ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001080/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
20241203,160114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,34750,-1150,5,-3.20,148118050,4223,26.60,35800,37050,34050,46650,25150,35900,35074.13,0.63,0,69,38600,37250,34800,33450,31000,37925,34125,42,10750,1000,21540,50,1,4150000,1442,-3.25,0.77,06,0.10,-10688.00,45278.00,46000,20240923,-24.46,26900,20241004,29.18,46000,-24.46,20240923,26900,29.18,20241004,47150,-26.30,20231204,26900,29.18,20241004,0.00,N,001080,1000,41 억,,26154,N,N,0,N,00,N
20241203,150115,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,35050,-850,5,-2.37,143103000,4079,25.69,35800,37050,34050,46650,25150,35900,35082.86,0.63,0,169,38600,37250,34800,33450,31000,37925,34125,42,10750,1000,21540,50,1,4150000,1455,-3.28,0.77,06,0.10,-10688.00,45278.00,46000,20240923,-23.80,26900,20241004,30.30,46000,-23.80,20240923,26900,30.30,20241004,47150,-25.66,20231204,26900,30.30,20241004,0.00,N,001080,1000,41 억,,26154,N,N,0,N,00,N
20241203,140115,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,34650,-1250,5,-3.48,142229300,4054,25.54,35800,37050,34050,46650,25150,35900,35083.70,0.63,0,170,38600,37250,34800,33450,31000,37925,34125,42,10750,1000,21540,50,1,4150000,1438,-3.24,0.77,06,0.10,-10688.00,45278.00,46000,20240923,-24.67,26900,20241004,28.81,46000,-24.67,20240923,26900,28.81,20241004,47150,-26.51,20231204,26900,28.81,20241004,0.00,N,001080,1000,41 억,,26154,N,N,0,N,00,N
20241203,130115,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,34300,-1600,5,-4.46,123386450,3509,22.10,35800,37050,34050,46650,25150,35900,35162.85,0.63,0,222,38600,37250,34800,33450,31000,37925,34125,42,10750,1000,21540,50,1,4150000,1423,-3.21,0.76,06,0.08,-10688.00,45278.00,46000,20240923,-25.43,26900,20241004,27.51,46000,-25.43,20240923,26900,27.51,20241004,47150,-27.25,20231204,26900,27.51,20241004,0.00,N,001080,1000,41 억,,26154,N,N,0,N,00,N
20241203,120116,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,35200,-700,5,-1.95,76862600,2167,13.65,35800,37050,34800,46650,25150,35900,35469.59,0.63,0,100,38600,37250,34800,33450,31000,37925,34125,42,10750,1000,21540,50,1,4150000,1461,-3.29,0.78,06,0.05,-10688.00,45278.00,46000,20240923,-23.48,26900,20241004,30.86,46000,-23.48,20240923,26900,30.86,20241004,47150,-25.34,20231204,26900,30.86,20241004,0.00,N,001080,1000,41 억,,26154,N,N,0,N,00,N
20241203,110114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,35050,-850,5,-2.37,63551000,1786,11.25,35800,37050,34800,46650,25150,35900,35582.87,0.63,0,102,38600,37250,34800,33450,31000,37925,34125,42,10750,1000,21540,50,1,4150000,1455,-3.28,0.77,06,0.04,-10688.00,45278.00,46000,20240923,-23.80,26900,20241004,30.30,46000,-23.80,20240923,26900,30.30,20241004,47150,-25.66,20231204,26900,30.30,20241004,0.00,N,001080,1000,41 억,,26154,N,N,0,N,00,N
20241203,100113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,35550,-350,5,-0.97,46262400,1295,8.16,35800,37050,34800,46650,25150,35900,35723.86,0.63,0,-63,38600,37250,34800,33450,31000,37925,34125,42,10750,1000,21540,50,1,4150000,1475,-3.33,0.79,06,0.03,-10688.00,45278.00,46000,20240923,-22.72,26900,20241004,32.16,46000,-22.72,20240923,26900,32.16,20241004,47150,-24.60,20231204,26900,32.16,20241004,0.00,N,001080,1000,41 억,,26154,N,N,0,N,00,N
