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
100090/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
20241210,160729,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11720,90,2,0.77,1530998150,130402,55.73,11460,11990,11460,15110,8150,11630,11740.61,4.90,0,-5782,12216,11922,11636,11342,11056,12070,11490,296,3480,500,8370,10,1,59195568,6938,12.07,1.00,12,0.22,971.00,11734.00,20150,20231228,-41.84,10300,20240805,13.79,20150,-41.84,20240102,10300,13.79,20240805,20150,-41.84,20231228,10300,13.79,20240805,1.05,N,100090,500,295 억,,2902268,N,N,323,N,00,N
20241210,150729,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11730,100,2,0.86,1432004340,121954,52.12,11460,11990,11460,15110,8150,11630,11742.17,4.90,0,-6199,12216,11922,11636,11342,11056,12070,11490,296,3480,500,8370,10,1,59195568,6944,12.08,1.00,12,0.21,971.00,11734.00,20150,20231228,-41.79,10300,20240805,13.88,20150,-41.79,20240102,10300,13.88,20240805,20150,-41.79,20231228,10300,13.88,20240805,1.05,N,100090,500,295 억,,2902268,N,N,1144,N,00,N
20241210,140730,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11640,10,2,0.09,1161091460,98798,42.22,11460,11990,11460,15110,8150,11630,11752.18,4.90,0,-5859,12216,11922,11636,11342,11056,12070,11490,296,3480,500,8370,10,1,59195568,6890,11.99,0.99,12,0.17,971.00,11734.00,20150,20231228,-42.23,10300,20240805,13.01,20150,-42.23,20240102,10300,13.01,20240805,20150,-42.23,20231228,10300,13.01,20240805,1.05,N,100090,500,295 억,,2902268,N,N,1144,N,00,N
20241210,130729,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11650,20,2,0.17,1027025360,87323,37.32,11460,11990,11460,15110,8150,11630,11761.22,4.90,0,-3730,12216,11922,11636,11342,11056,12070,11490,296,3480,500,8370,10,1,59195568,6896,12.00,0.99,12,0.15,971.00,11734.00,20150,20231228,-42.18,10300,20240805,13.11,20150,-42.18,20240102,10300,13.11,20240805,20150,-42.18,20231228,10300,13.11,20240805,1.05,N,100090,500,295 억,,2902268,N,N,1144,N,00,N
20241210,120729,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11640,10,2,0.09,848185540,71965,30.76,11460,11990,11460,15110,8150,11630,11786.08,4.90,0,-5977,12216,11922,11636,11342,11056,12070,11490,296,3480,500,8370,10,1,59195568,6890,11.99,0.99,12,0.12,971.00,11734.00,20150,20231228,-42.23,10300,20240805,13.01,20150,-42.23,20240102,10300,13.01,20240805,20150,-42.23,20231228,10300,13.01,20240805,1.05,N,100090,500,295 억,,2902268,N,N,1144,N,00,N
20241210,110728,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11730,100,2,0.86,635100040,53771,22.98,11460,11990,11460,15110,8150,11630,11811.20,4.90,0,-2425,12216,11922,11636,11342,11056,12070,11490,296,3480,500,8370,10,1,59195568,6944,12.08,1.00,12,0.09,971.00,11734.00,20150,20231228,-41.79,10300,20240805,13.88,20150,-41.79,20240102,10300,13.88,20240805,20150,-41.79,20231228,10300,13.88,20240805,1.05,N,100090,500,295 억,,2902268,N,N,1144,N,00,N
20241210,100729,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11800,170,2,1.46,423881530,35850,15.32,11460,11990,11460,15110,8150,11630,11823.75,4.90,0,2233,12216,11922,11636,11342,11056,12070,11490,296,3480,500,8370,10,1,59195568,6985,12.15,1.01,12,0.06,971.00,11734.00,20150,20231228,-41.44,10300,20240805,14.56,20150,-41.44,20240102,10300,14.56,20240805,20150,-41.44,20231228,10300,14.56,20240805,1.05,N,100090,500,295 억,,2902268,N,N,1144,N,00,N
