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
139990/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
20241210,160825,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3920,205,2,5.52,120586305,31490,54.28,3715,3930,3715,4825,2605,3715,3829.35,20.50,0,12900,4031,3872,3786,3627,3541,3830,3585,133,1110,500,2740,5,1,26517744,1039,-2.84,0.47,12,0.12,-1380.00,8333.00,7950,20240807,-50.69,3700,20241209,5.95,7950,-50.69,20240807,3700,5.95,20241209,7950,-50.69,20240807,3700,5.95,20241209,0.11,N,139990,500,132 억,,5435320,N,N,1,N,00,N
20241210,150826,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3930,215,2,5.79,117782825,30775,53.05,3715,3930,3715,4825,2605,3715,3827.22,20.50,0,12643,4031,3872,3786,3627,3541,3830,3585,133,1110,500,2740,5,1,26517744,1042,-2.85,0.47,12,0.12,-1380.00,8333.00,7950,20240807,-50.57,3700,20241209,6.22,7950,-50.57,20240807,3700,6.22,20241209,7950,-50.57,20240807,3700,6.22,20241209,0.11,N,139990,500,132 억,,5435320,N,N,0,N,00,N
20241210,140826,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3905,190,2,5.11,109029155,28541,49.20,3715,3915,3715,4825,2605,3715,3820.09,20.50,0,11762,4031,3872,3786,3627,3541,3830,3585,133,1110,500,2740,5,1,26517744,1036,-2.83,0.47,12,0.11,-1380.00,8333.00,7950,20240807,-50.88,3700,20241209,5.54,7950,-50.88,20240807,3700,5.54,20241209,7950,-50.88,20240807,3700,5.54,20241209,0.11,N,139990,500,132 억,,5435320,N,N,0,N,00,N
20241210,130826,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3885,170,2,4.58,106227450,27822,47.96,3715,3885,3715,4825,2605,3715,3818.11,20.50,0,11342,4031,3872,3786,3627,3541,3830,3585,133,1110,500,2740,5,1,26517744,1030,-2.82,0.47,12,0.10,-1380.00,8333.00,7950,20240807,-51.13,3700,20241209,5.00,7950,-51.13,20240807,3700,5.00,20241209,7950,-51.13,20240807,3700,5.00,20241209,0.11,N,139990,500,132 억,,5435320,N,N,0,N,00,N
20241210,120825,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3860,145,2,3.90,55767660,14647,25.25,3715,3880,3715,4825,2605,3715,3807.45,20.50,0,6095,4031,3872,3786,3627,3541,3830,3585,133,1110,500,2740,5,1,26517744,1024,-2.80,0.46,12,0.06,-1380.00,8333.00,7950,20240807,-51.45,3700,20241209,4.32,7950,-51.45,20240807,3700,4.32,20241209,7950,-51.45,20240807,3700,4.32,20241209,0.11,N,139990,500,132 억,,5435320,N,N,0,N,00,N
20241210,110825,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3825,110,2,2.96,27304300,7268,12.53,3715,3825,3715,4825,2605,3715,3756.78,20.50,0,4036,4031,3872,3786,3627,3541,3830,3585,133,1110,500,2740,5,1,26517744,1014,-2.77,0.46,12,0.03,-1380.00,8333.00,7950,20240807,-51.89,3700,20241209,3.38,7950,-51.89,20240807,3700,3.38,20241209,7950,-51.89,20240807,3700,3.38,20241209,0.11,N,139990,500,132 억,,5435320,N,N,0,N,00,N
20241210,100825,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3795,80,2,2.15,21181470,5657,9.75,3715,3815,3715,4825,2605,3715,3744.29,20.50,0,3656,4031,3872,3786,3627,3541,3830,3585,133,1110,500,2740,5,1,26517744,1006,-2.75,0.46,12,0.02,-1380.00,8333.00,7950,20240807,-52.26,3700,20241209,2.57,7950,-52.26,20240807,3700,2.57,20241209,7950,-52.26,20240807,3700,2.57,20241209,0.11,N,139990,500,132 억,,5435320,N,N,0,N,00,N
