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
026940/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
20241210,160352,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2280,130,2,6.05,216180720,97175,76.66,2290,2290,2155,2795,1505,2150,2224.65,0.82,0,22802,2313,2231,2178,2096,2043,2205,2070,100,645,500,1330,5,1,20000000,456,12.60,0.34,12,0.49,181.00,6623.00,6150,20231214,-62.93,2125,20241209,7.29,4890,-53.37,20240108,2125,7.29,20241209,6150,-62.93,20231214,2125,7.29,20241209,3.49,N,026940,500,100 억,,163448,N,N,0,N,00,N
20241210,150351,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2285,135,2,6.28,209483590,94244,74.35,2290,2290,2155,2795,1505,2150,2222.78,0.82,0,22442,2313,2231,2178,2096,2043,2205,2070,100,645,500,1330,5,1,20000000,457,12.62,0.35,12,0.47,181.00,6623.00,6150,20231214,-62.85,2125,20241209,7.53,4890,-53.27,20240108,2125,7.53,20241209,6150,-62.85,20231214,2125,7.53,20241209,3.49,N,026940,500,100 억,,163448,N,N,0,N,00,N
20241210,140351,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2235,85,2,3.95,173967220,78530,61.95,2290,2290,2155,2795,1505,2150,2215.30,0.82,0,22328,2313,2231,2178,2096,2043,2205,2070,100,645,500,1330,5,1,20000000,447,12.35,0.34,12,0.39,181.00,6623.00,6150,20231214,-63.66,2125,20241209,5.18,4890,-54.29,20240108,2125,5.18,20241209,6150,-63.66,20231214,2125,5.18,20241209,3.49,N,026940,500,100 억,,163448,N,N,0,N,00,N
20241210,130350,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2230,80,2,3.72,170165395,76828,60.61,2290,2290,2155,2795,1505,2150,2214.89,0.82,0,21009,2313,2231,2178,2096,2043,2205,2070,100,645,500,1330,5,1,20000000,446,12.32,0.34,12,0.38,181.00,6623.00,6150,20231214,-63.74,2125,20241209,4.94,4890,-54.40,20240108,2125,4.94,20241209,6150,-63.74,20231214,2125,4.94,20241209,3.49,N,026940,500,100 억,,163448,N,N,0,N,00,N
20241210,120350,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2220,70,2,3.26,160066625,72285,57.03,2290,2290,2155,2795,1505,2150,2214.38,0.82,0,20547,2313,2231,2178,2096,2043,2205,2070,100,645,500,1330,5,1,20000000,444,12.27,0.34,12,0.36,181.00,6623.00,6150,20231214,-63.90,2125,20241209,4.47,4890,-54.60,20240108,2125,4.47,20241209,6150,-63.90,20231214,2125,4.47,20241209,3.49,N,026940,500,100 억,,163448,N,N,0,N,00,N
20241210,110350,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2210,60,2,2.79,146908365,66376,52.36,2290,2290,2155,2795,1505,2150,2213.28,0.82,0,16773,2313,2231,2178,2096,2043,2205,2070,100,645,500,1330,5,1,20000000,442,12.21,0.33,12,0.33,181.00,6623.00,6150,20231214,-64.07,2125,20241209,4.00,4890,-54.81,20240108,2125,4.00,20241209,6150,-64.07,20231214,2125,4.00,20241209,3.49,N,026940,500,100 억,,163448,N,N,0,N,00,N
20241210,100350,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2205,55,2,2.56,108379925,48994,38.65,2290,2290,2155,2795,1505,2150,2212.11,0.82,0,5988,2313,2231,2178,2096,2043,2205,2070,100,645,500,1330,5,1,20000000,441,12.18,0.33,12,0.24,181.00,6623.00,6150,20231214,-64.15,2125,20241209,3.76,4890,-54.91,20240108,2125,3.76,20241209,6150,-64.15,20231214,2125,3.76,20241209,3.49,N,026940,500,100 억,,163448,N,N,0,N,00,N
