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
092790/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
20241210,160711,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,7570,380,2,5.29,4577856260,608199,80.80,7200,7690,7200,9340,5040,7190,7526.86,1.17,0,174031,8003,7596,7393,6986,6783,7495,6885,130,2150,500,5170,10,1,26002000,1968,1.38,0.44,12,2.34,5473.00,17112.00,12360,20240620,-38.75,6440,20240119,17.55,12360,-38.75,20240620,6440,17.55,20240119,12360,-38.75,20240620,6440,17.55,20240119,5.33,N,092790,500,130 억,,304192,N,N,1,N,00,N
20241210,150712,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,7580,390,2,5.42,4410807380,586148,77.87,7200,7690,7200,9340,5040,7190,7525.26,1.17,0,168758,8003,7596,7393,6986,6783,7495,6885,130,2150,500,5170,10,1,26002000,1971,1.38,0.44,12,2.25,5473.00,17112.00,12360,20240620,-38.67,6440,20240119,17.70,12360,-38.67,20240620,6440,17.70,20240119,12360,-38.67,20240620,6440,17.70,20240119,5.33,N,092790,500,130 억,,304192,N,N,0,N,00,N
20241210,140713,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,7570,380,2,5.29,4094186130,544319,72.31,7200,7690,7200,9340,5040,7190,7521.87,1.17,0,161473,8003,7596,7393,6986,6783,7495,6885,130,2150,500,5170,10,1,26002000,1968,1.38,0.44,12,2.09,5473.00,17112.00,12360,20240620,-38.75,6440,20240119,17.55,12360,-38.75,20240620,6440,17.55,20240119,12360,-38.75,20240620,6440,17.55,20240119,5.33,N,092790,500,130 억,,304192,N,N,0,N,00,N
20241210,130711,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,7580,390,2,5.42,3346003670,446169,59.27,7200,7630,7200,9340,5040,7190,7499.63,1.17,0,148601,8003,7596,7393,6986,6783,7495,6885,130,2150,500,5170,10,1,26002000,1971,1.38,0.44,12,1.72,5473.00,17112.00,12360,20240620,-38.67,6440,20240119,17.70,12360,-38.67,20240620,6440,17.70,20240119,12360,-38.67,20240620,6440,17.70,20240119,5.33,N,092790,500,130 억,,304192,N,N,0,N,00,N
20241210,120712,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,7570,380,2,5.29,2989962290,398881,52.99,7200,7630,7200,9340,5040,7190,7496.13,1.17,0,132801,8003,7596,7393,6986,6783,7495,6885,130,2150,500,5170,10,1,26002000,1968,1.38,0.44,12,1.53,5473.00,17112.00,12360,20240620,-38.75,6440,20240119,17.55,12360,-38.75,20240620,6440,17.55,20240119,12360,-38.75,20240620,6440,17.55,20240119,5.33,N,092790,500,130 억,,304192,N,N,0,N,00,N
20241210,110711,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,7590,400,2,5.56,2649836340,353979,47.03,7200,7630,7200,9340,5040,7190,7486.13,1.17,0,116796,8003,7596,7393,6986,6783,7495,6885,130,2150,500,5170,10,1,26002000,1974,1.39,0.44,12,1.36,5473.00,17112.00,12360,20240620,-38.59,6440,20240119,17.86,12360,-38.59,20240620,6440,17.86,20240119,12360,-38.59,20240620,6440,17.86,20240119,5.33,N,092790,500,130 억,,304192,N,N,0,N,00,N
20241210,100712,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,7560,370,2,5.15,2175095400,291494,38.73,7200,7600,7200,9340,5040,7190,7462.19,1.17,0,109039,8003,7596,7393,6986,6783,7495,6885,130,2150,500,5170,10,1,26002000,1966,1.38,0.44,12,1.12,5473.00,17112.00,12360,20240620,-38.83,6440,20240119,17.39,12360,-38.83,20240620,6440,17.39,20240119,12360,-38.83,20240620,6440,17.39,20240119,5.33,N,092790,500,130 억,,304192,N,N,0,N,00,N