20241210,090831,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3725,10,2,0.27,10890950,2924,5.04,3715,3775,3715,4825,2605,3715,3724.68,20.50,0,2855,4031,3872,3786,3627,3541,3830,3585,133,1110,500,2740,5,1,26517744,988,-2.70,0.45,12,0.01,-1380.00,8333.00,7950,20240807,-53.14,3700,20241209,0.68,7950,-53.14,20240807,3700,0.68,20241209,7950,-53.14,20240807,3700,0.68,20241209,0.11,N,139990,500,132 억,,5435320,N,N,0,N,00,N
20241209,160823,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,3715,-230,5,-5.83,219597105,58013,104.64,3945,3945,3700,5120,2765,3945,3785.31,20.52,0,-3950,4148,4046,3968,3866,3788,4007,3827,133,1175,500,2910,5,1,26517744,985,-2.69,0.45,12,0.22,-1380.00,8333.00,7950,20240807,-53.27,3700,20241209,0.41,7950,-53.27,20240807,3700,0.41,20241209,7950,-53.27,20240807,3700,0.41,20241209,0.11,N,139990,500,132 억,,5440693,N,N,0,N,00,N
20241209,150823,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,3725,-220,5,-5.58,212694805,56156,101.30,3945,3945,3700,5120,2765,3945,3787.57,20.52,0,-3850,4148,4046,3968,3866,3788,4007,3827,133,1175,500,2910,5,1,26517744,988,-2.70,0.45,12,0.21,-1380.00,8333.00,7950,20240807,-53.14,3700,20241209,0.68,7950,-53.14,20240807,3700,0.68,20241209,7950,-53.14,20240807,3700,0.68,20241209,0.11,N,139990,500,132 억,,5440693,N,N,0,N,00,N
20241209,140824,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,3735,-210,5,-5.32,162969295,42788,77.18,3945,3945,3735,5120,2765,3945,3808.76,20.52,0,-3506,4148,4046,3968,3866,3788,4007,3827,133,1175,500,2910,5,1,26517744,990,-2.71,0.45,12,0.16,-1380.00,8333.00,7950,20240807,-53.02,3735,20241209,0.00,7950,-53.02,20240807,3735,0.00,20241209,7950,-53.02,20240807,3735,0.00,20241209,0.11,N,139990,500,132 억,,5440693,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 160825 57 100.00 KOSPI 철강.금속 N N N N N 3920 205 2 5.52 120586305 31490 54.28 3715 3930 3715 4825 2605 3715 3829.35 20.50 0 12900 4031 3872 3786 3627 3541 3830 3585 133 1110 500 2740 5 1 26517744 1039 -2.84 0.47 12 0.12 -1380.00 8333.00 7950 20240807 -50.69 3700 20241209 5.95 7950 -50.69 20240807 3700 5.95 20241209 7950 -50.69 20240807 3700 5.95 20241209 0.11 N 139990 500 132 억 5435320 N N 1 N 00 N
3 20241210 150826 57 100.00 KOSPI 철강.금속 N N N N N 3930 215 2 5.79 117782825 30775 53.05 3715 3930 3715 4825 2605 3715 3827.22 20.50 0 12643 4031 3872 3786 3627 3541 3830 3585 133 1110 500 2740 5 1 26517744 1042 -2.85 0.47 12 0.12 -1380.00 8333.00 7950 20240807 -50.57 3700 20241209 6.22 7950 -50.57 20240807 3700 6.22 20241209 7950 -50.57 20240807 3700 6.22 20241209 0.11 N 139990 500 132 억 5435320 N N 0 N 00 N
4 20241210 140826 57 100.00 KOSPI 철강.금속 N N N N N 3905 190 2 5.11 109029155 28541 49.20 3715 3915 3715 4825 2605 3715 3820.09 20.50 0 11762 4031 3872 3786 3627 3541 3830 3585 133 1110 500 2740 5 1 26517744 1036 -2.83 0.47 12 0.11 -1380.00 8333.00 7950 20240807 -50.88 3700 20241209 5.54 7950 -50.88 20240807 3700 5.54 20241209 7950 -50.88 20240807 3700 5.54 20241209 0.11 N 139990 500 132 억 5435320 N N 0 N 00 N
