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
133820/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
20241210,160818,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1030,25,2,2.49,48819386,47915,94.98,1003,1044,990,1306,704,1005,1018.87,0.56,0,10507,1054,1029,995,970,936,1042,983,167,301,500,660,1,1,30826118,318,-1.79,0.50,12,0.16,-576.00,2043.00,1557,20240318,-33.85,801,20240909,28.59,1557,-33.85,20240318,801,28.59,20240909,1557,-33.85,20240318,801,28.59,20240909,0.01,N,133820,500,166 억,,172358,N,N,1,N,00,N
20241210,150819,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1017,12,2,1.19,37452066,36851,73.05,1003,1044,990,1306,704,1005,1016.31,0.56,0,5032,1054,1029,995,970,936,1042,983,167,301,500,660,1,1,30826118,314,-1.77,0.50,12,0.12,-576.00,2043.00,1557,20240318,-34.68,801,20240909,26.97,1557,-34.68,20240318,801,26.97,20240909,1557,-34.68,20240318,801,26.97,20240909,0.01,N,133820,500,166 억,,172358,N,N,0,N,00,N
20241210,140819,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1024,19,2,1.89,28709486,28278,56.05,1003,1044,990,1306,704,1005,1015.26,0.56,0,2067,1054,1029,995,970,936,1042,983,167,301,500,660,1,1,30826118,316,-1.78,0.50,12,0.09,-576.00,2043.00,1557,20240318,-34.23,801,20240909,27.84,1557,-34.23,20240318,801,27.84,20240909,1557,-34.23,20240318,801,27.84,20240909,0.01,N,133820,500,166 억,,172358,N,N,0,N,00,N
20241210,130819,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1025,20,2,1.99,21846343,21538,42.69,1003,1044,990,1306,704,1005,1014.32,0.56,0,2110,1054,1029,995,970,936,1042,983,167,301,500,660,1,1,30826118,316,-1.78,0.50,12,0.07,-576.00,2043.00,1557,20240318,-34.17,801,20240909,27.97,1557,-34.17,20240318,801,27.97,20240909,1557,-34.17,20240318,801,27.97,20240909,0.01,N,133820,500,166 억,,172358,N,N,0,N,00,N
20241210,120818,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1024,19,2,1.89,20105430,19837,39.32,1003,1044,990,1306,704,1005,1013.53,0.56,0,2453,1054,1029,995,970,936,1042,983,167,301,500,660,1,1,30826118,316,-1.78,0.50,12,0.06,-576.00,2043.00,1557,20240318,-34.23,801,20240909,27.84,1557,-34.23,20240318,801,27.84,20240909,1557,-34.23,20240318,801,27.84,20240909,0.01,N,133820,500,166 억,,172358,N,N,0,N,00,N
20241210,110818,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1018,13,2,1.29,19718548,19459,38.57,1003,1044,990,1306,704,1005,1013.34,0.56,0,2629,1054,1029,995,970,936,1042,983,167,301,500,660,1,1,30826118,314,-1.77,0.50,12,0.06,-576.00,2043.00,1557,20240318,-34.62,801,20240909,27.09,1557,-34.62,20240318,801,27.09,20240909,1557,-34.62,20240318,801,27.09,20240909,0.01,N,133820,500,166 억,,172358,N,N,0,N,00,N
20241210,100818,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1043,38,2,3.78,4842857,4804,9.52,1003,1044,990,1306,704,1005,1008.09,0.56,0,194,1054,1029,995,970,936,1042,983,167,301,500,660,1,1,30826118,322,-1.81,0.51,12,0.02,-576.00,2043.00,1557,20240318,-33.01,801,20240909,30.21,1557,-33.01,20240318,801,30.21,20240909,1557,-33.01,20240318,801,30.21,20240909,0.01,N,133820,500,166 억,,172358,N,N,0,N,00,N