20241210,090716,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,7350,160,2,2.23,367491040,50148,6.66,7200,7470,7200,9340,5040,7190,7329.03,1.17,0,12852,8003,7596,7393,6986,6783,7495,6885,130,2150,500,5170,10,1,26002000,1911,1.34,0.43,12,0.19,5473.00,17112.00,12360,20240620,-40.53,6440,20240119,14.13,12360,-40.53,20240620,6440,14.13,20240119,12360,-40.53,20240620,6440,14.13,20240119,5.33,N,092790,500,130 억,,304192,N,N,0,N,00,N
20241209,160709,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,7190,-450,5,-5.89,5419641200,731280,49.34,7720,7800,7190,9930,5350,7640,7411.19,1.15,0,5311,8620,8130,7690,7200,6760,7910,6980,130,2290,500,5500,10,1,26002000,1870,1.31,0.42,12,2.81,5473.00,17112.00,12360,20240620,-41.83,6440,20240119,11.65,12360,-41.83,20240620,6440,11.65,20240119,12360,-41.83,20240620,6440,11.65,20240119,5.70,N,092790,500,130 억,,298780,N,N,0,N,00,N
20241209,150710,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,7310,-330,5,-4.32,4498859650,604064,40.76,7720,7800,7290,9930,5350,7640,7446.97,1.15,0,-31828,8620,8130,7690,7200,6760,7910,6980,130,2290,500,5500,10,1,26002000,1901,1.34,0.43,12,2.32,5473.00,17112.00,12360,20240620,-40.86,6440,20240119,13.51,12360,-40.86,20240620,6440,13.51,20240119,12360,-40.86,20240620,6440,13.51,20240119,5.70,N,092790,500,130 억,,298780,N,N,0,N,00,N
20241209,140711,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,7330,-310,5,-4.06,3830628630,512685,34.59,7720,7800,7310,9930,5350,7640,7470.99,1.15,0,-41769,8620,8130,7690,7200,6760,7910,6980,130,2290,500,5500,10,1,26002000,1906,1.34,0.43,12,1.97,5473.00,17112.00,12360,20240620,-40.70,6440,20240119,13.82,12360,-40.70,20240620,6440,13.82,20240119,12360,-40.70,20240620,6440,13.82,20240119,5.70,N,092790,500,130 억,,298780,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 160711 55 40.00 KOSPI 철강.금속 N N N Y 40 N 7570 380 2 5.29 4577856260 608199 80.80 7200 7690 7200 9340 5040 7190 7526.86 1.17 0 174031 8003 7596 7393 6986 6783 7495 6885 130 2150 500 5170 10 1 26002000 1968 1.38 0.44 12 2.34 5473.00 17112.00 12360 20240620 -38.75 6440 20240119 17.55 12360 -38.75 20240620 6440 17.55 20240119 12360 -38.75 20240620 6440 17.55 20240119 5.33 N 092790 500 130 억 304192 N N 1 N 00 N
3 20241210 150712 55 40.00 KOSPI 철강.금속 N N N Y 40 N 7580 390 2 5.42 4410807380 586148 77.87 7200 7690 7200 9340 5040 7190 7525.26 1.17 0 168758 8003 7596 7393 6986 6783 7495 6885 130 2150 500 5170 10 1 26002000 1971 1.38 0.44 12 2.25 5473.00 17112.00 12360 20240620 -38.67 6440 20240119 17.70 12360 -38.67 20240620 6440 17.70 20240119 12360 -38.67 20240620 6440 17.70 20240119 5.33 N 092790 500 130 억 304192 N N 0 N 00 N
4 20241210 140713 55 40.00 KOSPI 철강.금속 N N N Y 40 N 7570 380 2 5.29 4094186130 544319 72.31 7200 7690 7200 9340 5040 7190 7521.87 1.17 0 161473 8003 7596 7393 6986 6783 7495 6885 130 2150 500 5170 10 1 26002000 1968 1.38 0.44 12 2.09 5473.00 17112.00 12360 20240620 -38.75 6440 20240119 17.55 12360 -38.75 20240620 6440 17.55 20240119 12360 -38.75 20240620 6440 17.55 20240119 5.33 N 092790 500 130 억 304192 N N 0 N 00 N
