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
133820/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
20241203,160815,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1045,33,2,3.26,62486564,59117,106.47,1001,1080,1001,1315,709,1012,1057.00,0.56,0,-1922,1067,1039,1019,991,971,1029,981,167,303,500,660,1,1,30826118,322,-1.81,0.51,12,0.19,-576.00,2043.00,1557,20240318,-32.88,801,20240909,30.46,1557,-32.88,20240318,801,30.46,20240909,1557,-32.88,20240318,801,30.46,20240909,0.00,N,133820,500,166 억,,173401,N,N,2,N,00,N
20241203,150844,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1060,48,2,4.74,58178309,55019,99.09,1001,1080,1001,1315,709,1012,1057.42,0.56,0,-1927,1067,1039,1019,991,971,1029,981,167,303,500,660,1,1,30826118,327,-1.84,0.52,12,0.18,-576.00,2043.00,1557,20240318,-31.92,801,20240909,32.33,1557,-31.92,20240318,801,32.33,20240909,1557,-31.92,20240318,801,32.33,20240909,0.00,N,133820,500,166 억,,173401,N,N,0,N,00,N
20241203,140832,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1070,58,2,5.73,46127112,43712,78.72,1001,1080,1001,1315,709,1012,1055.25,0.56,0,-1846,1067,1039,1019,991,971,1029,981,167,303,500,660,1,1,30826118,330,-1.86,0.52,12,0.14,-576.00,2043.00,1557,20240318,-31.28,801,20240909,33.58,1557,-31.28,20240318,801,33.58,20240909,1557,-31.28,20240318,801,33.58,20240909,0.00,N,133820,500,166 억,,173401,N,N,0,N,00,N
20241203,130834,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1066,54,2,5.34,44302994,42014,75.66,1001,1080,1001,1315,709,1012,1054.48,0.56,0,-1783,1067,1039,1019,991,971,1029,981,167,303,500,660,1,1,30826118,329,-1.85,0.52,12,0.14,-576.00,2043.00,1557,20240318,-31.54,801,20240909,33.08,1557,-31.54,20240318,801,33.08,20240909,1557,-31.54,20240318,801,33.08,20240909,0.00,N,133820,500,166 억,,173401,N,N,0,N,00,N
20241203,120843,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1060,48,2,4.74,41491497,39362,70.89,1001,1080,1001,1315,709,1012,1054.10,0.56,0,-1783,1067,1039,1019,991,971,1029,981,167,303,500,660,1,1,30826118,327,-1.84,0.52,12,0.13,-576.00,2043.00,1557,20240318,-31.92,801,20240909,32.33,1557,-31.92,20240318,801,32.33,20240909,1557,-31.92,20240318,801,32.33,20240909,0.00,N,133820,500,166 억,,173401,N,N,0,N,00,N
20241203,110823,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1059,47,2,4.64,23231352,22341,40.23,1001,1060,1001,1315,709,1012,1039.85,0.56,0,-1542,1067,1039,1019,991,971,1029,981,167,303,500,660,1,1,30826118,326,-1.84,0.52,12,0.07,-576.00,2043.00,1557,20240318,-31.98,801,20240909,32.21,1557,-31.98,20240318,801,32.21,20240909,1557,-31.98,20240318,801,32.21,20240909,0.00,N,133820,500,166 억,,173401,N,N,0,N,00,N
20241203,100812,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1021,9,2,0.89,4467032,4405,7.93,1001,1030,1001,1315,709,1012,1014.08,0.56,0,-507,1067,1039,1019,991,971,1029,981,167,303,500,660,1,1,30826118,315,-1.77,0.50,12,0.01,-576.00,2043.00,1557,20240318,-34.43,801,20240909,27.47,1557,-34.43,20240318,801,27.47,20240909,1557,-34.43,20240318,801,27.47,20240909,0.00,N,133820,500,166 억,,173401,N,N,0,N,00,N
20241203,090804,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1011,-1,5,-0.10,1020125,1015,1.83,1001,1011,1001,1315,709,1012,1005.05,0.56,0,400,1067,1039,1019,991,971,1029,981,167,303,500,660,1,1,30826118,312,-1.76,0.49,12,0.00,-576.00,2043.00,1557,20240318,-35.07,801,20240909,26.22,1557,-35.07,20240318,801,26.22,20240909,1557,-35.07,20240318,801,26.22,20240909,0.00,N,133820,500,166 억,,173401,N,N,0,N,00,N
20241202,160752,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1012,-35,5,-3.34,55708060,55233,91.06,1047,1047,999,1361,733,1047,1008.60,0.57,0,-3223,1175,1111,1076,1012,977,1093,994,167,314,500,690,1,1,30826118,312,-1.76,0.50,12,0.18,-576.00,2043.00,1557,20240318,-35.00,801,20240909,26.34,1557,-35.00,20240318,801,26.34,20240909,1557,-35.00,20240318,801,26.34,20240909,0.00,N,133820,500,166 억,,176557,N,N,0,N,00,N