20241210,090824,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1003,-2,5,-0.20,11033,11,0.02,1003,1003,1003,1306,704,1005,1003.00,0.56,0,0,1054,1029,995,970,936,1042,983,167,301,500,660,1,1,30826118,309,-1.74,0.49,12,0.00,-576.00,2043.00,1557,20240318,-35.58,801,20240909,25.22,1557,-35.58,20240318,801,25.22,20240909,1557,-35.58,20240318,801,25.22,20240909,0.01,N,133820,500,166 억,,172358,N,N,0,N,00,N
20241209,160816,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1005,-15,5,-1.47,49568724,50447,107.19,1000,1020,961,1326,714,1020,982.59,0.56,0,-1668,1062,1040,1018,996,974,1030,986,167,306,500,670,1,1,30826118,310,-1.74,0.49,12,0.16,-576.00,2043.00,1557,20240318,-35.45,801,20240909,25.47,1557,-35.45,20240318,801,25.47,20240909,1557,-35.45,20240318,801,25.47,20240909,0.01,N,133820,500,166 억,,173651,N,N,0,N,00,N
20241209,150816,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1005,-15,5,-1.47,49273876,50153,106.56,1000,1020,961,1326,714,1020,982.47,0.56,0,-1680,1062,1040,1018,996,974,1030,986,167,306,500,670,1,1,30826118,310,-1.74,0.49,12,0.16,-576.00,2043.00,1557,20240318,-35.45,801,20240909,25.47,1557,-35.45,20240318,801,25.47,20240909,1557,-35.45,20240318,801,25.47,20240909,0.01,N,133820,500,166 억,,173651,N,N,0,N,00,N
20241209,140818,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,975,-45,5,-4.41,28600699,29348,62.36,1000,1016,961,1326,714,1020,974.54,0.56,0,-127,1062,1040,1018,996,974,1030,986,167,306,500,670,1,1,30826118,301,-1.69,0.48,12,0.10,-576.00,2043.00,1557,20240318,-37.38,801,20240909,21.72,1557,-37.38,20240318,801,21.72,20240909,1557,-37.38,20240318,801,21.72,20240909,0.01,N,133820,500,166 억,,173651,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 160818 57 100.00 KOSPI 철강.금속 N N N N N 1030 25 2 2.49 48819386 47915 94.98 1003 1044 990 1306 704 1005 1018.87 0.56 0 10507 1054 1029 995 970 936 1042 983 167 301 500 660 1 1 30826118 318 -1.79 0.50 12 0.16 -576.00 2043.00 1557 20240318 -33.85 801 20240909 28.59 1557 -33.85 20240318 801 28.59 20240909 1557 -33.85 20240318 801 28.59 20240909 0.01 N 133820 500 166 억 172358 N N 1 N 00 N
3 20241210 150819 57 100.00 KOSPI 철강.금속 N N N N N 1017 12 2 1.19 37452066 36851 73.05 1003 1044 990 1306 704 1005 1016.31 0.56 0 5032 1054 1029 995 970 936 1042 983 167 301 500 660 1 1 30826118 314 -1.77 0.50 12 0.12 -576.00 2043.00 1557 20240318 -34.68 801 20240909 26.97 1557 -34.68 20240318 801 26.97 20240909 1557 -34.68 20240318 801 26.97 20240909 0.01 N 133820 500 166 억 172358 N N 0 N 00 N
4 20241210 140819 57 100.00 KOSPI 철강.금속 N N N N N 1024 19 2 1.89 28709486 28278 56.05 1003 1044 990 1306 704 1005 1015.26 0.56 0 2067 1054 1029 995 970 936 1042 983 167 301 500 660 1 1 30826118 316 -1.78 0.50 12 0.09 -576.00 2043.00 1557 20240318 -34.23 801 20240909 27.84 1557 -34.23 20240318 801 27.84 20240909 1557 -34.23 20240318 801 27.84 20240909 0.01 N 133820 500 166 억 172358 N N 0 N 00 N