20241203,090114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,35800,-100,5,-0.28,537000,15,0.09,35800,35800,35800,46650,25150,35900,35800.00,0.63,0,-15,38600,37250,34800,33450,31000,37925,34125,42,10750,1000,21540,50,1,4150000,1486,-3.35,0.79,06,0.00,-10688.00,45278.00,46000,20240923,-22.17,26900,20241004,33.09,46000,-22.17,20240923,26900,33.09,20241004,47150,-24.07,20231204,26900,33.09,20241004,0.00,N,001080,1000,41 억,,26154,N,N,0,N,00,N
20241202,160113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,35900,2950,2,8.95,553944550,15822,347.51,32850,36150,32350,42800,23100,32950,35010.92,0.53,0,3988,34916,33932,32816,31832,30716,34425,32325,42,9850,1000,19770,50,1,4150000,1490,-3.36,0.79,06,0.38,-10688.00,45278.00,46000,20240923,-21.96,26900,20241004,33.46,46000,-21.96,20240923,26900,33.46,20241004,47150,-23.86,20231204,26900,33.46,20241004,0.00,N,001080,1000,41 억,,22174,N,N,0,N,00,N
20241202,150114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,35800,2850,2,8.65,508833950,14546,319.48,32850,36150,32350,42800,23100,32950,34981.02,0.53,0,3746,34916,33932,32816,31832,30716,34425,32325,42,9850,1000,19770,50,1,4150000,1486,-3.35,0.79,06,0.35,-10688.00,45278.00,46000,20240923,-22.17,26900,20241004,33.09,46000,-22.17,20240923,26900,33.09,20241004,47150,-24.07,20231204,26900,33.09,20241004,0.00,N,001080,1000,41 억,,22174,N,N,0,N,00,N
20241202,140113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,35250,2300,2,6.98,305508950,8874,194.90,32850,35900,32350,42800,23100,32950,34427.42,0.53,0,2113,34916,33932,32816,31832,30716,34425,32325,42,9850,1000,19770,50,1,4150000,1463,-3.30,0.78,06,0.21,-10688.00,45278.00,46000,20240923,-23.37,26900,20241004,31.04,46000,-23.37,20240923,26900,31.04,20241004,47150,-25.24,20231204,26900,31.04,20241004,0.00,N,001080,1000,41 억,,22174,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 20241203 160114 57 100.00 KOSPI 철강.금속 N N N N N 34750 -1150 5 -3.20 148118050 4223 26.60 35800 37050 34050 46650 25150 35900 35074.13 0.63 0 69 38600 37250 34800 33450 31000 37925 34125 42 10750 1000 21540 50 1 4150000 1442 -3.25 0.77 06 0.10 -10688.00 45278.00 46000 20240923 -24.46 26900 20241004 29.18 46000 -24.46 20240923 26900 29.18 20241004 47150 -26.30 20231204 26900 29.18 20241004 0.00 N 001080 1000 41 억 26154 N N 0 N 00 N
3 20241203 150115 57 100.00 KOSPI 철강.금속 N N N N N 35050 -850 5 -2.37 143103000 4079 25.69 35800 37050 34050 46650 25150 35900 35082.86 0.63 0 169 38600 37250 34800 33450 31000 37925 34125 42 10750 1000 21540 50 1 4150000 1455 -3.28 0.77 06 0.10 -10688.00 45278.00 46000 20240923 -23.80 26900 20241004 30.30 46000 -23.80 20240923 26900 30.30 20241004 47150 -25.66 20231204 26900 30.30 20241004 0.00 N 001080 1000 41 억 26154 N N 0 N 00 N
4 20241203 140115 57 100.00 KOSPI 철강.금속 N N N N N 34650 -1250 5 -3.48 142229300 4054 25.54 35800 37050 34050 46650 25150 35900 35083.70 0.63 0 170 38600 37250 34800 33450 31000 37925 34125 42 10750 1000 21540 50 1 4150000 1438 -3.24 0.77 06 0.10 -10688.00 45278.00 46000 20240923 -24.67 26900 20241004 28.81 46000 -24.67 20240923 26900 28.81 20241004 47150 -26.51 20231204 26900 28.81 20241004 0.00 N 001080 1000 41 억 26154 N N 0 N 00 N