20241210,090353,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2155,5,2,0.23,64250180,28882,22.79,2290,2290,2155,2795,1505,2150,2224.58,0.82,0,2234,2313,2231,2178,2096,2043,2205,2070,100,645,500,1330,5,1,20000000,431,11.91,0.33,12,0.14,181.00,6623.00,6150,20231214,-64.96,2125,20241209,1.41,4890,-55.93,20240108,2125,1.41,20241209,6150,-64.96,20231214,2125,1.41,20241209,3.49,N,026940,500,100 억,,163448,N,N,0,N,00,N
20241209,160349,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,2150,-115,5,-5.08,238048790,109178,157.75,2200,2260,2125,2940,1590,2265,2180.37,0.89,0,-15115,2381,2322,2256,2197,2131,2290,2165,100,675,500,1400,5,1,20000000,430,11.88,0.32,12,0.55,181.00,6623.00,6150,20231214,-65.04,2125,20241209,1.18,4890,-56.03,20240108,2125,1.18,20241209,6150,-65.04,20231214,2125,1.18,20241209,3.48,N,026940,500,100 억,,178573,N,N,0,N,00,N
20241209,150351,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,2145,-120,5,-5.30,222356085,101872,147.19,2200,2260,2125,2940,1590,2265,2182.70,0.89,0,-14496,2381,2322,2256,2197,2131,2290,2165,100,675,500,1400,5,1,20000000,429,11.85,0.32,12,0.51,181.00,6623.00,6150,20231214,-65.12,2125,20241209,0.94,4890,-56.13,20240108,2125,0.94,20241209,6150,-65.12,20231214,2125,0.94,20241209,3.48,N,026940,500,100 억,,178573,N,N,0,N,00,N
20241209,140350,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,2145,-120,5,-5.30,201147730,91950,132.85,2200,2260,2125,2940,1590,2265,2187.58,0.89,0,-14366,2381,2322,2256,2197,2131,2290,2165,100,675,500,1400,5,1,20000000,429,11.85,0.32,12,0.46,181.00,6623.00,6150,20231214,-65.12,2125,20241209,0.94,4890,-56.13,20240108,2125,0.94,20241209,6150,-65.12,20231214,2125,0.94,20241209,3.48,N,026940,500,100 억,,178573,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 160352 57 100.00 KOSPI 철강.금속 N N N N N 2280 130 2 6.05 216180720 97175 76.66 2290 2290 2155 2795 1505 2150 2224.65 0.82 0 22802 2313 2231 2178 2096 2043 2205 2070 100 645 500 1330 5 1 20000000 456 12.60 0.34 12 0.49 181.00 6623.00 6150 20231214 -62.93 2125 20241209 7.29 4890 -53.37 20240108 2125 7.29 20241209 6150 -62.93 20231214 2125 7.29 20241209 3.49 N 026940 500 100 억 163448 N N 0 N 00 N
3 20241210 150351 57 100.00 KOSPI 철강.금속 N N N N N 2285 135 2 6.28 209483590 94244 74.35 2290 2290 2155 2795 1505 2150 2222.78 0.82 0 22442 2313 2231 2178 2096 2043 2205 2070 100 645 500 1330 5 1 20000000 457 12.62 0.35 12 0.47 181.00 6623.00 6150 20231214 -62.85 2125 20241209 7.53 4890 -53.27 20240108 2125 7.53 20241209 6150 -62.85 20231214 2125 7.53 20241209 3.49 N 026940 500 100 억 163448 N N 0 N 00 N
4 20241210 140351 57 100.00 KOSPI 철강.금속 N N N N N 2235 85 2 3.95 173967220 78530 61.95 2290 2290 2155 2795 1505 2150 2215.30 0.82 0 22328 2313 2231 2178 2096 2043 2205 2070 100 645 500 1330 5 1 20000000 447 12.35 0.34 12 0.39 181.00 6623.00 6150 20231214 -63.66 2125 20241209 5.18 4890 -54.29 20240108 2125 5.18 20241209 6150 -63.66 20231214 2125 5.18 20241209 3.49 N 026940 500 100 억 163448 N N 0 N 00 N
