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
008350/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
20241203,160231,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1342,39,2,2.99,3796010392,2734393,882.07,1291,1472,1291,1693,913,1303,1388.25,3.50,0,-99664,1353,1328,1315,1290,1277,1321,1283,645,390,500,910,1,1,129079090,1732,-671.00,0.57,12,2.12,-2.00,2343.00,2835,20231211,-52.66,1232,20241115,8.93,2630,-48.97,20240102,1232,8.93,20241115,2835,-52.66,20231211,1232,8.93,20241115,3.10,N,008350,500,645 억,,4523876,N,N,5,N,00,N
20241203,150237,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1339,36,2,2.76,3709878186,2670132,861.34,1291,1472,1291,1693,913,1303,1389.40,3.50,0,-139005,1353,1328,1315,1290,1277,1321,1283,645,390,500,910,1,1,129079090,1728,-669.50,0.57,12,2.07,-2.00,2343.00,2835,20231211,-52.77,1232,20241115,8.69,2630,-49.09,20240102,1232,8.69,20241115,2835,-52.77,20231211,1232,8.69,20241115,3.10,N,008350,500,645 억,,4523876,N,N,3,N,00,N
20241203,140231,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1335,32,2,2.46,3624946289,2606717,840.88,1291,1472,1291,1693,913,1303,1390.62,3.50,0,-195284,1353,1328,1315,1290,1277,1321,1283,645,390,500,910,1,1,129079090,1723,-667.50,0.57,12,2.02,-2.00,2343.00,2835,20231211,-52.91,1232,20241115,8.36,2630,-49.24,20240102,1232,8.36,20241115,2835,-52.91,20231211,1232,8.36,20241115,3.10,N,008350,500,645 억,,4523876,N,N,3,N,00,N
20241203,130232,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1338,35,2,2.69,3348009923,2398696,773.78,1291,1472,1291,1693,913,1303,1395.76,3.50,0,-170827,1353,1328,1315,1290,1277,1321,1283,645,390,500,910,1,1,129079090,1727,-669.00,0.57,12,1.86,-2.00,2343.00,2835,20231211,-52.80,1232,20241115,8.60,2630,-49.13,20240102,1232,8.60,20241115,2835,-52.80,20231211,1232,8.60,20241115,3.10,N,008350,500,645 억,,4523876,N,N,3,N,00,N
20241203,120242,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1313,10,2,0.77,94288627,72055,23.24,1291,1318,1291,1693,913,1303,1308.56,3.50,0,7935,1353,1328,1315,1290,1277,1321,1283,645,390,500,910,1,1,129079090,1695,-656.50,0.56,12,0.06,-2.00,2343.00,2835,20231211,-53.69,1232,20241115,6.57,2630,-50.08,20240102,1232,6.57,20241115,2835,-53.69,20231211,1232,6.57,20241115,3.10,N,008350,500,645 억,,4523876,N,N,3,N,00,N
20241203,110232,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1316,13,2,1.00,78856975,60296,19.45,1291,1318,1291,1693,913,1303,1307.83,3.50,0,7361,1353,1328,1315,1290,1277,1321,1283,645,390,500,910,1,1,129079090,1699,-658.00,0.56,12,0.05,-2.00,2343.00,2835,20231211,-53.58,1232,20241115,6.82,2630,-49.96,20240102,1232,6.82,20241115,2835,-53.58,20231211,1232,6.82,20241115,3.10,N,008350,500,645 억,,4523876,N,N,3,N,00,N
20241203,100224,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1314,11,2,0.84,47817527,36641,11.82,1291,1316,1291,1693,913,1303,1305.03,3.50,0,8993,1353,1328,1315,1290,1277,1321,1283,645,390,500,910,1,1,129079090,1696,-657.00,0.56,12,0.03,-2.00,2343.00,2835,20231211,-53.65,1232,20241115,6.66,2630,-50.04,20240102,1232,6.66,20241115,2835,-53.65,20231211,1232,6.66,20241115,3.10,N,008350,500,645 억,,4523876,N,N,3,N,00,N