5 20241210 130826 57 100.00 KOSPI 철강.금속 N N N N N 3885 170 2 4.58 106227450 27822 47.96 3715 3885 3715 4825 2605 3715 3818.11 20.50 0 11342 4031 3872 3786 3627 3541 3830 3585 133 1110 500 2740 5 1 26517744 1030 -2.82 0.47 12 0.10 -1380.00 8333.00 7950 20240807 -51.13 3700 20241209 5.00 7950 -51.13 20240807 3700 5.00 20241209 7950 -51.13 20240807 3700 5.00 20241209 0.11 N 139990 500 132 억 5435320 N N 0 N 00 N
6 20241210 120825 57 100.00 KOSPI 철강.금속 N N N N N 3860 145 2 3.90 55767660 14647 25.25 3715 3880 3715 4825 2605 3715 3807.45 20.50 0 6095 4031 3872 3786 3627 3541 3830 3585 133 1110 500 2740 5 1 26517744 1024 -2.80 0.46 12 0.06 -1380.00 8333.00 7950 20240807 -51.45 3700 20241209 4.32 7950 -51.45 20240807 3700 4.32 20241209 7950 -51.45 20240807 3700 4.32 20241209 0.11 N 139990 500 132 억 5435320 N N 0 N 00 N
7 20241210 110825 57 100.00 KOSPI 철강.금속 N N N N N 3825 110 2 2.96 27304300 7268 12.53 3715 3825 3715 4825 2605 3715 3756.78 20.50 0 4036 4031 3872 3786 3627 3541 3830 3585 133 1110 500 2740 5 1 26517744 1014 -2.77 0.46 12 0.03 -1380.00 8333.00 7950 20240807 -51.89 3700 20241209 3.38 7950 -51.89 20240807 3700 3.38 20241209 7950 -51.89 20240807 3700 3.38 20241209 0.11 N 139990 500 132 억 5435320 N N 0 N 00 N
8 20241210 100825 57 100.00 KOSPI 철강.금속 N N N N N 3795 80 2 2.15 21181470 5657 9.75 3715 3815 3715 4825 2605 3715 3744.29 20.50 0 3656 4031 3872 3786 3627 3541 3830 3585 133 1110 500 2740 5 1 26517744 1006 -2.75 0.46 12 0.02 -1380.00 8333.00 7950 20240807 -52.26 3700 20241209 2.57 7950 -52.26 20240807 3700 2.57 20241209 7950 -52.26 20240807 3700 2.57 20241209 0.11 N 139990 500 132 억 5435320 N N 0 N 00 N
9 20241210 090831 57 100.00 KOSPI 철강.금속 N N N N N 3725 10 2 0.27 10890950 2924 5.04 3715 3775 3715 4825 2605 3715 3724.68 20.50 0 2855 4031 3872 3786 3627 3541 3830 3585 133 1110 500 2740 5 1 26517744 988 -2.70 0.45 12 0.01 -1380.00 8333.00 7950 20240807 -53.14 3700 20241209 0.68 7950 -53.14 20240807 3700 0.68 20241209 7950 -53.14 20240807 3700 0.68 20241209 0.11 N 139990 500 132 억 5435320 N N 0 N 00 N
10 20241209 160823 57 100.00 KOSPI 신저가 철강.금속 N N N N N 3715 -230 5 -5.83 219597105 58013 104.64 3945 3945 3700 5120 2765 3945 3785.31 20.52 0 -3950 4148 4046 3968 3866 3788 4007 3827 133 1175 500 2910 5 1 26517744 985 -2.69 0.45 12 0.22 -1380.00 8333.00 7950 20240807 -53.27 3700 20241209 0.41 7950 -53.27 20240807 3700 0.41 20241209 7950 -53.27 20240807 3700 0.41 20241209 0.11 N 139990 500 132 억 5440693 N N 0 N 00 N
11 20241209 150823 57 100.00 KOSPI 신저가 철강.금속 N N N N N 3725 -220 5 -5.58 212694805 56156 101.30 3945 3945 3700 5120 2765 3945 3787.57 20.52 0 -3850 4148 4046 3968 3866 3788 4007 3827 133 1175 500 2910 5 1 26517744 988 -2.70 0.45 12 0.21 -1380.00 8333.00 7950 20240807 -53.14 3700 20241209 0.68 7950 -53.14 20240807 3700 0.68 20241209 7950 -53.14 20240807 3700 0.68 20241209 0.11 N 139990 500 132 억 5440693 N N 0 N 00 N
12 20241209 140824 57 100.00 KOSPI 신저가 철강.금속 N N N N N 3735 -210 5 -5.32 162969295 42788 77.18 3945 3945 3735 5120 2765 3945 3808.76 20.52 0 -3506 4148 4046 3968 3866 3788 4007 3827 133 1175 500 2910 5 1 26517744 990 -2.71 0.45 12 0.16 -1380.00 8333.00 7950 20240807 -53.02 3735 20241209 0.00 7950 -53.02 20240807 3735 0.00 20241209 7950 -53.02 20240807 3735 0.00 20241209 0.11 N 139990 500 132 억 5440693 N N 0 N 00 N