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
025820/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
20241210,160348,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3910,350,2,9.83,1194337870,313027,81.22,3560,3920,3560,4625,2495,3560,3816.73,1.61,0,173873,3863,3711,3628,3476,3393,3670,3435,167,1065,500,2270,5,1,33442000,1308,195.50,1.04,12,0.94,20.00,3766.00,8420,20240520,-53.56,3545,20241209,10.30,8420,-53.56,20240520,3545,10.30,20241209,8420,-53.56,20240520,3545,10.30,20241209,2.64,N,025820,500,167 억,,538986,N,N,1,N,00,N
20241210,150348,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3890,330,2,9.27,1078538120,283400,73.53,3560,3915,3560,4625,2495,3560,3807.11,1.61,0,154753,3863,3711,3628,3476,3393,3670,3435,167,1065,500,2270,5,1,33442000,1301,194.50,1.03,12,0.85,20.00,3766.00,8420,20240520,-53.80,3545,20241209,9.73,8420,-53.80,20240520,3545,9.73,20241209,8420,-53.80,20240520,3545,9.73,20241209,2.64,N,025820,500,167 억,,538986,N,N,0,N,00,N
20241210,140348,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3915,355,2,9.97,998596495,262906,68.21,3560,3915,3560,4625,2495,3560,3799.76,1.61,0,138307,3863,3711,3628,3476,3393,3670,3435,167,1065,500,2270,5,1,33442000,1309,195.75,1.04,12,0.79,20.00,3766.00,8420,20240520,-53.50,3545,20241209,10.44,8420,-53.50,20240520,3545,10.44,20241209,8420,-53.50,20240520,3545,10.44,20241209,2.64,N,025820,500,167 억,,538986,N,N,0,N,00,N
20241210,130347,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3880,320,2,8.99,923241125,243580,63.20,3560,3905,3560,4625,2495,3560,3791.82,1.61,0,127762,3863,3711,3628,3476,3393,3670,3435,167,1065,500,2270,5,1,33442000,1298,194.00,1.03,12,0.73,20.00,3766.00,8420,20240520,-53.92,3545,20241209,9.45,8420,-53.92,20240520,3545,9.45,20241209,8420,-53.92,20240520,3545,9.45,20241209,2.64,N,025820,500,167 억,,538986,N,N,0,N,00,N
20241210,120347,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3870,310,2,8.71,772761990,204757,53.13,3560,3900,3560,4625,2495,3560,3775.73,1.61,0,99039,3863,3711,3628,3476,3393,3670,3435,167,1065,500,2270,5,1,33442000,1294,193.50,1.03,12,0.61,20.00,3766.00,8420,20240520,-54.04,3545,20241209,9.17,8420,-54.04,20240520,3545,9.17,20241209,8420,-54.04,20240520,3545,9.17,20241209,2.64,N,025820,500,167 억,,538986,N,N,0,N,00,N
20241210,110347,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3850,290,2,8.15,591699645,158008,41.00,3560,3850,3560,4625,2495,3560,3746.64,1.61,0,77027,3863,3711,3628,3476,3393,3670,3435,167,1065,500,2270,5,1,33442000,1288,192.50,1.02,12,0.47,20.00,3766.00,8420,20240520,-54.28,3545,20241209,8.60,8420,-54.28,20240520,3545,8.60,20241209,8420,-54.28,20240520,3545,8.60,20241209,2.64,N,025820,500,167 억,,538986,N,N,0,N,00,N
20241210,100347,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3815,255,2,7.16,445596270,119844,31.10,3560,3830,3560,4625,2495,3560,3720.28,1.61,0,53697,3863,3711,3628,3476,3393,3670,3435,167,1065,500,2270,5,1,33442000,1276,190.75,1.01,12,0.36,20.00,3766.00,8420,20240520,-54.69,3545,20241209,7.62,8420,-54.69,20240520,3545,7.62,20241209,8420,-54.69,20240520,3545,7.62,20241209,2.64,N,025820,500,167 억,,538986,N,N,0,N,00,N