20241203,090224,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1312,9,2,0.69,16345869,12631,4.07,1291,1312,1291,1693,913,1303,1294.11,3.50,0,-255,1353,1328,1315,1290,1277,1321,1283,645,390,500,910,1,1,129079090,1694,-656.00,0.56,12,0.01,-2.00,2343.00,2835,20231211,-53.72,1232,20241115,6.49,2630,-50.11,20240102,1232,6.49,20241115,2835,-53.72,20231211,1232,6.49,20241115,3.10,N,008350,500,645 억,,4523876,N,N,3,N,00,N
20241202,160219,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1303,-29,5,-2.18,405105828,308869,69.53,1332,1340,1302,1731,933,1332,1311.59,3.56,0,-71237,1382,1357,1343,1318,1304,1350,1311,645,399,500,930,1,1,129079090,1682,-651.50,0.56,12,0.24,-2.00,2343.00,2835,20231211,-54.04,1232,20241115,5.76,2630,-50.46,20240102,1232,5.76,20241115,2835,-54.04,20231211,1232,5.76,20241115,3.11,N,008350,500,645 억,,4595185,N,N,3,N,00,N
20241202,150227,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1306,-26,5,-1.95,360061485,274314,61.75,1332,1340,1303,1731,933,1332,1312.59,3.56,0,-58942,1382,1357,1343,1318,1304,1350,1311,645,399,500,930,1,1,129079090,1686,-653.00,0.56,12,0.21,-2.00,2343.00,2835,20231211,-53.93,1232,20241115,6.01,2630,-50.34,20240102,1232,6.01,20241115,2835,-53.93,20231211,1232,6.01,20241115,3.11,N,008350,500,645 억,,4595185,N,N,5,N,00,N
20241202,140226,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1310,-22,5,-1.65,318375015,242452,54.58,1332,1340,1303,1731,933,1332,1313.15,3.56,0,-42856,1382,1357,1343,1318,1304,1350,1311,645,399,500,930,1,1,129079090,1691,-655.00,0.56,12,0.19,-2.00,2343.00,2835,20231211,-53.79,1232,20241115,6.33,2630,-50.19,20240102,1232,6.33,20241115,2835,-53.79,20231211,1232,6.33,20241115,3.11,N,008350,500,645 억,,4595185,N,N,5,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 160231 57 100.00 KOSPI 철강.금속 N N N N N 1342 39 2 2.99 3796010392 2734393 882.07 1291 1472 1291 1693 913 1303 1388.25 3.50 0 -99664 1353 1328 1315 1290 1277 1321 1283 645 390 500 910 1 1 129079090 1732 -671.00 0.57 12 2.12 -2.00 2343.00 2835 20231211 -52.66 1232 20241115 8.93 2630 -48.97 20240102 1232 8.93 20241115 2835 -52.66 20231211 1232 8.93 20241115 3.10 N 008350 500 645 억 4523876 N N 5 N 00 N
3 20241203 150237 57 100.00 KOSPI 철강.금속 N N N N N 1339 36 2 2.76 3709878186 2670132 861.34 1291 1472 1291 1693 913 1303 1389.40 3.50 0 -139005 1353 1328 1315 1290 1277 1321 1283 645 390 500 910 1 1 129079090 1728 -669.50 0.57 12 2.07 -2.00 2343.00 2835 20231211 -52.77 1232 20241115 8.69 2630 -49.09 20240102 1232 8.69 20241115 2835 -52.77 20231211 1232 8.69 20241115 3.10 N 008350 500 645 억 4523876 N N 3 N 00 N
4 20241203 140231 57 100.00 KOSPI 철강.금속 N N N N N 1335 32 2 2.46 3624946289 2606717 840.88 1291 1472 1291 1693 913 1303 1390.62 3.50 0 -195284 1353 1328 1315 1290 1277 1321 1283 645 390 500 910 1 1 129079090 1723 -667.50 0.57 12 2.02 -2.00 2343.00 2835 20231211 -52.91 1232 20241115 8.36 2630 -49.24 20240102 1232 8.36 20241115 2835 -52.91 20231211 1232 8.36 20241115 3.10 N 008350 500 645 억 4523876 N N 3 N 00 N