5 20241210 130350 57 100.00 KOSPI 철강.금속 N N N N N 2230 80 2 3.72 170165395 76828 60.61 2290 2290 2155 2795 1505 2150 2214.89 0.82 0 21009 2313 2231 2178 2096 2043 2205 2070 100 645 500 1330 5 1 20000000 446 12.32 0.34 12 0.38 181.00 6623.00 6150 20231214 -63.74 2125 20241209 4.94 4890 -54.40 20240108 2125 4.94 20241209 6150 -63.74 20231214 2125 4.94 20241209 3.49 N 026940 500 100 억 163448 N N 0 N 00 N
6 20241210 120350 57 100.00 KOSPI 철강.금속 N N N N N 2220 70 2 3.26 160066625 72285 57.03 2290 2290 2155 2795 1505 2150 2214.38 0.82 0 20547 2313 2231 2178 2096 2043 2205 2070 100 645 500 1330 5 1 20000000 444 12.27 0.34 12 0.36 181.00 6623.00 6150 20231214 -63.90 2125 20241209 4.47 4890 -54.60 20240108 2125 4.47 20241209 6150 -63.90 20231214 2125 4.47 20241209 3.49 N 026940 500 100 억 163448 N N 0 N 00 N
7 20241210 110350 57 100.00 KOSPI 철강.금속 N N N N N 2210 60 2 2.79 146908365 66376 52.36 2290 2290 2155 2795 1505 2150 2213.28 0.82 0 16773 2313 2231 2178 2096 2043 2205 2070 100 645 500 1330 5 1 20000000 442 12.21 0.33 12 0.33 181.00 6623.00 6150 20231214 -64.07 2125 20241209 4.00 4890 -54.81 20240108 2125 4.00 20241209 6150 -64.07 20231214 2125 4.00 20241209 3.49 N 026940 500 100 억 163448 N N 0 N 00 N
8 20241210 100350 57 100.00 KOSPI 철강.금속 N N N N N 2205 55 2 2.56 108379925 48994 38.65 2290 2290 2155 2795 1505 2150 2212.11 0.82 0 5988 2313 2231 2178 2096 2043 2205 2070 100 645 500 1330 5 1 20000000 441 12.18 0.33 12 0.24 181.00 6623.00 6150 20231214 -64.15 2125 20241209 3.76 4890 -54.91 20240108 2125 3.76 20241209 6150 -64.15 20231214 2125 3.76 20241209 3.49 N 026940 500 100 억 163448 N N 0 N 00 N
9 20241210 090353 57 100.00 KOSPI 철강.금속 N N N N N 2155 5 2 0.23 64250180 28882 22.79 2290 2290 2155 2795 1505 2150 2224.58 0.82 0 2234 2313 2231 2178 2096 2043 2205 2070 100 645 500 1330 5 1 20000000 431 11.91 0.33 12 0.14 181.00 6623.00 6150 20231214 -64.96 2125 20241209 1.41 4890 -55.93 20240108 2125 1.41 20241209 6150 -64.96 20231214 2125 1.41 20241209 3.49 N 026940 500 100 억 163448 N N 0 N 00 N
10 20241209 160349 57 100.00 KOSPI 신저가 철강.금속 N N N N N 2150 -115 5 -5.08 238048790 109178 157.75 2200 2260 2125 2940 1590 2265 2180.37 0.89 0 -15115 2381 2322 2256 2197 2131 2290 2165 100 675 500 1400 5 1 20000000 430 11.88 0.32 12 0.55 181.00 6623.00 6150 20231214 -65.04 2125 20241209 1.18 4890 -56.03 20240108 2125 1.18 20241209 6150 -65.04 20231214 2125 1.18 20241209 3.48 N 026940 500 100 억 178573 N N 0 N 00 N
11 20241209 150351 57 100.00 KOSPI 신저가 철강.금속 N N N N N 2145 -120 5 -5.30 222356085 101872 147.19 2200 2260 2125 2940 1590 2265 2182.70 0.89 0 -14496 2381 2322 2256 2197 2131 2290 2165 100 675 500 1400 5 1 20000000 429 11.85 0.32 12 0.51 181.00 6623.00 6150 20231214 -65.12 2125 20241209 0.94 4890 -56.13 20240108 2125 0.94 20241209 6150 -65.12 20231214 2125 0.94 20241209 3.48 N 026940 500 100 억 178573 N N 0 N 00 N
12 20241209 140350 57 100.00 KOSPI 신저가 철강.금속 N N N N N 2145 -120 5 -5.30 201147730 91950 132.85 2200 2260 2125 2940 1590 2265 2187.58 0.89 0 -14366 2381 2322 2256 2197 2131 2290 2165 100 675 500 1400 5 1 20000000 429 11.85 0.32 12 0.46 181.00 6623.00 6150 20231214 -65.12 2125 20241209 0.94 4890 -56.13 20240108 2125 0.94 20241209 6150 -65.12 20231214 2125 0.94 20241209 3.48 N 026940 500 100 억 178573 N N 0 N 00 N