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
091090/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
20241210,160705,58,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231201,0.00,1270,20231201,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231211,1270,0.00,20231211,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N
20241210,150706,58,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231201,0.00,1270,20231201,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231211,1270,0.00,20231211,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N
20241210,140706,58,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231201,0.00,1270,20231201,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231211,1270,0.00,20231211,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N
20241210,130705,58,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231201,0.00,1270,20231201,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231211,1270,0.00,20231211,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N
20241210,120705,58,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231201,0.00,1270,20231201,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231211,1270,0.00,20231211,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N
20241210,110705,58,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231201,0.00,1270,20231201,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231211,1270,0.00,20231211,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N
20241210,100706,58,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231201,0.00,1270,20231201,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231211,1270,0.00,20231211,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N
20241210,090710,58,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231201,0.00,1270,20231201,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231211,1270,0.00,20231211,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N
20241209,160703,58,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231130,0.00,1270,20231130,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231211,1270,0.00,20231211,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N
20241209,150704,58,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231130,0.00,1270,20231130,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231211,1270,0.00,20231211,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N
20241209,140704,58,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231130,0.00,1270,20231130,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231211,1270,0.00,20231211,0.02,N,091090,500,215 억,,911919,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 160705 58 100.00 KOSPI 철강.금속 N N N N N 1270 0 3 0.00 0 0 0.00 0 0 0 1905 635 1270 0.00 2.11 0 0 1270 1270 1270 1270 1270 1270 1270 216 635 500 0 1 1 43180255 548 -3.21 0.35 12 0.00 -396.00 3599.00 1270 20231201 0.00 1270 20231201 0.00 1270 0.00 20240102 1270 0.00 20240102 1270 0.00 20231211 1270 0.00 20231211 0.02 N 091090 500 215 억 911919 N N 0 N 00 N
3 20241210 150706 58 100.00 KOSPI 철강.금속 N N N N N 1270 0 3 0.00 0 0 0.00 0 0 0 1905 635 1270 0.00 2.11 0 0 1270 1270 1270 1270 1270 1270 1270 216 635 500 0 1 1 43180255 548 -3.21 0.35 12 0.00 -396.00 3599.00 1270 20231201 0.00 1270 20231201 0.00 1270 0.00 20240102 1270 0.00 20240102 1270 0.00 20231211 1270 0.00 20231211 0.02 N 091090 500 215 억 911919 N N 0 N 00 N