5 20241210 130711 55 40.00 KOSPI 철강.금속 N N N Y 40 N 7580 390 2 5.42 3346003670 446169 59.27 7200 7630 7200 9340 5040 7190 7499.63 1.17 0 148601 8003 7596 7393 6986 6783 7495 6885 130 2150 500 5170 10 1 26002000 1971 1.38 0.44 12 1.72 5473.00 17112.00 12360 20240620 -38.67 6440 20240119 17.70 12360 -38.67 20240620 6440 17.70 20240119 12360 -38.67 20240620 6440 17.70 20240119 5.33 N 092790 500 130 억 304192 N N 0 N 00 N
6 20241210 120712 55 40.00 KOSPI 철강.금속 N N N Y 40 N 7570 380 2 5.29 2989962290 398881 52.99 7200 7630 7200 9340 5040 7190 7496.13 1.17 0 132801 8003 7596 7393 6986 6783 7495 6885 130 2150 500 5170 10 1 26002000 1968 1.38 0.44 12 1.53 5473.00 17112.00 12360 20240620 -38.75 6440 20240119 17.55 12360 -38.75 20240620 6440 17.55 20240119 12360 -38.75 20240620 6440 17.55 20240119 5.33 N 092790 500 130 억 304192 N N 0 N 00 N
7 20241210 110711 55 40.00 KOSPI 철강.금속 N N N Y 40 N 7590 400 2 5.56 2649836340 353979 47.03 7200 7630 7200 9340 5040 7190 7486.13 1.17 0 116796 8003 7596 7393 6986 6783 7495 6885 130 2150 500 5170 10 1 26002000 1974 1.39 0.44 12 1.36 5473.00 17112.00 12360 20240620 -38.59 6440 20240119 17.86 12360 -38.59 20240620 6440 17.86 20240119 12360 -38.59 20240620 6440 17.86 20240119 5.33 N 092790 500 130 억 304192 N N 0 N 00 N
8 20241210 100712 55 40.00 KOSPI 철강.금속 N N N Y 40 N 7560 370 2 5.15 2175095400 291494 38.73 7200 7600 7200 9340 5040 7190 7462.19 1.17 0 109039 8003 7596 7393 6986 6783 7495 6885 130 2150 500 5170 10 1 26002000 1966 1.38 0.44 12 1.12 5473.00 17112.00 12360 20240620 -38.83 6440 20240119 17.39 12360 -38.83 20240620 6440 17.39 20240119 12360 -38.83 20240620 6440 17.39 20240119 5.33 N 092790 500 130 억 304192 N N 0 N 00 N
9 20241210 090716 55 40.00 KOSPI 철강.금속 N N N Y 40 N 7350 160 2 2.23 367491040 50148 6.66 7200 7470 7200 9340 5040 7190 7329.03 1.17 0 12852 8003 7596 7393 6986 6783 7495 6885 130 2150 500 5170 10 1 26002000 1911 1.34 0.43 12 0.19 5473.00 17112.00 12360 20240620 -40.53 6440 20240119 14.13 12360 -40.53 20240620 6440 14.13 20240119 12360 -40.53 20240620 6440 14.13 20240119 5.33 N 092790 500 130 억 304192 N N 0 N 00 N
10 20241209 160709 55 40.00 KOSPI 철강.금속 N N N Y 40 N 7190 -450 5 -5.89 5419641200 731280 49.34 7720 7800 7190 9930 5350 7640 7411.19 1.15 0 5311 8620 8130 7690 7200 6760 7910 6980 130 2290 500 5500 10 1 26002000 1870 1.31 0.42 12 2.81 5473.00 17112.00 12360 20240620 -41.83 6440 20240119 11.65 12360 -41.83 20240620 6440 11.65 20240119 12360 -41.83 20240620 6440 11.65 20240119 5.70 N 092790 500 130 억 298780 N N 0 N 00 N
11 20241209 150710 55 40.00 KOSPI 철강.금속 N N N Y 40 N 7310 -330 5 -4.32 4498859650 604064 40.76 7720 7800 7290 9930 5350 7640 7446.97 1.15 0 -31828 8620 8130 7690 7200 6760 7910 6980 130 2290 500 5500 10 1 26002000 1901 1.34 0.43 12 2.32 5473.00 17112.00 12360 20240620 -40.86 6440 20240119 13.51 12360 -40.86 20240620 6440 13.51 20240119 12360 -40.86 20240620 6440 13.51 20240119 5.70 N 092790 500 130 억 298780 N N 0 N 00 N
12 20241209 140711 55 40.00 KOSPI 철강.금속 N N N Y 40 N 7330 -310 5 -4.06 3830628630 512685 34.59 7720 7800 7310 9930 5350 7640 7470.99 1.15 0 -41769 8620 8130 7690 7200 6760 7910 6980 130 2290 500 5500 10 1 26002000 1906 1.34 0.43 12 1.97 5473.00 17112.00 12360 20240620 -40.70 6440 20240119 13.82 12360 -40.70 20240620 6440 13.82 20240119 12360 -40.70 20240620 6440 13.82 20240119 5.70 N 092790 500 130 억 298780 N N 0 N 00 N