5 20241203 130232 57 100.00 KOSPI 철강.금속 N N N N N 1338 35 2 2.69 3348009923 2398696 773.78 1291 1472 1291 1693 913 1303 1395.76 3.50 0 -170827 1353 1328 1315 1290 1277 1321 1283 645 390 500 910 1 1 129079090 1727 -669.00 0.57 12 1.86 -2.00 2343.00 2835 20231211 -52.80 1232 20241115 8.60 2630 -49.13 20240102 1232 8.60 20241115 2835 -52.80 20231211 1232 8.60 20241115 3.10 N 008350 500 645 억 4523876 N N 3 N 00 N
6 20241203 120242 57 100.00 KOSPI 철강.금속 N N N N N 1313 10 2 0.77 94288627 72055 23.24 1291 1318 1291 1693 913 1303 1308.56 3.50 0 7935 1353 1328 1315 1290 1277 1321 1283 645 390 500 910 1 1 129079090 1695 -656.50 0.56 12 0.06 -2.00 2343.00 2835 20231211 -53.69 1232 20241115 6.57 2630 -50.08 20240102 1232 6.57 20241115 2835 -53.69 20231211 1232 6.57 20241115 3.10 N 008350 500 645 억 4523876 N N 3 N 00 N
7 20241203 110232 57 100.00 KOSPI 철강.금속 N N N N N 1316 13 2 1.00 78856975 60296 19.45 1291 1318 1291 1693 913 1303 1307.83 3.50 0 7361 1353 1328 1315 1290 1277 1321 1283 645 390 500 910 1 1 129079090 1699 -658.00 0.56 12 0.05 -2.00 2343.00 2835 20231211 -53.58 1232 20241115 6.82 2630 -49.96 20240102 1232 6.82 20241115 2835 -53.58 20231211 1232 6.82 20241115 3.10 N 008350 500 645 억 4523876 N N 3 N 00 N
8 20241203 100224 57 100.00 KOSPI 철강.금속 N N N N N 1314 11 2 0.84 47817527 36641 11.82 1291 1316 1291 1693 913 1303 1305.03 3.50 0 8993 1353 1328 1315 1290 1277 1321 1283 645 390 500 910 1 1 129079090 1696 -657.00 0.56 12 0.03 -2.00 2343.00 2835 20231211 -53.65 1232 20241115 6.66 2630 -50.04 20240102 1232 6.66 20241115 2835 -53.65 20231211 1232 6.66 20241115 3.10 N 008350 500 645 억 4523876 N N 3 N 00 N
9 20241203 090224 57 100.00 KOSPI 철강.금속 N N N N N 1312 9 2 0.69 16345869 12631 4.07 1291 1312 1291 1693 913 1303 1294.11 3.50 0 -255 1353 1328 1315 1290 1277 1321 1283 645 390 500 910 1 1 129079090 1694 -656.00 0.56 12 0.01 -2.00 2343.00 2835 20231211 -53.72 1232 20241115 6.49 2630 -50.11 20240102 1232 6.49 20241115 2835 -53.72 20231211 1232 6.49 20241115 3.10 N 008350 500 645 억 4523876 N N 3 N 00 N
10 20241202 160219 57 100.00 KOSPI 철강.금속 N N N N N 1303 -29 5 -2.18 405105828 308869 69.53 1332 1340 1302 1731 933 1332 1311.59 3.56 0 -71237 1382 1357 1343 1318 1304 1350 1311 645 399 500 930 1 1 129079090 1682 -651.50 0.56 12 0.24 -2.00 2343.00 2835 20231211 -54.04 1232 20241115 5.76 2630 -50.46 20240102 1232 5.76 20241115 2835 -54.04 20231211 1232 5.76 20241115 3.11 N 008350 500 645 억 4595185 N N 3 N 00 N
11 20241202 150227 57 100.00 KOSPI 철강.금속 N N N N N 1306 -26 5 -1.95 360061485 274314 61.75 1332 1340 1303 1731 933 1332 1312.59 3.56 0 -58942 1382 1357 1343 1318 1304 1350 1311 645 399 500 930 1 1 129079090 1686 -653.00 0.56 12 0.21 -2.00 2343.00 2835 20231211 -53.93 1232 20241115 6.01 2630 -50.34 20240102 1232 6.01 20241115 2835 -53.93 20231211 1232 6.01 20241115 3.11 N 008350 500 645 억 4595185 N N 5 N 00 N
12 20241202 140226 57 100.00 KOSPI 철강.금속 N N N N N 1310 -22 5 -1.65 318375015 242452 54.58 1332 1340 1303 1731 933 1332 1313.15 3.56 0 -42856 1382 1357 1343 1318 1304 1350 1311 645 399 500 930 1 1 129079090 1691 -655.00 0.56 12 0.19 -2.00 2343.00 2835 20231211 -53.79 1232 20241115 6.33 2630 -50.19 20240102 1232 6.33 20241115 2835 -53.79 20231211 1232 6.33 20241115 3.11 N 008350 500 645 억 4595185 N N 5 N 00 N