20241210,090734,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11880,250,2,2.15,80195880,6855,2.93,11460,11980,11460,15110,8150,11630,11698.89,4.90,0,2339,12216,11922,11636,11342,11056,12070,11490,296,3480,500,8370,10,1,59195568,7032,12.23,1.01,12,0.01,971.00,11734.00,20150,20231228,-41.04,10300,20240805,15.34,20150,-41.04,20240102,10300,15.34,20240805,20150,-41.04,20231228,10300,15.34,20240805,1.05,N,100090,500,295 억,,2902268,N,N,1144,N,00,N
20241209,160726,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11630,-440,5,-3.65,2730763520,233815,76.31,11510,11930,11350,15690,8450,12070,11679.18,4.96,0,-26025,13176,12622,12016,11462,10856,12320,11160,296,3620,500,8690,10,1,59195568,6884,11.98,0.99,12,0.39,971.00,11734.00,20150,20231228,-42.28,10300,20240805,12.91,20150,-42.28,20240102,10300,12.91,20240805,20150,-42.28,20231228,10300,12.91,20240805,1.10,N,100090,500,295 억,,2936212,N,N,1144,N,00,N
20241209,150726,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11810,-260,5,-2.15,2530052190,216671,70.71,11510,11930,11350,15690,8450,12070,11676.93,4.96,0,-25852,13176,12622,12016,11462,10856,12320,11160,296,3620,500,8690,10,1,59195568,6991,12.16,1.01,12,0.37,971.00,11734.00,20150,20231228,-41.39,10300,20240805,14.66,20150,-41.39,20240102,10300,14.66,20240805,20150,-41.39,20231228,10300,14.66,20240805,1.10,N,100090,500,295 억,,2936212,N,N,164,N,00,N
20241209,140728,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11810,-260,5,-2.15,2075513700,178159,58.14,11510,11930,11350,15690,8450,12070,11649.78,4.96,0,-11515,13176,12622,12016,11462,10856,12320,11160,296,3620,500,8690,10,1,59195568,6991,12.16,1.01,12,0.30,971.00,11734.00,20150,20231228,-41.39,10300,20240805,14.66,20150,-41.39,20240102,10300,14.66,20240805,20150,-41.39,20231228,10300,14.66,20240805,1.10,N,100090,500,295 억,,2936212,N,N,164,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 160729 55 40.00 KOSPI 철강.금속 N N N Y 40 N 11720 90 2 0.77 1530998150 130402 55.73 11460 11990 11460 15110 8150 11630 11740.61 4.90 0 -5782 12216 11922 11636 11342 11056 12070 11490 296 3480 500 8370 10 1 59195568 6938 12.07 1.00 12 0.22 971.00 11734.00 20150 20231228 -41.84 10300 20240805 13.79 20150 -41.84 20240102 10300 13.79 20240805 20150 -41.84 20231228 10300 13.79 20240805 1.05 N 100090 500 295 억 2902268 N N 323 N 00 N
3 20241210 150729 55 40.00 KOSPI 철강.금속 N N N Y 40 N 11730 100 2 0.86 1432004340 121954 52.12 11460 11990 11460 15110 8150 11630 11742.17 4.90 0 -6199 12216 11922 11636 11342 11056 12070 11490 296 3480 500 8370 10 1 59195568 6944 12.08 1.00 12 0.21 971.00 11734.00 20150 20231228 -41.79 10300 20240805 13.88 20150 -41.79 20240102 10300 13.88 20240805 20150 -41.79 20231228 10300 13.88 20240805 1.05 N 100090 500 295 억 2902268 N N 1144 N 00 N
4 20241210 140730 55 40.00 KOSPI 철강.금속 N N N Y 40 N 11640 10 2 0.09 1161091460 98798 42.22 11460 11990 11460 15110 8150 11630 11752.18 4.90 0 -5859 12216 11922 11636 11342 11056 12070 11490 296 3480 500 8370 10 1 59195568 6890 11.99 0.99 12 0.17 971.00 11734.00 20150 20231228 -42.23 10300 20240805 13.01 20150 -42.23 20240102 10300 13.01 20240805 20150 -42.23 20231228 10300 13.01 20240805 1.05 N 100090 500 295 억 2902268 N N 1144 N 00 N
