,20241209,1.51,2005,-49.73,20240521,993,1.51,20241209,2005,-49.73,20240521,993,1.51,20241209,1.26,N,021050,500,237 억,,612939,N,N,0,N,00,N
20241209,150333,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1000,-55,5,-5.21,199772428,199326,73.92,1031,1031,993,1371,739,1055,1002.24,1.29,0,-26094,1113,1084,1060,1031,1007,1072,1019,237,316,500,730,1,1,47474590,475,-4.67,0.38,12,0.42,-214.00,2612.00,2005,20240521,-50.12,993,20241209,0.70,2005,-50.12,20240521,993,0.70,20241209,2005,-50.12,20240521,993,0.70,20241209,1.26,N,021050,500,237 억,,612939,N,N,0,N,00,N
20241209,140332,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1001,-54,5,-5.12,171244131,170764,63.33,1031,1031,993,1371,739,1055,1002.81,1.29,0,-22420,1113,1084,1060,1031,1007,1072,1019,237,316,500,730,1,1,47474590,475,-4.68,0.38,12,0.36,-214.00,2612.00,2005,20240521,-50.07,993,20241209,0.81,2005,-50.07,20240521,993,0.81,20241209,2005,-50.07,20240521,993,0.81,20241209,1.26,N,021050,500,237 억,,612939,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 160333 57 100.00 KOSPI 신저가 철강.금속 N N N N N 1075 67 2 6.65 255818309 244837 112.91 990 1086 990 1310 706 1008 1044.84 1.24 0 66083 1048 1027 1010 989 972 1019 981 237 302 500 700 1 1 47474590 510 -5.02 0.41 12 0.52 -214.00 2612.00 2005 20240521 -46.38 990 20241210 8.59 2005 -46.38 20240521 990 8.59 20241210 2005 -46.38 20240521 990 8.59 20241210 1.26 N 021050 500 237 억 588943 N N 0 N 00 N
3 20241210 150333 57 100.00 KOSPI 신저가 철강.금속 N N N N N 1069 61 2 6.05 251057724 240397 110.86 990 1086 990 1310 706 1008 1044.35 1.24 0 66492 1048 1027 1010 989 972 1019 981 237 302 500 700 1 1 47474590 508 -5.00 0.41 12 0.51 -214.00 2612.00 2005 20240521 -46.68 990 20241210 7.98 2005 -46.68 20240521 990 7.98 20241210 2005 -46.68 20240521 990 7.98 20241210 1.26 N 021050 500 237 억 588943 N N 0 N 00 N
4 20241210 140333 57 100.00 KOSPI 신저가 철강.금속 N N N N N 1049 41 2 4.07 180467022 173831 80.16 990 1069 990 1310 706 1008 1038.18 1.24 0 37128 1048 1027 1010 989 972 1019 981 237 302 500 700 1 1 47474590 498 -4.90 0.40 12 0.37 -214.00 2612.00 2005 20240521 -47.68 990 20241210 5.96 2005 -47.68 20240521 990 5.96 20241210 2005 -47.68 20240521 990 5.96 20241210 1.26 N 021050 500 237 억 588943 N N 0 N 00 N
5 20241210 130331 57 100.00 KOSPI 신저가 철강.금속 N N N N N 1052 44 2 4.37 175312426 168904 77.89 990 1069 990 1310 706 1008 1037.94 1.24 0 37986 1048 1027 1010 989 972 1019 981 237 302 500 700 1 1 47474590 499 -4.92 0.40 12 0.36 -214.00 2612.00 2005 20240521 -47.53 990 20241210 6.26 2005 -47.53 20240521 990 6.26 20241210 2005 -47.53 20240521 990 6.26 20241210 1.26 N 021050 500 237 억 588943 N N 0 N 00 N
