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
460860/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
20241210,161258,55,60.00,KOSPI,신저가,철강.금속,N,N,N,Y,60,N,8310,530,2,6.81,2236303130,269921,140.42,7750,8500,7750,10110,5450,7780,8285.02,26.38,0,82314,8226,8002,7876,7652,7526,7940,7590,2480,2330,5000,5600,10,1,49608017,4122,2.90,0.24,12,0.54,2866.00,34717.00,13530,20231221,-38.58,7750,20241210,7.23,13250,-37.28,20240226,7750,7.23,20241210,13530,-38.58,20231221,7750,7.23,20241210,1.65,N,460860,5000,2480 억,,13085253,N,N,668,N,00,N
20241210,151301,55,60.00,KOSPI,신저가,철강.금속,N,N,N,Y,60,N,8350,570,2,7.33,2213089020,267132,138.97,7750,8500,7750,10110,5450,7780,8284.63,26.38,0,83044,8226,8002,7876,7652,7526,7940,7590,2480,2330,5000,5600,10,1,49608017,4142,2.91,0.24,12,0.54,2866.00,34717.00,13530,20231221,-38.29,7750,20241210,7.74,13250,-36.98,20240226,7750,7.74,20241210,13530,-38.29,20231221,7750,7.74,20241210,1.65,N,460860,5000,2480 억,,13085253,N,N,1428,N,00,N
20241210,141301,55,60.00,KOSPI,신저가,철강.금속,N,N,N,Y,60,N,8350,570,2,7.33,1942570670,234906,122.20,7750,8500,7750,10110,5450,7780,8269.57,26.38,0,87298,8226,8002,7876,7652,7526,7940,7590,2480,2330,5000,5600,10,1,49608017,4142,2.91,0.24,12,0.47,2866.00,34717.00,13530,20231221,-38.29,7750,20241210,7.74,13250,-36.98,20240226,7750,7.74,20241210,13530,-38.29,20231221,7750,7.74,20241210,1.65,N,460860,5000,2480 억,,13085253,N,N,1428,N,00,N
20241210,131302,55,60.00,KOSPI,신저가,철강.금속,N,N,N,Y,60,N,8330,550,2,7.07,1800489050,217858,113.33,7750,8500,7750,10110,5450,7780,8264.51,26.38,0,92521,8226,8002,7876,7652,7526,7940,7590,2480,2330,5000,5600,10,1,49608017,4132,2.91,0.24,12,0.44,2866.00,34717.00,13530,20231221,-38.43,7750,20241210,7.48,13250,-37.13,20240226,7750,7.48,20241210,13530,-38.43,20231221,7750,7.48,20241210,1.65,N,460860,5000,2480 억,,13085253,N,N,1428,N,00,N
20241210,121259,55,60.00,KOSPI,신저가,철강.금속,N,N,N,Y,60,N,8250,470,2,6.04,1702119970,206011,107.17,7750,8500,7750,10110,5450,7780,8262.28,26.38,0,91389,8226,8002,7876,7652,7526,7940,7590,2480,2330,5000,5600,10,1,49608017,4093,2.88,0.24,12,0.42,2866.00,34717.00,13530,20231221,-39.02,7750,20241210,6.45,13250,-37.74,20240226,7750,6.45,20241210,13530,-39.02,20231221,7750,6.45,20241210,1.65,N,460860,5000,2480 억,,13085253,N,N,1428,N,00,N
20241210,111300,55,60.00,KOSPI,신저가,철강.금속,N,N,N,Y,60,N,8430,650,2,8.35,1276566640,155563,80.93,7750,8460,7750,10110,5450,7780,8206.11,26.38,0,67333,8226,8002,7876,7652,7526,7940,7590,2480,2330,5000,5600,10,1,49608017,4182,2.94,0.24,12,0.31,2866.00,34717.00,13530,20231221,-37.69,7750,20241210,8.77,13250,-36.38,20240226,7750,8.77,20241210,13530,-37.69,20231221,7750,8.77,20241210,1.65,N,460860,5000,2480 억,,13085253,N,N,1428,N,00,N
20241210,101301,55,60.00,KOSPI,신저가,철강.금속,N,N,N,Y,60,N,8170,390,2,5.01,500706320,62374,32.45,7750,8200,7750,10110,5450,7780,8027.48,26.38,0,13889,8226,8002,7876,7652,7526,7940,7590,2480,2330,5000,5600,10,1,49608017,4053,2.85,0.24,12,0.13,2866.00,34717.00,13530,20231221,-39.62,7750,20241210,5.42,13250,-38.34,20240226,7750,5.42,20241210,13530,-39.62,20231221,7750,5.42,20241210,1.65,N,460860,5000,2480 억,,13085253,N,N,1428,N,00,N
