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
084010/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
20241210,160645,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,15800,280,2,1.80,735112240,46649,104.37,15430,15850,15430,20150,10870,15520,15758.41,5.90,0,9249,15926,15722,15596,15392,15266,15660,15330,246,4630,1000,11480,10,1,23414397,3699,5.36,0.44,12,0.20,2948.00,35857.00,15980,20241206,-1.13,10360,20240805,52.51,15980,-1.13,20241206,10360,52.51,20240805,15980,-1.13,20241206,10360,52.51,20240805,0.84,N,084010,1000,246 억,,1382330,N,N,0,N,00,N
20241210,150646,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,15760,240,2,1.55,724477860,45976,102.86,15430,15850,15430,20150,10870,15520,15757.78,5.90,0,8635,15926,15722,15596,15392,15266,15660,15330,246,4630,1000,11480,10,1,23414397,3690,5.35,0.44,12,0.20,2948.00,35857.00,15980,20241206,-1.38,10360,20240805,52.12,15980,-1.38,20241206,10360,52.12,20240805,15980,-1.38,20241206,10360,52.12,20240805,0.84,N,084010,1000,246 억,,1382330,N,N,0,N,00,N
20241210,140646,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,15760,240,2,1.55,625026480,39674,88.76,15430,15850,15430,20150,10870,15520,15754.10,5.90,0,6601,15926,15722,15596,15392,15266,15660,15330,246,4630,1000,11480,10,1,23414397,3690,5.35,0.44,12,0.17,2948.00,35857.00,15980,20241206,-1.38,10360,20240805,52.12,15980,-1.38,20241206,10360,52.12,20240805,15980,-1.38,20241206,10360,52.12,20240805,0.84,N,084010,1000,246 억,,1382330,N,N,0,N,00,N
20241210,130645,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,15750,230,2,1.48,428414780,27198,60.85,15430,15850,15430,20150,10870,15520,15751.77,5.90,0,5566,15926,15722,15596,15392,15266,15660,15330,246,4630,1000,11480,10,1,23414397,3688,5.34,0.44,12,0.12,2948.00,35857.00,15980,20241206,-1.44,10360,20240805,52.03,15980,-1.44,20241206,10360,52.03,20240805,15980,-1.44,20241206,10360,52.03,20240805,0.84,N,084010,1000,246 억,,1382330,N,N,0,N,00,N
20241210,120645,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,15790,270,2,1.74,320800940,20373,45.58,15430,15850,15430,20150,10870,15520,15746.47,5.90,0,4251,15926,15722,15596,15392,15266,15660,15330,246,4630,1000,11480,10,1,23414397,3697,5.36,0.44,12,0.09,2948.00,35857.00,15980,20241206,-1.19,10360,20240805,52.41,15980,-1.19,20241206,10360,52.41,20240805,15980,-1.19,20241206,10360,52.41,20240805,0.84,N,084010,1000,246 억,,1382330,N,N,0,N,00,N
20241210,110644,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,15830,310,2,2.00,303578560,19285,43.15,15430,15850,15430,20150,10870,15520,15741.79,5.90,0,3871,15926,15722,15596,15392,15266,15660,15330,246,4630,1000,11480,10,1,23414397,3706,5.37,0.44,12,0.08,2948.00,35857.00,15980,20241206,-0.94,10360,20240805,52.80,15980,-0.94,20241206,10360,52.80,20240805,15980,-0.94,20241206,10360,52.80,20240805,0.84,N,084010,1000,246 억,,1382330,N,N,0,N,00,N
20241210,100645,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,15780,260,2,1.68,183613130,11688,26.15,15430,15830,15430,20150,10870,15520,15709.67,5.90,0,2185,15926,15722,15596,15392,15266,15660,15330,246,4630,1000,11480,10,1,23414397,3695,5.35,0.44,12,0.05,2948.00,35857.00,15980,20241206,-1.25,10360,20240805,52.32,15980,-1.25,20241206,10360,52.32,20240805,15980,-1.25,20241206,10360,52.32,20240805,0.84,N,084010,1000,246 억,,1382330,N,N,0,N,00,N
