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
032560/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
20241203,160409,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5060,20,2,0.40,40124130,7968,95.44,4980,5070,4980,6550,3530,5040,5035.66,2.90,0,264,5306,5172,5106,4972,4906,5140,4940,85,1510,500,3720,10,1,17000000,860,3.57,0.24,12,0.05,1419.00,20938.00,7740,20240520,-34.63,4800,20241115,5.42,7740,-34.63,20240520,4800,5.42,20241115,7740,-34.63,20240520,4800,5.42,20241115,1.71,N,032560,500,85 억,,492523,N,N,0,N,00,N
20241203,150416,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5060,20,2,0.40,38656730,7678,91.96,4980,5070,4980,6550,3530,5040,5034.74,2.90,0,264,5306,5172,5106,4972,4906,5140,4940,85,1510,500,3720,10,1,17000000,860,3.57,0.24,12,0.05,1419.00,20938.00,7740,20240520,-34.63,4800,20241115,5.42,7740,-34.63,20240520,4800,5.42,20241115,7740,-34.63,20240520,4800,5.42,20241115,1.71,N,032560,500,85 억,,492523,N,N,0,N,00,N
20241203,140407,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5060,20,2,0.40,37558830,7461,89.36,4980,5070,4980,6550,3530,5040,5034.02,2.90,0,274,5306,5172,5106,4972,4906,5140,4940,85,1510,500,3720,10,1,17000000,860,3.57,0.24,12,0.04,1419.00,20938.00,7740,20240520,-34.63,4800,20241115,5.42,7740,-34.63,20240520,4800,5.42,20241115,7740,-34.63,20240520,4800,5.42,20241115,1.71,N,032560,500,85 억,,492523,N,N,0,N,00,N
20241203,130404,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5040,0,3,0.00,25344700,5038,60.34,4980,5070,4980,6550,3530,5040,5030.71,2.90,0,283,5306,5172,5106,4972,4906,5140,4940,85,1510,500,3720,10,1,17000000,857,3.55,0.24,12,0.03,1419.00,20938.00,7740,20240520,-34.88,4800,20241115,5.00,7740,-34.88,20240520,4800,5.00,20241115,7740,-34.88,20240520,4800,5.00,20241115,1.71,N,032560,500,85 억,,492523,N,N,0,N,00,N
20241203,120419,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5050,10,2,0.20,24215810,4814,57.66,4980,5070,4980,6550,3530,5040,5030.29,2.90,0,285,5306,5172,5106,4972,4906,5140,4940,85,1510,500,3720,10,1,17000000,859,3.56,0.24,12,0.03,1419.00,20938.00,7740,20240520,-34.75,4800,20241115,5.21,7740,-34.75,20240520,4800,5.21,20241115,7740,-34.75,20240520,4800,5.21,20241115,1.71,N,032560,500,85 억,,492523,N,N,0,N,00,N
20241203,110405,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5060,20,2,0.40,18639620,3706,44.39,4980,5070,4980,6550,3530,5040,5029.58,2.90,0,-22,5306,5172,5106,4972,4906,5140,4940,85,1510,500,3720,10,1,17000000,860,3.57,0.24,12,0.02,1419.00,20938.00,7740,20240520,-34.63,4800,20241115,5.42,7740,-34.63,20240520,4800,5.42,20241115,7740,-34.63,20240520,4800,5.42,20241115,1.71,N,032560,500,85 억,,492523,N,N,0,N,00,N
20241203,100357,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5060,20,2,0.40,13968480,2780,33.30,4980,5070,4980,6550,3530,5040,5024.63,2.90,0,-22,5306,5172,5106,4972,4906,5140,4940,85,1510,500,3720,10,1,17000000,860,3.57,0.24,12,0.02,1419.00,20938.00,7740,20240520,-34.63,4800,20241115,5.42,7740,-34.63,20240520,4800,5.42,20241115,7740,-34.63,20240520,4800,5.42,20241115,1.71,N,032560,500,85 억,,492523,N,N,0,N,00,N