20241210,091308,55,60.00,KOSPI,신저가,철강.금속,N,N,N,Y,60,N,7970,190,2,2.44,87164100,11060,5.75,7750,7980,7750,10110,5450,7780,7881.02,26.38,0,3037,8226,8002,7876,7652,7526,7940,7590,2480,2330,5000,5600,10,1,49608017,3954,2.78,0.23,12,0.02,2866.00,34717.00,13530,20231221,-41.09,7750,20241210,2.84,13250,-39.85,20240226,7750,2.84,20241210,13530,-41.09,20231221,7750,2.84,20241210,1.65,N,460860,5000,2480 억,,13085253,N,N,1428,N,00,N
20241209,161255,55,60.00,KOSPI,신저가,철강.금속,N,N,N,Y,60,N,7780,-480,5,-5.81,1512058090,191738,120.06,8100,8100,7750,10730,5790,8260,7888.29,26.52,0,-72975,8620,8440,8100,7920,7580,8530,8010,2480,2470,5000,5940,10,1,49608017,3860,2.71,0.22,12,0.39,2866.00,34717.00,13530,20231221,-42.50,7750,20241209,0.39,13250,-41.28,20240226,7750,0.39,20241209,13530,-42.50,20231221,7750,0.39,20241209,1.66,N,460860,5000,2480 억,,13156829,N,N,1428,N,00,N
20241209,151258,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,7830,-430,5,-5.21,1350004930,170924,107.03,8100,8100,7810,10730,5790,8260,7898.28,26.52,0,-67972,8620,8440,8100,7920,7580,8530,8010,2480,2470,5000,5940,10,1,49608017,3884,2.73,0.23,12,0.34,2866.00,34717.00,13530,20231221,-42.13,7750,20241115,1.03,13250,-40.91,20240226,7750,1.03,20241115,13530,-42.13,20231221,7750,1.03,20241115,1.66,N,460860,5000,2480 억,,13156829,N,N,2033,N,00,N
20241209,141256,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,7880,-380,5,-4.60,965307110,121893,76.32,8100,8100,7860,10730,5790,8260,7919.30,26.52,0,-49231,8620,8440,8100,7920,7580,8530,8010,2480,2470,5000,5940,10,1,49608017,3909,2.75,0.23,12,0.25,2866.00,34717.00,13530,20231221,-41.76,7750,20241115,1.68,13250,-40.53,20240226,7750,1.68,20241115,13530,-41.76,20231221,7750,1.68,20241115,1.66,N,460860,5000,2480 억,,13156829,N,N,2033,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 161258 55 60.00 KOSPI 신저가 철강.금속 N N N Y 60 N 8310 530 2 6.81 2236303130 269921 140.42 7750 8500 7750 10110 5450 7780 8285.02 26.38 0 82314 8226 8002 7876 7652 7526 7940 7590 2480 2330 5000 5600 10 1 49608017 4122 2.90 0.24 12 0.54 2866.00 34717.00 13530 20231221 -38.58 7750 20241210 7.23 13250 -37.28 20240226 7750 7.23 20241210 13530 -38.58 20231221 7750 7.23 20241210 1.65 N 460860 5000 2480 억 13085253 N N 668 N 00 N
3 20241210 151301 55 60.00 KOSPI 신저가 철강.금속 N N N Y 60 N 8350 570 2 7.33 2213089020 267132 138.97 7750 8500 7750 10110 5450 7780 8284.63 26.38 0 83044 8226 8002 7876 7652 7526 7940 7590 2480 2330 5000 5600 10 1 49608017 4142 2.91 0.24 12 0.54 2866.00 34717.00 13530 20231221 -38.29 7750 20241210 7.74 13250 -36.98 20240226 7750 7.74 20241210 13530 -38.29 20231221 7750 7.74 20241210 1.65 N 460860 5000 2480 억 13085253 N N 1428 N 00 N
4 20241210 141301 55 60.00 KOSPI 신저가 철강.금속 N N N Y 60 N 8350 570 2 7.33 1942570670 234906 122.20 7750 8500 7750 10110 5450 7780 8269.57 26.38 0 87298 8226 8002 7876 7652 7526 7940 7590 2480 2330 5000 5600 10 1 49608017 4142 2.91 0.24 12 0.47 2866.00 34717.00 13530 20231221 -38.29 7750 20241210 7.74 13250 -36.98 20240226 7750 7.74 20241210 13530 -38.29 20231221 7750 7.74 20241210 1.65 N 460860 5000 2480 억 13085253 N N 1428 N 00 N
5 20241210 131302 55 60.00 KOSPI 신저가 철강.금속 N N N Y 60 N 8330 550 2 7.07 1800489050 217858 113.33 7750 8500 7750 10110 5450 7780 8264.51 26.38 0 92521 8226 8002 7876 7652 7526 7940 7590 2480 2330 5000 5600 10 1 49608017 4132 2.91 0.24 12 0.44 2866.00 34717.00 13530 20231221 -38.43 7750 20241210 7.48 13250 -37.13 20240226 7750 7.48 20241210 13530 -38.43 20231221 7750 7.48 20241210 1.65 N 460860 5000 2480 억 13085253 N N 1428 N 00 N