20241210,090649,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,15790,270,2,1.74,19876490,1278,2.86,15430,15790,15430,20150,10870,15520,15553.02,5.90,0,431,15926,15722,15596,15392,15266,15660,15330,246,4630,1000,11480,10,1,23414397,3697,5.36,0.44,12,0.01,2948.00,35857.00,15980,20241206,-1.19,10360,20240805,52.41,15980,-1.19,20241206,10360,52.41,20240805,15980,-1.19,20241206,10360,52.41,20240805,0.84,N,084010,1000,246 억,,1382330,N,N,0,N,00,N
20241209,160643,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,15520,-330,5,-2.08,695865410,44677,78.01,15800,15800,15470,20600,11100,15850,15575.47,5.96,0,-13220,16156,16002,15826,15672,15496,15915,15585,246,4750,1000,11720,10,1,23414397,3634,5.26,0.43,12,0.19,2948.00,35857.00,15980,20241206,-2.88,10360,20240805,49.81,15980,-2.88,20241206,10360,49.81,20240805,15980,-2.88,20241206,10360,49.81,20240805,0.87,N,084010,1000,246 억,,1395564,N,N,0,N,00,N
20241209,150644,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,15510,-340,5,-2.15,641398870,41166,71.88,15800,15800,15480,20600,11100,15850,15580.79,5.96,0,-13257,16156,16002,15826,15672,15496,15915,15585,246,4750,1000,11720,10,1,23414397,3632,5.26,0.43,12,0.18,2948.00,35857.00,15980,20241206,-2.94,10360,20240805,49.71,15980,-2.94,20241206,10360,49.71,20240805,15980,-2.94,20241206,10360,49.71,20240805,0.87,N,084010,1000,246 억,,1395564,N,N,0,N,00,N
20241209,140644,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,15570,-280,5,-1.77,609601510,39117,68.30,15800,15800,15480,20600,11100,15850,15584.06,5.96,0,-11931,16156,16002,15826,15672,15496,15915,15585,246,4750,1000,11720,10,1,23414397,3646,5.28,0.43,12,0.17,2948.00,35857.00,15980,20241206,-2.57,10360,20240805,50.29,15980,-2.57,20241206,10360,50.29,20240805,15980,-2.57,20241206,10360,50.29,20240805,0.87,N,084010,1000,246 억,,1395564,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 160645 55 60.00 KOSPI 철강.금속 N N N Y 60 N 15800 280 2 1.80 735112240 46649 104.37 15430 15850 15430 20150 10870 15520 15758.41 5.90 0 9249 15926 15722 15596 15392 15266 15660 15330 246 4630 1000 11480 10 1 23414397 3699 5.36 0.44 12 0.20 2948.00 35857.00 15980 20241206 -1.13 10360 20240805 52.51 15980 -1.13 20241206 10360 52.51 20240805 15980 -1.13 20241206 10360 52.51 20240805 0.84 N 084010 1000 246 억 1382330 N N 0 N 00 N
3 20241210 150646 55 60.00 KOSPI 철강.금속 N N N Y 60 N 15760 240 2 1.55 724477860 45976 102.86 15430 15850 15430 20150 10870 15520 15757.78 5.90 0 8635 15926 15722 15596 15392 15266 15660 15330 246 4630 1000 11480 10 1 23414397 3690 5.35 0.44 12 0.20 2948.00 35857.00 15980 20241206 -1.38 10360 20240805 52.12 15980 -1.38 20241206 10360 52.12 20240805 15980 -1.38 20241206 10360 52.12 20240805 0.84 N 084010 1000 246 억 1382330 N N 0 N 00 N
4 20241210 140646 55 60.00 KOSPI 철강.금속 N N N Y 60 N 15760 240 2 1.55 625026480 39674 88.76 15430 15850 15430 20150 10870 15520 15754.10 5.90 0 6601 15926 15722 15596 15392 15266 15660 15330 246 4630 1000 11480 10 1 23414397 3690 5.35 0.44 12 0.17 2948.00 35857.00 15980 20241206 -1.38 10360 20240805 52.12 15980 -1.38 20241206 10360 52.12 20240805 15980 -1.38 20241206 10360 52.12 20240805 0.84 N 084010 1000 246 억 1382330 N N 0 N 00 N