5 20241210 130729 55 40.00 KOSPI 철강.금속 N N N Y 40 N 11650 20 2 0.17 1027025360 87323 37.32 11460 11990 11460 15110 8150 11630 11761.22 4.90 0 -3730 12216 11922 11636 11342 11056 12070 11490 296 3480 500 8370 10 1 59195568 6896 12.00 0.99 12 0.15 971.00 11734.00 20150 20231228 -42.18 10300 20240805 13.11 20150 -42.18 20240102 10300 13.11 20240805 20150 -42.18 20231228 10300 13.11 20240805 1.05 N 100090 500 295 억 2902268 N N 1144 N 00 N
6 20241210 120729 55 40.00 KOSPI 철강.금속 N N N Y 40 N 11640 10 2 0.09 848185540 71965 30.76 11460 11990 11460 15110 8150 11630 11786.08 4.90 0 -5977 12216 11922 11636 11342 11056 12070 11490 296 3480 500 8370 10 1 59195568 6890 11.99 0.99 12 0.12 971.00 11734.00 20150 20231228 -42.23 10300 20240805 13.01 20150 -42.23 20240102 10300 13.01 20240805 20150 -42.23 20231228 10300 13.01 20240805 1.05 N 100090 500 295 억 2902268 N N 1144 N 00 N
7 20241210 110728 55 40.00 KOSPI 철강.금속 N N N Y 40 N 11730 100 2 0.86 635100040 53771 22.98 11460 11990 11460 15110 8150 11630 11811.20 4.90 0 -2425 12216 11922 11636 11342 11056 12070 11490 296 3480 500 8370 10 1 59195568 6944 12.08 1.00 12 0.09 971.00 11734.00 20150 20231228 -41.79 10300 20240805 13.88 20150 -41.79 20240102 10300 13.88 20240805 20150 -41.79 20231228 10300 13.88 20240805 1.05 N 100090 500 295 억 2902268 N N 1144 N 00 N
8 20241210 100729 55 40.00 KOSPI 철강.금속 N N N Y 40 N 11800 170 2 1.46 423881530 35850 15.32 11460 11990 11460 15110 8150 11630 11823.75 4.90 0 2233 12216 11922 11636 11342 11056 12070 11490 296 3480 500 8370 10 1 59195568 6985 12.15 1.01 12 0.06 971.00 11734.00 20150 20231228 -41.44 10300 20240805 14.56 20150 -41.44 20240102 10300 14.56 20240805 20150 -41.44 20231228 10300 14.56 20240805 1.05 N 100090 500 295 억 2902268 N N 1144 N 00 N
9 20241210 090734 55 40.00 KOSPI 철강.금속 N N N Y 40 N 11880 250 2 2.15 80195880 6855 2.93 11460 11980 11460 15110 8150 11630 11698.89 4.90 0 2339 12216 11922 11636 11342 11056 12070 11490 296 3480 500 8370 10 1 59195568 7032 12.23 1.01 12 0.01 971.00 11734.00 20150 20231228 -41.04 10300 20240805 15.34 20150 -41.04 20240102 10300 15.34 20240805 20150 -41.04 20231228 10300 15.34 20240805 1.05 N 100090 500 295 억 2902268 N N 1144 N 00 N
10 20241209 160726 55 40.00 KOSPI 철강.금속 N N N Y 40 N 11630 -440 5 -3.65 2730763520 233815 76.31 11510 11930 11350 15690 8450 12070 11679.18 4.96 0 -26025 13176 12622 12016 11462 10856 12320 11160 296 3620 500 8690 10 1 59195568 6884 11.98 0.99 12 0.39 971.00 11734.00 20150 20231228 -42.28 10300 20240805 12.91 20150 -42.28 20240102 10300 12.91 20240805 20150 -42.28 20231228 10300 12.91 20240805 1.10 N 100090 500 295 억 2936212 N N 1144 N 00 N
11 20241209 150726 55 40.00 KOSPI 철강.금속 N N N Y 40 N 11810 -260 5 -2.15 2530052190 216671 70.71 11510 11930 11350 15690 8450 12070 11676.93 4.96 0 -25852 13176 12622 12016 11462 10856 12320 11160 296 3620 500 8690 10 1 59195568 6991 12.16 1.01 12 0.37 971.00 11734.00 20150 20231228 -41.39 10300 20240805 14.66 20150 -41.39 20240102 10300 14.66 20240805 20150 -41.39 20231228 10300 14.66 20240805 1.10 N 100090 500 295 억 2936212 N N 164 N 00 N
12 20241209 140728 55 40.00 KOSPI 철강.금속 N N N Y 40 N 11810 -260 5 -2.15 2075513700 178159 58.14 11510 11930 11350 15690 8450 12070 11649.78 4.96 0 -11515 13176 12622 12016 11462 10856 12320 11160 296 3620 500 8690 10 1 59195568 6991 12.16 1.01 12 0.30 971.00 11734.00 20150 20231228 -41.39 10300 20240805 14.66 20150 -41.39 20240102 10300 14.66 20240805 20150 -41.39 20231228 10300 14.66 20240805 1.10 N 100090 500 295 억 2936212 N N 164 N 00 N