4 20241210 140706 58 100.00 KOSPI 철강.금속 N N N N N 1270 0 3 0.00 0 0 0.00 0 0 0 1905 635 1270 0.00 2.11 0 0 1270 1270 1270 1270 1270 1270 1270 216 635 500 0 1 1 43180255 548 -3.21 0.35 12 0.00 -396.00 3599.00 1270 20231201 0.00 1270 20231201 0.00 1270 0.00 20240102 1270 0.00 20240102 1270 0.00 20231211 1270 0.00 20231211 0.02 N 091090 500 215 억 911919 N N 0 N 00 N
5 20241210 130705 58 100.00 KOSPI 철강.금속 N N N N N 1270 0 3 0.00 0 0 0.00 0 0 0 1905 635 1270 0.00 2.11 0 0 1270 1270 1270 1270 1270 1270 1270 216 635 500 0 1 1 43180255 548 -3.21 0.35 12 0.00 -396.00 3599.00 1270 20231201 0.00 1270 20231201 0.00 1270 0.00 20240102 1270 0.00 20240102 1270 0.00 20231211 1270 0.00 20231211 0.02 N 091090 500 215 억 911919 N N 0 N 00 N
6 20241210 120705 58 100.00 KOSPI 철강.금속 N N N N N 1270 0 3 0.00 0 0 0.00 0 0 0 1905 635 1270 0.00 2.11 0 0 1270 1270 1270 1270 1270 1270 1270 216 635 500 0 1 1 43180255 548 -3.21 0.35 12 0.00 -396.00 3599.00 1270 20231201 0.00 1270 20231201 0.00 1270 0.00 20240102 1270 0.00 20240102 1270 0.00 20231211 1270 0.00 20231211 0.02 N 091090 500 215 억 911919 N N 0 N 00 N
7 20241210 110705 58 100.00 KOSPI 철강.금속 N N N N N 1270 0 3 0.00 0 0 0.00 0 0 0 1905 635 1270 0.00 2.11 0 0 1270 1270 1270 1270 1270 1270 1270 216 635 500 0 1 1 43180255 548 -3.21 0.35 12 0.00 -396.00 3599.00 1270 20231201 0.00 1270 20231201 0.00 1270 0.00 20240102 1270 0.00 20240102 1270 0.00 20231211 1270 0.00 20231211 0.02 N 091090 500 215 억 911919 N N 0 N 00 N
8 20241210 100706 58 100.00 KOSPI 철강.금속 N N N N N 1270 0 3 0.00 0 0 0.00 0 0 0 1905 635 1270 0.00 2.11 0 0 1270 1270 1270 1270 1270 1270 1270 216 635 500 0 1 1 43180255 548 -3.21 0.35 12 0.00 -396.00 3599.00 1270 20231201 0.00 1270 20231201 0.00 1270 0.00 20240102 1270 0.00 20240102 1270 0.00 20231211 1270 0.00 20231211 0.02 N 091090 500 215 억 911919 N N 0 N 00 N
9 20241210 090710 58 100.00 KOSPI 철강.금속 N N N N N 1270 0 3 0.00 0 0 0.00 0 0 0 1905 635 1270 0.00 2.11 0 0 1270 1270 1270 1270 1270 1270 1270 216 635 500 0 1 1 43180255 548 -3.21 0.35 12 0.00 -396.00 3599.00 1270 20231201 0.00 1270 20231201 0.00 1270 0.00 20240102 1270 0.00 20240102 1270 0.00 20231211 1270 0.00 20231211 0.02 N 091090 500 215 억 911919 N N 0 N 00 N
10 20241209 160703 58 100.00 KOSPI 철강.금속 N N N N N 1270 0 3 0.00 0 0 0.00 0 0 0 1905 635 1270 0.00 2.11 0 0 1270 1270 1270 1270 1270 1270 1270 216 635 500 0 1 1 43180255 548 -3.21 0.35 12 0.00 -396.00 3599.00 1270 20231130 0.00 1270 20231130 0.00 1270 0.00 20240102 1270 0.00 20240102 1270 0.00 20231211 1270 0.00 20231211 0.02 N 091090 500 215 억 911919 N N 0 N 00 N
11 20241209 150704 58 100.00 KOSPI 철강.금속 N N N N N 1270 0 3 0.00 0 0 0.00 0 0 0 1905 635 1270 0.00 2.11 0 0 1270 1270 1270 1270 1270 1270 1270 216 635 500 0 1 1 43180255 548 -3.21 0.35 12 0.00 -396.00 3599.00 1270 20231130 0.00 1270 20231130 0.00 1270 0.00 20240102 1270 0.00 20240102 1270 0.00 20231211 1270 0.00 20231211 0.02 N 091090 500 215 억 911919 N N 0 N 00 N
12 20241209 140704 58 100.00 KOSPI 철강.금속 N N N N N 1270 0 3 0.00 0 0 0.00 0 0 0 1905 635 1270 0.00 2.11 0 0 1270 1270 1270 1270 1270 1270 1270 216 635 500 0 1 1 43180255 548 -3.21 0.35 12 0.00 -396.00 3599.00 1270 20231130 0.00 1270 20231130 0.00 1270 0.00 20240102 1270 0.00 20240102 1270 0.00 20231211 1270 0.00 20231211 0.02 N 091090 500 215 억 911919 N N 0 N 00 N