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
001780/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
20241203,160125,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2120,65,2,3.16,671929375,319486,70.81,2045,2160,2045,2670,1440,2055,2103.16,1.80,0,67931,2181,2117,2086,2022,1991,2102,2007,484,615,500,1520,5,1,96830132,2053,10.76,0.74,12,0.33,197.00,2883.00,4520,20240326,-53.10,2010,20241115,5.47,4520,-53.10,20240326,2010,5.47,20241115,4520,-53.10,20240326,2010,5.47,20241115,3.26,N,001780,500,484 억,,1745850,N,N,0,N,00,N
20241203,150124,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2110,55,2,2.68,638329765,303595,67.29,2045,2160,2045,2670,1440,2055,2102.57,1.80,0,57631,2181,2117,2086,2022,1991,2102,2007,484,615,500,1520,5,1,96830132,2043,10.71,0.73,12,0.31,197.00,2883.00,4520,20240326,-53.32,2010,20241115,4.98,4520,-53.32,20240326,2010,4.98,20241115,4520,-53.32,20240326,2010,4.98,20241115,3.26,N,001780,500,484 억,,1745850,N,N,0,N,00,N
20241203,140124,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2115,60,2,2.92,584701460,278174,61.65,2045,2160,2045,2670,1440,2055,2101.93,1.80,0,43798,2181,2117,2086,2022,1991,2102,2007,484,615,500,1520,5,1,96830132,2048,10.74,0.73,12,0.29,197.00,2883.00,4520,20240326,-53.21,2010,20241115,5.22,4520,-53.21,20240326,2010,5.22,20241115,4520,-53.21,20240326,2010,5.22,20241115,3.26,N,001780,500,484 억,,1745850,N,N,0,N,00,N
20241203,130125,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2115,60,2,2.92,561973155,267404,59.27,2045,2160,2045,2670,1440,2055,2101.59,1.80,0,42822,2181,2117,2086,2022,1991,2102,2007,484,615,500,1520,5,1,96830132,2048,10.74,0.73,12,0.28,197.00,2883.00,4520,20240326,-53.21,2010,20241115,5.22,4520,-53.21,20240326,2010,5.22,20241115,4520,-53.21,20240326,2010,5.22,20241115,3.26,N,001780,500,484 억,,1745850,N,N,0,N,00,N
20241203,120127,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2090,35,2,1.70,248163680,119314,26.44,2045,2095,2045,2670,1440,2055,2079.92,1.80,0,34129,2181,2117,2086,2022,1991,2102,2007,484,615,500,1520,5,1,96830132,2024,10.61,0.72,12,0.12,197.00,2883.00,4520,20240326,-53.76,2010,20241115,3.98,4520,-53.76,20240326,2010,3.98,20241115,4520,-53.76,20240326,2010,3.98,20241115,3.26,N,001780,500,484 억,,1745850,N,N,0,N,00,N
20241203,110124,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2085,30,2,1.46,207730840,99920,22.15,2045,2095,2045,2670,1440,2055,2078.97,1.80,0,26906,2181,2117,2086,2022,1991,2102,2007,484,615,500,1520,5,1,96830132,2019,10.58,0.72,12,0.10,197.00,2883.00,4520,20240326,-53.87,2010,20241115,3.73,4520,-53.87,20240326,2010,3.73,20241115,4520,-53.87,20240326,2010,3.73,20241115,3.26,N,001780,500,484 억,,1745850,N,N,0,N,00,N
20241203,100123,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2090,35,2,1.70,137380345,66149,14.66,2045,2095,2045,2670,1440,2055,2076.83,1.80,0,19556,2181,2117,2086,2022,1991,2102,2007,484,615,500,1520,5,1,96830132,2024,10.61,0.72,12,0.07,197.00,2883.00,4520,20240326,-53.76,2010,20241115,3.98,4520,-53.76,20240326,2010,3.98,20241115,4520,-53.76,20240326,2010,3.98,20241115,3.26,N,001780,500,484 억,,1745850,N,N,0,N,00,N