20241210,090350,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3680,120,2,3.37,101001610,27898,7.24,3560,3680,3560,4625,2495,3560,3624.07,1.61,0,9835,3863,3711,3628,3476,3393,3670,3435,167,1065,500,2270,5,1,33442000,1231,184.00,0.98,12,0.08,20.00,3766.00,8420,20240520,-56.29,3545,20241209,3.81,8420,-56.29,20240520,3545,3.81,20241209,8420,-56.29,20240520,3545,3.81,20241209,2.64,N,025820,500,167 억,,538986,N,N,0,N,00,N
20241209,160345,55,60.00,KOSPI,신저가,철강.금속,N,N,N,Y,60,N,3560,-300,5,-7.77,1339207170,370820,88.30,3720,3780,3545,5010,2705,3860,3611.57,1.56,0,15482,4113,3986,3883,3756,3653,3935,3705,167,1150,500,2470,5,1,33442000,1191,178.00,0.95,12,1.11,20.00,3766.00,8420,20240520,-57.72,3545,20241209,0.42,8420,-57.72,20240520,3545,0.42,20241209,8420,-57.72,20240520,3545,0.42,20241209,2.70,N,025820,500,167 억,,522631,N,N,0,N,00,N
20241209,150348,55,60.00,KOSPI,신저가,철강.금속,N,N,N,Y,60,N,3565,-295,5,-7.64,1194771100,330281,78.64,3720,3780,3545,5010,2705,3860,3617.43,1.56,0,5265,4113,3986,3883,3756,3653,3935,3705,167,1150,500,2470,5,1,33442000,1192,178.25,0.95,12,0.99,20.00,3766.00,8420,20240520,-57.66,3545,20241209,0.56,8420,-57.66,20240520,3545,0.56,20241209,8420,-57.66,20240520,3545,0.56,20241209,2.70,N,025820,500,167 억,,522631,N,N,0,N,00,N
20241209,140347,55,60.00,KOSPI,신저가,철강.금속,N,N,N,Y,60,N,3595,-265,5,-6.87,981393740,270438,64.39,3720,3780,3570,5010,2705,3860,3628.90,1.56,0,-8437,4113,3986,3883,3756,3653,3935,3705,167,1150,500,2470,5,1,33442000,1202,179.75,0.95,12,0.81,20.00,3766.00,8420,20240520,-57.30,3570,20241209,0.70,8420,-57.30,20240520,3570,0.70,20241209,8420,-57.30,20240520,3570,0.70,20241209,2.70,N,025820,500,167 억,,522631,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 160348 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3910 350 2 9.83 1194337870 313027 81.22 3560 3920 3560 4625 2495 3560 3816.73 1.61 0 173873 3863 3711 3628 3476 3393 3670 3435 167 1065 500 2270 5 1 33442000 1308 195.50 1.04 12 0.94 20.00 3766.00 8420 20240520 -53.56 3545 20241209 10.30 8420 -53.56 20240520 3545 10.30 20241209 8420 -53.56 20240520 3545 10.30 20241209 2.64 N 025820 500 167 억 538986 N N 1 N 00 N
3 20241210 150348 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3890 330 2 9.27 1078538120 283400 73.53 3560 3915 3560 4625 2495 3560 3807.11 1.61 0 154753 3863 3711 3628 3476 3393 3670 3435 167 1065 500 2270 5 1 33442000 1301 194.50 1.03 12 0.85 20.00 3766.00 8420 20240520 -53.80 3545 20241209 9.73 8420 -53.80 20240520 3545 9.73 20241209 8420 -53.80 20240520 3545 9.73 20241209 2.64 N 025820 500 167 억 538986 N N 0 N 00 N
4 20241210 140348 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3915 355 2 9.97 998596495 262906 68.21 3560 3915 3560 4625 2495 3560 3799.76 1.61 0 138307 3863 3711 3628 3476 3393 3670 3435 167 1065 500 2270 5 1 33442000 1309 195.75 1.04 12 0.79 20.00 3766.00 8420 20240520 -53.50 3545 20241209 10.44 8420 -53.50 20240520 3545 10.44 20241209 8420 -53.50 20240520 3545 10.44 20241209 2.64 N 025820 500 167 억 538986 N N 0 N 00 N