5 20241210 130819 57 100.00 KOSPI 철강.금속 N N N N N 1025 20 2 1.99 21846343 21538 42.69 1003 1044 990 1306 704 1005 1014.32 0.56 0 2110 1054 1029 995 970 936 1042 983 167 301 500 660 1 1 30826118 316 -1.78 0.50 12 0.07 -576.00 2043.00 1557 20240318 -34.17 801 20240909 27.97 1557 -34.17 20240318 801 27.97 20240909 1557 -34.17 20240318 801 27.97 20240909 0.01 N 133820 500 166 억 172358 N N 0 N 00 N
6 20241210 120818 57 100.00 KOSPI 철강.금속 N N N N N 1024 19 2 1.89 20105430 19837 39.32 1003 1044 990 1306 704 1005 1013.53 0.56 0 2453 1054 1029 995 970 936 1042 983 167 301 500 660 1 1 30826118 316 -1.78 0.50 12 0.06 -576.00 2043.00 1557 20240318 -34.23 801 20240909 27.84 1557 -34.23 20240318 801 27.84 20240909 1557 -34.23 20240318 801 27.84 20240909 0.01 N 133820 500 166 억 172358 N N 0 N 00 N
7 20241210 110818 57 100.00 KOSPI 철강.금속 N N N N N 1018 13 2 1.29 19718548 19459 38.57 1003 1044 990 1306 704 1005 1013.34 0.56 0 2629 1054 1029 995 970 936 1042 983 167 301 500 660 1 1 30826118 314 -1.77 0.50 12 0.06 -576.00 2043.00 1557 20240318 -34.62 801 20240909 27.09 1557 -34.62 20240318 801 27.09 20240909 1557 -34.62 20240318 801 27.09 20240909 0.01 N 133820 500 166 억 172358 N N 0 N 00 N
8 20241210 100818 57 100.00 KOSPI 철강.금속 N N N N N 1043 38 2 3.78 4842857 4804 9.52 1003 1044 990 1306 704 1005 1008.09 0.56 0 194 1054 1029 995 970 936 1042 983 167 301 500 660 1 1 30826118 322 -1.81 0.51 12 0.02 -576.00 2043.00 1557 20240318 -33.01 801 20240909 30.21 1557 -33.01 20240318 801 30.21 20240909 1557 -33.01 20240318 801 30.21 20240909 0.01 N 133820 500 166 억 172358 N N 0 N 00 N
9 20241210 090824 57 100.00 KOSPI 철강.금속 N N N N N 1003 -2 5 -0.20 11033 11 0.02 1003 1003 1003 1306 704 1005 1003.00 0.56 0 0 1054 1029 995 970 936 1042 983 167 301 500 660 1 1 30826118 309 -1.74 0.49 12 0.00 -576.00 2043.00 1557 20240318 -35.58 801 20240909 25.22 1557 -35.58 20240318 801 25.22 20240909 1557 -35.58 20240318 801 25.22 20240909 0.01 N 133820 500 166 억 172358 N N 0 N 00 N
10 20241209 160816 57 100.00 KOSPI 철강.금속 N N N N N 1005 -15 5 -1.47 49568724 50447 107.19 1000 1020 961 1326 714 1020 982.59 0.56 0 -1668 1062 1040 1018 996 974 1030 986 167 306 500 670 1 1 30826118 310 -1.74 0.49 12 0.16 -576.00 2043.00 1557 20240318 -35.45 801 20240909 25.47 1557 -35.45 20240318 801 25.47 20240909 1557 -35.45 20240318 801 25.47 20240909 0.01 N 133820 500 166 억 173651 N N 0 N 00 N
11 20241209 150816 57 100.00 KOSPI 철강.금속 N N N N N 1005 -15 5 -1.47 49273876 50153 106.56 1000 1020 961 1326 714 1020 982.47 0.56 0 -1680 1062 1040 1018 996 974 1030 986 167 306 500 670 1 1 30826118 310 -1.74 0.49 12 0.16 -576.00 2043.00 1557 20240318 -35.45 801 20240909 25.47 1557 -35.45 20240318 801 25.47 20240909 1557 -35.45 20240318 801 25.47 20240909 0.01 N 133820 500 166 억 173651 N N 0 N 00 N
12 20241209 140818 57 100.00 KOSPI 철강.금속 N N N N N 975 -45 5 -4.41 28600699 29348 62.36 1000 1016 961 1326 714 1020 974.54 0.56 0 -127 1062 1040 1018 996 974 1030 986 167 306 500 670 1 1 30826118 301 -1.69 0.48 12 0.10 -576.00 2043.00 1557 20240318 -37.38 801 20240909 21.72 1557 -37.38 20240318 801 21.72 20240909 1557 -37.38 20240318 801 21.72 20240909 0.01 N 133820 500 166 억 173651 N N 0 N 00 N