20241203,090124,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2065,10,2,0.49,13345000,6520,1.45,2045,2065,2045,2670,1440,2055,2046.78,1.80,0,1621,2181,2117,2086,2022,1991,2102,2007,484,615,500,1520,5,1,96830132,2000,10.48,0.72,12,0.01,197.00,2883.00,4520,20240326,-54.31,2010,20241115,2.74,4520,-54.31,20240326,2010,2.74,20241115,4520,-54.31,20240326,2010,2.74,20241115,3.26,N,001780,500,484 억,,1745850,N,N,0,N,00,N
20241202,160121,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2055,-75,5,-3.52,941761080,448967,223.45,2135,2150,2055,2765,1495,2130,2097.69,1.87,0,-53750,2200,2165,2145,2110,2090,2155,2100,484,635,500,1570,5,1,96830132,1990,10.43,0.71,12,0.46,197.00,2883.00,4520,20240326,-54.54,2010,20241115,2.24,4520,-54.54,20240326,2010,2.24,20241115,4520,-54.54,20240326,2010,2.24,20241115,3.27,N,001780,500,484 억,,1810710,N,N,404,N,00,N
20241202,150123,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2080,-50,5,-2.35,869162965,413687,205.89,2135,2150,2065,2765,1495,2130,2101.02,1.87,0,-50595,2200,2165,2145,2110,2090,2155,2100,484,635,500,1570,5,1,96830132,2014,10.56,0.72,12,0.43,197.00,2883.00,4520,20240326,-53.98,2010,20241115,3.48,4520,-53.98,20240326,2010,3.48,20241115,4520,-53.98,20240326,2010,3.48,20241115,3.27,N,001780,500,484 억,,1810710,N,N,404,N,00,N
20241202,140122,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2080,-50,5,-2.35,799406355,380027,189.13,2135,2150,2065,2765,1495,2130,2103.55,1.87,0,-45936,2200,2165,2145,2110,2090,2155,2100,484,635,500,1570,5,1,96830132,2014,10.56,0.72,12,0.39,197.00,2883.00,4520,20240326,-53.98,2010,20241115,3.48,4520,-53.98,20240326,2010,3.48,20241115,4520,-53.98,20240326,2010,3.48,20241115,3.27,N,001780,500,484 억,,1810710,N,N,404,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 160125 55 40.00 KOSPI 철강.금속 N N N Y 40 N 2120 65 2 3.16 671929375 319486 70.81 2045 2160 2045 2670 1440 2055 2103.16 1.80 0 67931 2181 2117 2086 2022 1991 2102 2007 484 615 500 1520 5 1 96830132 2053 10.76 0.74 12 0.33 197.00 2883.00 4520 20240326 -53.10 2010 20241115 5.47 4520 -53.10 20240326 2010 5.47 20241115 4520 -53.10 20240326 2010 5.47 20241115 3.26 N 001780 500 484 억 1745850 N N 0 N 00 N
3 20241203 150124 55 40.00 KOSPI 철강.금속 N N N Y 40 N 2110 55 2 2.68 638329765 303595 67.29 2045 2160 2045 2670 1440 2055 2102.57 1.80 0 57631 2181 2117 2086 2022 1991 2102 2007 484 615 500 1520 5 1 96830132 2043 10.71 0.73 12 0.31 197.00 2883.00 4520 20240326 -53.32 2010 20241115 4.98 4520 -53.32 20240326 2010 4.98 20241115 4520 -53.32 20240326 2010 4.98 20241115 3.26 N 001780 500 484 억 1745850 N N 0 N 00 N
4 20241203 140124 55 40.00 KOSPI 철강.금속 N N N Y 40 N 2115 60 2 2.92 584701460 278174 61.65 2045 2160 2045 2670 1440 2055 2101.93 1.80 0 43798 2181 2117 2086 2022 1991 2102 2007 484 615 500 1520 5 1 96830132 2048 10.74 0.73 12 0.29 197.00 2883.00 4520 20240326 -53.21 2010 20241115 5.22 4520 -53.21 20240326 2010 5.22 20241115 4520 -53.21 20240326 2010 5.22 20241115 3.26 N 001780 500 484 억 1745850 N N 0 N 00 N