6 20241210 120332 57 100.00 KOSPI 신저가 철강.금속 N N N N N 1058 50 2 4.96 172436615 166157 76.62 990 1069 990 1310 706 1008 1037.79 1.24 0 37743 1048 1027 1010 989 972 1019 981 237 302 500 700 1 1 47474590 502 -4.94 0.41 12 0.35 -214.00 2612.00 2005 20240521 -47.23 990 20241210 6.87 2005 -47.23 20240521 990 6.87 20241210 2005 -47.23 20240521 990 6.87 20241210 1.26 N 021050 500 237 억 588943 N N 0 N 00 N
7 20241210 110332 57 100.00 KOSPI 신저가 철강.금속 N N N N N 1067 59 2 5.85 121290988 117439 54.16 990 1069 990 1310 706 1008 1032.80 1.24 0 37813 1048 1027 1010 989 972 1019 981 237 302 500 700 1 1 47474590 507 -4.99 0.41 12 0.25 -214.00 2612.00 2005 20240521 -46.78 990 20241210 7.78 2005 -46.78 20240521 990 7.78 20241210 2005 -46.78 20240521 990 7.78 20241210 1.26 N 021050 500 237 억 588943 N N 0 N 00 N
8 20241210 100332 57 100.00 KOSPI 신저가 철강.금속 N N N N N 1030 22 2 2.18 54511531 53542 24.69 990 1040 990 1310 706 1008 1018.11 1.24 0 34948 1048 1027 1010 989 972 1019 981 237 302 500 700 1 1 47474590 489 -4.81 0.39 12 0.11 -214.00 2612.00 2005 20240521 -48.63 990 20241210 4.04 2005 -48.63 20240521 990 4.04 20241210 2005 -48.63 20240521 990 4.04 20241210 1.26 N 021050 500 237 억 588943 N N 0 N 00 N
9 20241210 090334 57 100.00 KOSPI 신저가 철강.금속 N N N N N 1020 12 2 1.19 14334140 14369 6.63 990 1020 990 1310 706 1008 997.57 1.24 0 3804 1048 1027 1010 989 972 1019 981 237 302 500 700 1 1 47474590 484 -4.77 0.39 12 0.03 -214.00 2612.00 2005 20240521 -49.13 990 20241210 3.03 2005 -49.13 20240521 990 3.03 20241210 2005 -49.13 20240521 990 3.03 20241210 1.26 N 021050 500 237 억 588943 N N 0 N 00 N
10 20241209 160330 57 100.00 KOSPI 신저가 철강.금속 N N N N N 1008 -47 5 -4.45 217325497 216816 80.41 1031 1031 993 1371 739 1055 1002.35 1.29 0 -28759 1113 1084 1060 1031 1007 1072 1019 237 316 500 730 1 1 47474590 479 -4.71 0.39 12 0.46 -214.00 2612.00 2005 20240521 -49.73 993 20241209 1.51 2005 -49.73 20240521 993 1.51 20241209 2005 -49.73 20240521 993 1.51 20241209 1.26 N 021050 500 237 억 612939 N N 0 N 00 N
11 20241209 150333 57 100.00 KOSPI 신저가 철강.금속 N N N N N 1000 -55 5 -5.21 199772428 199326 73.92 1031 1031 993 1371 739 1055 1002.24 1.29 0 -26094 1113 1084 1060 1031 1007 1072 1019 237 316 500 730 1 1 47474590 475 -4.67 0.38 12 0.42 -214.00 2612.00 2005 20240521 -50.12 993 20241209 0.70 2005 -50.12 20240521 993 0.70 20241209 2005 -50.12 20240521 993 0.70 20241209 1.26 N 021050 500 237 억 612939 N N 0 N 00 N
12 20241209 140332 57 100.00 KOSPI 신저가 철강.금속 N N N N N 1001 -54 5 -5.12 171244131 170764 63.33 1031 1031 993 1371 739 1055 1002.81 1.29 0 -22420 1113 1084 1060 1031 1007 1072 1019 237 316 500 730 1 1 47474590 475 -4.68 0.38 12 0.36 -214.00 2612.00 2005 20240521 -50.07 993 20241209 0.81 2005 -50.07 20240521 993 0.81 20241209 2005 -50.07 20240521 993 0.81 20241209 1.26 N 021050 500 237 억 612939 N N 0 N 00 N