20241203,090357,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5060,20,2,0.40,6308950,1265,15.15,4980,5070,4980,6550,3530,5040,4987.31,2.90,0,205,5306,5172,5106,4972,4906,5140,4940,85,1510,500,3720,10,1,17000000,860,3.57,0.24,12,0.01,1419.00,20938.00,7740,20240520,-34.63,4800,20241115,5.42,7740,-34.63,20240520,4800,5.42,20241115,7740,-34.63,20240520,4800,5.42,20241115,1.71,N,032560,500,85 억,,492523,N,N,0,N,00,N
20241202,160346,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5040,-120,5,-2.33,42320560,8344,191.11,5190,5240,5040,6700,3620,5160,5071.98,2.90,0,-512,5226,5192,5136,5102,5046,5210,5120,85,1540,500,3810,10,1,17000000,857,3.55,0.24,12,0.05,1419.00,20938.00,7740,20240520,-34.88,4800,20241115,5.00,7740,-34.88,20240520,4800,5.00,20241115,7740,-34.88,20240520,4800,5.00,20241115,1.71,N,032560,500,85 억,,493036,N,N,0,N,00,N
20241202,150409,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5070,-90,5,-1.74,28819650,5667,129.80,5190,5240,5050,6700,3620,5160,5085.52,2.90,0,-501,5226,5192,5136,5102,5046,5210,5120,85,1540,500,3810,10,1,17000000,862,3.57,0.24,12,0.03,1419.00,20938.00,7740,20240520,-34.50,4800,20241115,5.62,7740,-34.50,20240520,4800,5.62,20241115,7740,-34.50,20240520,4800,5.62,20241115,1.71,N,032560,500,85 억,,493036,N,N,0,N,00,N
20241202,140357,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5080,-80,5,-1.55,26865880,5281,120.96,5190,5240,5060,6700,3620,5160,5087.27,2.90,0,-390,5226,5192,5136,5102,5046,5210,5120,85,1540,500,3810,10,1,17000000,864,3.58,0.24,12,0.03,1419.00,20938.00,7740,20240520,-34.37,4800,20241115,5.83,7740,-34.37,20240520,4800,5.83,20241115,7740,-34.37,20240520,4800,5.83,20241115,1.71,N,032560,500,85 억,,493036,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 160409 57 100.00 KOSPI 철강.금속 N N N N N 5060 20 2 0.40 40124130 7968 95.44 4980 5070 4980 6550 3530 5040 5035.66 2.90 0 264 5306 5172 5106 4972 4906 5140 4940 85 1510 500 3720 10 1 17000000 860 3.57 0.24 12 0.05 1419.00 20938.00 7740 20240520 -34.63 4800 20241115 5.42 7740 -34.63 20240520 4800 5.42 20241115 7740 -34.63 20240520 4800 5.42 20241115 1.71 N 032560 500 85 억 492523 N N 0 N 00 N
3 20241203 150416 57 100.00 KOSPI 철강.금속 N N N N N 5060 20 2 0.40 38656730 7678 91.96 4980 5070 4980 6550 3530 5040 5034.74 2.90 0 264 5306 5172 5106 4972 4906 5140 4940 85 1510 500 3720 10 1 17000000 860 3.57 0.24 12 0.05 1419.00 20938.00 7740 20240520 -34.63 4800 20241115 5.42 7740 -34.63 20240520 4800 5.42 20241115 7740 -34.63 20240520 4800 5.42 20241115 1.71 N 032560 500 85 억 492523 N N 0 N 00 N
4 20241203 140407 57 100.00 KOSPI 철강.금속 N N N N N 5060 20 2 0.40 37558830 7461 89.36 4980 5070 4980 6550 3530 5040 5034.02 2.90 0 274 5306 5172 5106 4972 4906 5140 4940 85 1510 500 3720 10 1 17000000 860 3.57 0.24 12 0.04 1419.00 20938.00 7740 20240520 -34.63 4800 20241115 5.42 7740 -34.63 20240520 4800 5.42 20241115 7740 -34.63 20240520 4800 5.42 20241115 1.71 N 032560 500 85 억 492523 N N 0 N 00 N