5 20241203 130115 57 100.00 KOSPI 철강.금속 N N N N N 34300 -1600 5 -4.46 123386450 3509 22.10 35800 37050 34050 46650 25150 35900 35162.85 0.63 0 222 38600 37250 34800 33450 31000 37925 34125 42 10750 1000 21540 50 1 4150000 1423 -3.21 0.76 06 0.08 -10688.00 45278.00 46000 20240923 -25.43 26900 20241004 27.51 46000 -25.43 20240923 26900 27.51 20241004 47150 -27.25 20231204 26900 27.51 20241004 0.00 N 001080 1000 41 억 26154 N N 0 N 00 N
6 20241203 120116 57 100.00 KOSPI 철강.금속 N N N N N 35200 -700 5 -1.95 76862600 2167 13.65 35800 37050 34800 46650 25150 35900 35469.59 0.63 0 100 38600 37250 34800 33450 31000 37925 34125 42 10750 1000 21540 50 1 4150000 1461 -3.29 0.78 06 0.05 -10688.00 45278.00 46000 20240923 -23.48 26900 20241004 30.86 46000 -23.48 20240923 26900 30.86 20241004 47150 -25.34 20231204 26900 30.86 20241004 0.00 N 001080 1000 41 억 26154 N N 0 N 00 N
7 20241203 110114 57 100.00 KOSPI 철강.금속 N N N N N 35050 -850 5 -2.37 63551000 1786 11.25 35800 37050 34800 46650 25150 35900 35582.87 0.63 0 102 38600 37250 34800 33450 31000 37925 34125 42 10750 1000 21540 50 1 4150000 1455 -3.28 0.77 06 0.04 -10688.00 45278.00 46000 20240923 -23.80 26900 20241004 30.30 46000 -23.80 20240923 26900 30.30 20241004 47150 -25.66 20231204 26900 30.30 20241004 0.00 N 001080 1000 41 억 26154 N N 0 N 00 N
8 20241203 100113 57 100.00 KOSPI 철강.금속 N N N N N 35550 -350 5 -0.97 46262400 1295 8.16 35800 37050 34800 46650 25150 35900 35723.86 0.63 0 -63 38600 37250 34800 33450 31000 37925 34125 42 10750 1000 21540 50 1 4150000 1475 -3.33 0.79 06 0.03 -10688.00 45278.00 46000 20240923 -22.72 26900 20241004 32.16 46000 -22.72 20240923 26900 32.16 20241004 47150 -24.60 20231204 26900 32.16 20241004 0.00 N 001080 1000 41 억 26154 N N 0 N 00 N
9 20241203 090114 57 100.00 KOSPI 철강.금속 N N N N N 35800 -100 5 -0.28 537000 15 0.09 35800 35800 35800 46650 25150 35900 35800.00 0.63 0 -15 38600 37250 34800 33450 31000 37925 34125 42 10750 1000 21540 50 1 4150000 1486 -3.35 0.79 06 0.00 -10688.00 45278.00 46000 20240923 -22.17 26900 20241004 33.09 46000 -22.17 20240923 26900 33.09 20241004 47150 -24.07 20231204 26900 33.09 20241004 0.00 N 001080 1000 41 억 26154 N N 0 N 00 N
10 20241202 160113 57 100.00 KOSPI 철강.금속 N N N N N 35900 2950 2 8.95 553944550 15822 347.51 32850 36150 32350 42800 23100 32950 35010.92 0.53 0 3988 34916 33932 32816 31832 30716 34425 32325 42 9850 1000 19770 50 1 4150000 1490 -3.36 0.79 06 0.38 -10688.00 45278.00 46000 20240923 -21.96 26900 20241004 33.46 46000 -21.96 20240923 26900 33.46 20241004 47150 -23.86 20231204 26900 33.46 20241004 0.00 N 001080 1000 41 억 22174 N N 0 N 00 N
11 20241202 150114 57 100.00 KOSPI 철강.금속 N N N N N 35800 2850 2 8.65 508833950 14546 319.48 32850 36150 32350 42800 23100 32950 34981.02 0.53 0 3746 34916 33932 32816 31832 30716 34425 32325 42 9850 1000 19770 50 1 4150000 1486 -3.35 0.79 06 0.35 -10688.00 45278.00 46000 20240923 -22.17 26900 20241004 33.09 46000 -22.17 20240923 26900 33.09 20241004 47150 -24.07 20231204 26900 33.09 20241004 0.00 N 001080 1000 41 억 22174 N N 0 N 00 N
12 20241202 140113 57 100.00 KOSPI 철강.금속 N N N N N 35250 2300 2 6.98 305508950 8874 194.90 32850 35900 32350 42800 23100 32950 34427.42 0.53 0 2113 34916 33932 32816 31832 30716 34425 32325 42 9850 1000 19770 50 1 4150000 1463 -3.30 0.78 06 0.21 -10688.00 45278.00 46000 20240923 -23.37 26900 20241004 31.04 46000 -23.37 20240923 26900 31.04 20241004 47150 -25.24 20231204 26900 31.04 20241004 0.00 N 001080 1000 41 억 22174 N N 0 N 00 N