5 20241203 130125 55 40.00 KOSPI 철강.금속 N N N Y 40 N 2115 60 2 2.92 561973155 267404 59.27 2045 2160 2045 2670 1440 2055 2101.59 1.80 0 42822 2181 2117 2086 2022 1991 2102 2007 484 615 500 1520 5 1 96830132 2048 10.74 0.73 12 0.28 197.00 2883.00 4520 20240326 -53.21 2010 20241115 5.22 4520 -53.21 20240326 2010 5.22 20241115 4520 -53.21 20240326 2010 5.22 20241115 3.26 N 001780 500 484 억 1745850 N N 0 N 00 N
6 20241203 120127 55 40.00 KOSPI 철강.금속 N N N Y 40 N 2090 35 2 1.70 248163680 119314 26.44 2045 2095 2045 2670 1440 2055 2079.92 1.80 0 34129 2181 2117 2086 2022 1991 2102 2007 484 615 500 1520 5 1 96830132 2024 10.61 0.72 12 0.12 197.00 2883.00 4520 20240326 -53.76 2010 20241115 3.98 4520 -53.76 20240326 2010 3.98 20241115 4520 -53.76 20240326 2010 3.98 20241115 3.26 N 001780 500 484 억 1745850 N N 0 N 00 N
7 20241203 110124 55 40.00 KOSPI 철강.금속 N N N Y 40 N 2085 30 2 1.46 207730840 99920 22.15 2045 2095 2045 2670 1440 2055 2078.97 1.80 0 26906 2181 2117 2086 2022 1991 2102 2007 484 615 500 1520 5 1 96830132 2019 10.58 0.72 12 0.10 197.00 2883.00 4520 20240326 -53.87 2010 20241115 3.73 4520 -53.87 20240326 2010 3.73 20241115 4520 -53.87 20240326 2010 3.73 20241115 3.26 N 001780 500 484 억 1745850 N N 0 N 00 N
8 20241203 100123 55 40.00 KOSPI 철강.금속 N N N Y 40 N 2090 35 2 1.70 137380345 66149 14.66 2045 2095 2045 2670 1440 2055 2076.83 1.80 0 19556 2181 2117 2086 2022 1991 2102 2007 484 615 500 1520 5 1 96830132 2024 10.61 0.72 12 0.07 197.00 2883.00 4520 20240326 -53.76 2010 20241115 3.98 4520 -53.76 20240326 2010 3.98 20241115 4520 -53.76 20240326 2010 3.98 20241115 3.26 N 001780 500 484 억 1745850 N N 0 N 00 N
9 20241203 090124 55 40.00 KOSPI 철강.금속 N N N Y 40 N 2065 10 2 0.49 13345000 6520 1.45 2045 2065 2045 2670 1440 2055 2046.78 1.80 0 1621 2181 2117 2086 2022 1991 2102 2007 484 615 500 1520 5 1 96830132 2000 10.48 0.72 12 0.01 197.00 2883.00 4520 20240326 -54.31 2010 20241115 2.74 4520 -54.31 20240326 2010 2.74 20241115 4520 -54.31 20240326 2010 2.74 20241115 3.26 N 001780 500 484 억 1745850 N N 0 N 00 N
10 20241202 160121 55 40.00 KOSPI 철강.금속 N N N Y 40 N 2055 -75 5 -3.52 941761080 448967 223.45 2135 2150 2055 2765 1495 2130 2097.69 1.87 0 -53750 2200 2165 2145 2110 2090 2155 2100 484 635 500 1570 5 1 96830132 1990 10.43 0.71 12 0.46 197.00 2883.00 4520 20240326 -54.54 2010 20241115 2.24 4520 -54.54 20240326 2010 2.24 20241115 4520 -54.54 20240326 2010 2.24 20241115 3.27 N 001780 500 484 억 1810710 N N 404 N 00 N
11 20241202 150123 55 40.00 KOSPI 철강.금속 N N N Y 40 N 2080 -50 5 -2.35 869162965 413687 205.89 2135 2150 2065 2765 1495 2130 2101.02 1.87 0 -50595 2200 2165 2145 2110 2090 2155 2100 484 635 500 1570 5 1 96830132 2014 10.56 0.72 12 0.43 197.00 2883.00 4520 20240326 -53.98 2010 20241115 3.48 4520 -53.98 20240326 2010 3.48 20241115 4520 -53.98 20240326 2010 3.48 20241115 3.27 N 001780 500 484 억 1810710 N N 404 N 00 N
12 20241202 140122 55 40.00 KOSPI 철강.금속 N N N Y 40 N 2080 -50 5 -2.35 799406355 380027 189.13 2135 2150 2065 2765 1495 2130 2103.55 1.87 0 -45936 2200 2165 2145 2110 2090 2155 2100 484 635 500 1570 5 1 96830132 2014 10.56 0.72 12 0.39 197.00 2883.00 4520 20240326 -53.98 2010 20241115 3.48 4520 -53.98 20240326 2010 3.48 20241115 4520 -53.98 20240326 2010 3.48 20241115 3.27 N 001780 500 484 억 1810710 N N 404 N 00 N