6 20241210 121259 55 60.00 KOSPI 신저가 철강.금속 N N N Y 60 N 8250 470 2 6.04 1702119970 206011 107.17 7750 8500 7750 10110 5450 7780 8262.28 26.38 0 91389 8226 8002 7876 7652 7526 7940 7590 2480 2330 5000 5600 10 1 49608017 4093 2.88 0.24 12 0.42 2866.00 34717.00 13530 20231221 -39.02 7750 20241210 6.45 13250 -37.74 20240226 7750 6.45 20241210 13530 -39.02 20231221 7750 6.45 20241210 1.65 N 460860 5000 2480 억 13085253 N N 1428 N 00 N
7 20241210 111300 55 60.00 KOSPI 신저가 철강.금속 N N N Y 60 N 8430 650 2 8.35 1276566640 155563 80.93 7750 8460 7750 10110 5450 7780 8206.11 26.38 0 67333 8226 8002 7876 7652 7526 7940 7590 2480 2330 5000 5600 10 1 49608017 4182 2.94 0.24 12 0.31 2866.00 34717.00 13530 20231221 -37.69 7750 20241210 8.77 13250 -36.38 20240226 7750 8.77 20241210 13530 -37.69 20231221 7750 8.77 20241210 1.65 N 460860 5000 2480 억 13085253 N N 1428 N 00 N
8 20241210 101301 55 60.00 KOSPI 신저가 철강.금속 N N N Y 60 N 8170 390 2 5.01 500706320 62374 32.45 7750 8200 7750 10110 5450 7780 8027.48 26.38 0 13889 8226 8002 7876 7652 7526 7940 7590 2480 2330 5000 5600 10 1 49608017 4053 2.85 0.24 12 0.13 2866.00 34717.00 13530 20231221 -39.62 7750 20241210 5.42 13250 -38.34 20240226 7750 5.42 20241210 13530 -39.62 20231221 7750 5.42 20241210 1.65 N 460860 5000 2480 억 13085253 N N 1428 N 00 N
9 20241210 091308 55 60.00 KOSPI 신저가 철강.금속 N N N Y 60 N 7970 190 2 2.44 87164100 11060 5.75 7750 7980 7750 10110 5450 7780 7881.02 26.38 0 3037 8226 8002 7876 7652 7526 7940 7590 2480 2330 5000 5600 10 1 49608017 3954 2.78 0.23 12 0.02 2866.00 34717.00 13530 20231221 -41.09 7750 20241210 2.84 13250 -39.85 20240226 7750 2.84 20241210 13530 -41.09 20231221 7750 2.84 20241210 1.65 N 460860 5000 2480 억 13085253 N N 1428 N 00 N
10 20241209 161255 55 60.00 KOSPI 신저가 철강.금속 N N N Y 60 N 7780 -480 5 -5.81 1512058090 191738 120.06 8100 8100 7750 10730 5790 8260 7888.29 26.52 0 -72975 8620 8440 8100 7920 7580 8530 8010 2480 2470 5000 5940 10 1 49608017 3860 2.71 0.22 12 0.39 2866.00 34717.00 13530 20231221 -42.50 7750 20241209 0.39 13250 -41.28 20240226 7750 0.39 20241209 13530 -42.50 20231221 7750 0.39 20241209 1.66 N 460860 5000 2480 억 13156829 N N 1428 N 00 N
11 20241209 151258 55 60.00 KOSPI 철강.금속 N N N Y 60 N 7830 -430 5 -5.21 1350004930 170924 107.03 8100 8100 7810 10730 5790 8260 7898.28 26.52 0 -67972 8620 8440 8100 7920 7580 8530 8010 2480 2470 5000 5940 10 1 49608017 3884 2.73 0.23 12 0.34 2866.00 34717.00 13530 20231221 -42.13 7750 20241115 1.03 13250 -40.91 20240226 7750 1.03 20241115 13530 -42.13 20231221 7750 1.03 20241115 1.66 N 460860 5000 2480 억 13156829 N N 2033 N 00 N
12 20241209 141256 55 60.00 KOSPI 철강.금속 N N N Y 60 N 7880 -380 5 -4.60 965307110 121893 76.32 8100 8100 7860 10730 5790 8260 7919.30 26.52 0 -49231 8620 8440 8100 7920 7580 8530 8010 2480 2470 5000 5940 10 1 49608017 3909 2.75 0.23 12 0.25 2866.00 34717.00 13530 20231221 -41.76 7750 20241115 1.68 13250 -40.53 20240226 7750 1.68 20241115 13530 -41.76 20231221 7750 1.68 20241115 1.66 N 460860 5000 2480 억 13156829 N N 2033 N 00 N