5 20241203 130404 57 100.00 KOSPI 철강.금속 N N N N N 5040 0 3 0.00 25344700 5038 60.34 4980 5070 4980 6550 3530 5040 5030.71 2.90 0 283 5306 5172 5106 4972 4906 5140 4940 85 1510 500 3720 10 1 17000000 857 3.55 0.24 12 0.03 1419.00 20938.00 7740 20240520 -34.88 4800 20241115 5.00 7740 -34.88 20240520 4800 5.00 20241115 7740 -34.88 20240520 4800 5.00 20241115 1.71 N 032560 500 85 억 492523 N N 0 N 00 N
6 20241203 120419 57 100.00 KOSPI 철강.금속 N N N N N 5050 10 2 0.20 24215810 4814 57.66 4980 5070 4980 6550 3530 5040 5030.29 2.90 0 285 5306 5172 5106 4972 4906 5140 4940 85 1510 500 3720 10 1 17000000 859 3.56 0.24 12 0.03 1419.00 20938.00 7740 20240520 -34.75 4800 20241115 5.21 7740 -34.75 20240520 4800 5.21 20241115 7740 -34.75 20240520 4800 5.21 20241115 1.71 N 032560 500 85 억 492523 N N 0 N 00 N
7 20241203 110405 57 100.00 KOSPI 철강.금속 N N N N N 5060 20 2 0.40 18639620 3706 44.39 4980 5070 4980 6550 3530 5040 5029.58 2.90 0 -22 5306 5172 5106 4972 4906 5140 4940 85 1510 500 3720 10 1 17000000 860 3.57 0.24 12 0.02 1419.00 20938.00 7740 20240520 -34.63 4800 20241115 5.42 7740 -34.63 20240520 4800 5.42 20241115 7740 -34.63 20240520 4800 5.42 20241115 1.71 N 032560 500 85 억 492523 N N 0 N 00 N
8 20241203 100357 57 100.00 KOSPI 철강.금속 N N N N N 5060 20 2 0.40 13968480 2780 33.30 4980 5070 4980 6550 3530 5040 5024.63 2.90 0 -22 5306 5172 5106 4972 4906 5140 4940 85 1510 500 3720 10 1 17000000 860 3.57 0.24 12 0.02 1419.00 20938.00 7740 20240520 -34.63 4800 20241115 5.42 7740 -34.63 20240520 4800 5.42 20241115 7740 -34.63 20240520 4800 5.42 20241115 1.71 N 032560 500 85 억 492523 N N 0 N 00 N
9 20241203 090357 57 100.00 KOSPI 철강.금속 N N N N N 5060 20 2 0.40 6308950 1265 15.15 4980 5070 4980 6550 3530 5040 4987.31 2.90 0 205 5306 5172 5106 4972 4906 5140 4940 85 1510 500 3720 10 1 17000000 860 3.57 0.24 12 0.01 1419.00 20938.00 7740 20240520 -34.63 4800 20241115 5.42 7740 -34.63 20240520 4800 5.42 20241115 7740 -34.63 20240520 4800 5.42 20241115 1.71 N 032560 500 85 억 492523 N N 0 N 00 N
10 20241202 160346 57 100.00 KOSPI 철강.금속 N N N N N 5040 -120 5 -2.33 42320560 8344 191.11 5190 5240 5040 6700 3620 5160 5071.98 2.90 0 -512 5226 5192 5136 5102 5046 5210 5120 85 1540 500 3810 10 1 17000000 857 3.55 0.24 12 0.05 1419.00 20938.00 7740 20240520 -34.88 4800 20241115 5.00 7740 -34.88 20240520 4800 5.00 20241115 7740 -34.88 20240520 4800 5.00 20241115 1.71 N 032560 500 85 억 493036 N N 0 N 00 N
11 20241202 150409 57 100.00 KOSPI 철강.금속 N N N N N 5070 -90 5 -1.74 28819650 5667 129.80 5190 5240 5050 6700 3620 5160 5085.52 2.90 0 -501 5226 5192 5136 5102 5046 5210 5120 85 1540 500 3810 10 1 17000000 862 3.57 0.24 12 0.03 1419.00 20938.00 7740 20240520 -34.50 4800 20241115 5.62 7740 -34.50 20240520 4800 5.62 20241115 7740 -34.50 20240520 4800 5.62 20241115 1.71 N 032560 500 85 억 493036 N N 0 N 00 N
12 20241202 140357 57 100.00 KOSPI 철강.금속 N N N N N 5080 -80 5 -1.55 26865880 5281 120.96 5190 5240 5060 6700 3620 5160 5087.27 2.90 0 -390 5226 5192 5136 5102 5046 5210 5120 85 1540 500 3810 10 1 17000000 864 3.58 0.24 12 0.03 1419.00 20938.00 7740 20240520 -34.37 4800 20241115 5.83 7740 -34.37 20240520 4800 5.83 20241115 7740 -34.37 20240520 4800 5.83 20241115 1.71 N 032560 500 85 억 493036 N N 0 N 00 N