5 20241210 130645 55 60.00 KOSPI 철강.금속 N N N Y 60 N 15750 230 2 1.48 428414780 27198 60.85 15430 15850 15430 20150 10870 15520 15751.77 5.90 0 5566 15926 15722 15596 15392 15266 15660 15330 246 4630 1000 11480 10 1 23414397 3688 5.34 0.44 12 0.12 2948.00 35857.00 15980 20241206 -1.44 10360 20240805 52.03 15980 -1.44 20241206 10360 52.03 20240805 15980 -1.44 20241206 10360 52.03 20240805 0.84 N 084010 1000 246 억 1382330 N N 0 N 00 N
6 20241210 120645 55 60.00 KOSPI 철강.금속 N N N Y 60 N 15790 270 2 1.74 320800940 20373 45.58 15430 15850 15430 20150 10870 15520 15746.47 5.90 0 4251 15926 15722 15596 15392 15266 15660 15330 246 4630 1000 11480 10 1 23414397 3697 5.36 0.44 12 0.09 2948.00 35857.00 15980 20241206 -1.19 10360 20240805 52.41 15980 -1.19 20241206 10360 52.41 20240805 15980 -1.19 20241206 10360 52.41 20240805 0.84 N 084010 1000 246 억 1382330 N N 0 N 00 N
7 20241210 110644 55 60.00 KOSPI 철강.금속 N N N Y 60 N 15830 310 2 2.00 303578560 19285 43.15 15430 15850 15430 20150 10870 15520 15741.79 5.90 0 3871 15926 15722 15596 15392 15266 15660 15330 246 4630 1000 11480 10 1 23414397 3706 5.37 0.44 12 0.08 2948.00 35857.00 15980 20241206 -0.94 10360 20240805 52.80 15980 -0.94 20241206 10360 52.80 20240805 15980 -0.94 20241206 10360 52.80 20240805 0.84 N 084010 1000 246 억 1382330 N N 0 N 00 N
8 20241210 100645 55 60.00 KOSPI 철강.금속 N N N Y 60 N 15780 260 2 1.68 183613130 11688 26.15 15430 15830 15430 20150 10870 15520 15709.67 5.90 0 2185 15926 15722 15596 15392 15266 15660 15330 246 4630 1000 11480 10 1 23414397 3695 5.35 0.44 12 0.05 2948.00 35857.00 15980 20241206 -1.25 10360 20240805 52.32 15980 -1.25 20241206 10360 52.32 20240805 15980 -1.25 20241206 10360 52.32 20240805 0.84 N 084010 1000 246 억 1382330 N N 0 N 00 N
9 20241210 090649 55 60.00 KOSPI 철강.금속 N N N Y 60 N 15790 270 2 1.74 19876490 1278 2.86 15430 15790 15430 20150 10870 15520 15553.02 5.90 0 431 15926 15722 15596 15392 15266 15660 15330 246 4630 1000 11480 10 1 23414397 3697 5.36 0.44 12 0.01 2948.00 35857.00 15980 20241206 -1.19 10360 20240805 52.41 15980 -1.19 20241206 10360 52.41 20240805 15980 -1.19 20241206 10360 52.41 20240805 0.84 N 084010 1000 246 억 1382330 N N 0 N 00 N
10 20241209 160643 55 60.00 KOSPI 철강.금속 N N N Y 60 N 15520 -330 5 -2.08 695865410 44677 78.01 15800 15800 15470 20600 11100 15850 15575.47 5.96 0 -13220 16156 16002 15826 15672 15496 15915 15585 246 4750 1000 11720 10 1 23414397 3634 5.26 0.43 12 0.19 2948.00 35857.00 15980 20241206 -2.88 10360 20240805 49.81 15980 -2.88 20241206 10360 49.81 20240805 15980 -2.88 20241206 10360 49.81 20240805 0.87 N 084010 1000 246 억 1395564 N N 0 N 00 N
11 20241209 150644 55 60.00 KOSPI 철강.금속 N N N Y 60 N 15510 -340 5 -2.15 641398870 41166 71.88 15800 15800 15480 20600 11100 15850 15580.79 5.96 0 -13257 16156 16002 15826 15672 15496 15915 15585 246 4750 1000 11720 10 1 23414397 3632 5.26 0.43 12 0.18 2948.00 35857.00 15980 20241206 -2.94 10360 20240805 49.71 15980 -2.94 20241206 10360 49.71 20240805 15980 -2.94 20241206 10360 49.71 20240805 0.87 N 084010 1000 246 억 1395564 N N 0 N 00 N
12 20241209 140644 55 60.00 KOSPI 철강.금속 N N N Y 60 N 15570 -280 5 -1.77 609601510 39117 68.30 15800 15800 15480 20600 11100 15850 15584.06 5.96 0 -11931 16156 16002 15826 15672 15496 15915 15585 246 4750 1000 11720 10 1 23414397 3646 5.28 0.43 12 0.17 2948.00 35857.00 15980 20241206 -2.57 10360 20240805 50.29 15980 -2.57 20241206 10360 50.29 20240805 15980 -2.57 20241206 10360 50.29 20240805 0.87 N 084010 1000 246 억 1395564 N N 0 N 00 N