5 20241210 130347 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3880 320 2 8.99 923241125 243580 63.20 3560 3905 3560 4625 2495 3560 3791.82 1.61 0 127762 3863 3711 3628 3476 3393 3670 3435 167 1065 500 2270 5 1 33442000 1298 194.00 1.03 12 0.73 20.00 3766.00 8420 20240520 -53.92 3545 20241209 9.45 8420 -53.92 20240520 3545 9.45 20241209 8420 -53.92 20240520 3545 9.45 20241209 2.64 N 025820 500 167 억 538986 N N 0 N 00 N
6 20241210 120347 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3870 310 2 8.71 772761990 204757 53.13 3560 3900 3560 4625 2495 3560 3775.73 1.61 0 99039 3863 3711 3628 3476 3393 3670 3435 167 1065 500 2270 5 1 33442000 1294 193.50 1.03 12 0.61 20.00 3766.00 8420 20240520 -54.04 3545 20241209 9.17 8420 -54.04 20240520 3545 9.17 20241209 8420 -54.04 20240520 3545 9.17 20241209 2.64 N 025820 500 167 억 538986 N N 0 N 00 N
7 20241210 110347 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3850 290 2 8.15 591699645 158008 41.00 3560 3850 3560 4625 2495 3560 3746.64 1.61 0 77027 3863 3711 3628 3476 3393 3670 3435 167 1065 500 2270 5 1 33442000 1288 192.50 1.02 12 0.47 20.00 3766.00 8420 20240520 -54.28 3545 20241209 8.60 8420 -54.28 20240520 3545 8.60 20241209 8420 -54.28 20240520 3545 8.60 20241209 2.64 N 025820 500 167 억 538986 N N 0 N 00 N
8 20241210 100347 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3815 255 2 7.16 445596270 119844 31.10 3560 3830 3560 4625 2495 3560 3720.28 1.61 0 53697 3863 3711 3628 3476 3393 3670 3435 167 1065 500 2270 5 1 33442000 1276 190.75 1.01 12 0.36 20.00 3766.00 8420 20240520 -54.69 3545 20241209 7.62 8420 -54.69 20240520 3545 7.62 20241209 8420 -54.69 20240520 3545 7.62 20241209 2.64 N 025820 500 167 억 538986 N N 0 N 00 N
9 20241210 090350 55 60.00 KOSPI 철강.금속 N N N Y 60 N 3680 120 2 3.37 101001610 27898 7.24 3560 3680 3560 4625 2495 3560 3624.07 1.61 0 9835 3863 3711 3628 3476 3393 3670 3435 167 1065 500 2270 5 1 33442000 1231 184.00 0.98 12 0.08 20.00 3766.00 8420 20240520 -56.29 3545 20241209 3.81 8420 -56.29 20240520 3545 3.81 20241209 8420 -56.29 20240520 3545 3.81 20241209 2.64 N 025820 500 167 억 538986 N N 0 N 00 N
10 20241209 160345 55 60.00 KOSPI 신저가 철강.금속 N N N Y 60 N 3560 -300 5 -7.77 1339207170 370820 88.30 3720 3780 3545 5010 2705 3860 3611.57 1.56 0 15482 4113 3986 3883 3756 3653 3935 3705 167 1150 500 2470 5 1 33442000 1191 178.00 0.95 12 1.11 20.00 3766.00 8420 20240520 -57.72 3545 20241209 0.42 8420 -57.72 20240520 3545 0.42 20241209 8420 -57.72 20240520 3545 0.42 20241209 2.70 N 025820 500 167 억 522631 N N 0 N 00 N
11 20241209 150348 55 60.00 KOSPI 신저가 철강.금속 N N N Y 60 N 3565 -295 5 -7.64 1194771100 330281 78.64 3720 3780 3545 5010 2705 3860 3617.43 1.56 0 5265 4113 3986 3883 3756 3653 3935 3705 167 1150 500 2470 5 1 33442000 1192 178.25 0.95 12 0.99 20.00 3766.00 8420 20240520 -57.66 3545 20241209 0.56 8420 -57.66 20240520 3545 0.56 20241209 8420 -57.66 20240520 3545 0.56 20241209 2.70 N 025820 500 167 억 522631 N N 0 N 00 N
12 20241209 140347 55 60.00 KOSPI 신저가 철강.금속 N N N Y 60 N 3595 -265 5 -6.87 981393740 270438 64.39 3720 3780 3570 5010 2705 3860 3628.90 1.56 0 -8437 4113 3986 3883 3756 3653 3935 3705 167 1150 500 2470 5 1 33442000 1202 179.75 0.95 12 0.81 20.00 3766.00 8420 20240520 -57.30 3570 20241209 0.70 8420 -57.30 20240520 3570 0.70 20241209 8420 -57.30 20240520 3570 0.70 20241209 2.70 N 025820 500 167 억 522631 N N 0 N 00 N