20241202,150856,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1011,-36,5,-3.44,53259244,52823,87.09,1047,1047,999,1361,733,1047,1008.26,0.57,0,-3156,1175,1111,1076,1012,977,1093,994,167,314,500,690,1,1,30826118,312,-1.76,0.49,12,0.17,-576.00,2043.00,1557,20240318,-35.07,801,20240909,26.22,1557,-35.07,20240318,801,26.22,20240909,1557,-35.07,20240318,801,26.22,20240909,0.00,N,133820,500,166 억,,176557,N,N,0,N,00,N
20241202,140812,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1008,-39,5,-3.72,46380009,45989,75.82,1047,1047,999,1361,733,1047,1008.50,0.57,0,-256,1175,1111,1076,1012,977,1093,994,167,314,500,690,1,1,30826118,311,-1.75,0.49,12,0.15,-576.00,2043.00,1557,20240318,-35.26,801,20240909,25.84,1557,-35.26,20240318,801,25.84,20240909,1557,-35.26,20240318,801,25.84,20240909,0.00,N,133820,500,166 억,,176557,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 160815 57 100.00 KOSPI 철강.금속 N N N N N 1045 33 2 3.26 62486564 59117 106.47 1001 1080 1001 1315 709 1012 1057.00 0.56 0 -1922 1067 1039 1019 991 971 1029 981 167 303 500 660 1 1 30826118 322 -1.81 0.51 12 0.19 -576.00 2043.00 1557 20240318 -32.88 801 20240909 30.46 1557 -32.88 20240318 801 30.46 20240909 1557 -32.88 20240318 801 30.46 20240909 0.00 N 133820 500 166 억 173401 N N 2 N 00 N
3 20241203 150844 57 100.00 KOSPI 철강.금속 N N N N N 1060 48 2 4.74 58178309 55019 99.09 1001 1080 1001 1315 709 1012 1057.42 0.56 0 -1927 1067 1039 1019 991 971 1029 981 167 303 500 660 1 1 30826118 327 -1.84 0.52 12 0.18 -576.00 2043.00 1557 20240318 -31.92 801 20240909 32.33 1557 -31.92 20240318 801 32.33 20240909 1557 -31.92 20240318 801 32.33 20240909 0.00 N 133820 500 166 억 173401 N N 0 N 00 N
4 20241203 140832 57 100.00 KOSPI 철강.금속 N N N N N 1070 58 2 5.73 46127112 43712 78.72 1001 1080 1001 1315 709 1012 1055.25 0.56 0 -1846 1067 1039 1019 991 971 1029 981 167 303 500 660 1 1 30826118 330 -1.86 0.52 12 0.14 -576.00 2043.00 1557 20240318 -31.28 801 20240909 33.58 1557 -31.28 20240318 801 33.58 20240909 1557 -31.28 20240318 801 33.58 20240909 0.00 N 133820 500 166 억 173401 N N 0 N 00 N
5 20241203 130834 57 100.00 KOSPI 철강.금속 N N N N N 1066 54 2 5.34 44302994 42014 75.66 1001 1080 1001 1315 709 1012 1054.48 0.56 0 -1783 1067 1039 1019 991 971 1029 981 167 303 500 660 1 1 30826118 329 -1.85 0.52 12 0.14 -576.00 2043.00 1557 20240318 -31.54 801 20240909 33.08 1557 -31.54 20240318 801 33.08 20240909 1557 -31.54 20240318 801 33.08 20240909 0.00 N 133820 500 166 억 173401 N N 0 N 00 N
6 20241203 120843 57 100.00 KOSPI 철강.금속 N N N N N 1060 48 2 4.74 41491497 39362 70.89 1001 1080 1001 1315 709 1012 1054.10 0.56 0 -1783 1067 1039 1019 991 971 1029 981 167 303 500 660 1 1 30826118 327 -1.84 0.52 12 0.13 -576.00 2043.00 1557 20240318 -31.92 801 20240909 32.33 1557 -31.92 20240318 801 32.33 20240909 1557 -31.92 20240318 801 32.33 20240909 0.00 N 133820 500 166 억 173401 N N 0 N 00 N
7 20241203 110823 57 100.00 KOSPI 철강.금속 N N N N N 1059 47 2 4.64 23231352 22341 40.23 1001 1060 1001 1315 709 1012 1039.85 0.56 0 -1542 1067 1039 1019 991 971 1029 981 167 303 500 660 1 1 30826118 326 -1.84 0.52 12 0.07 -576.00 2043.00 1557 20240318 -31.98 801 20240909 32.21 1557 -31.98 20240318 801 32.21 20240909 1557 -31.98 20240318 801 32.21 20240909 0.00 N 133820 500 166 억 173401 N N 0 N 00 N
8 20241203 100812 57 100.00 KOSPI 철강.금속 N N N N N 1021 9 2 0.89 4467032 4405 7.93 1001 1030 1001 1315 709 1012 1014.08 0.56 0 -507 1067 1039 1019 991 971 1029 981 167 303 500 660 1 1 30826118 315 -1.77 0.50 12 0.01 -576.00 2043.00 1557 20240318 -34.43 801 20240909 27.47 1557 -34.43 20240318 801 27.47 20240909 1557 -34.43 20240318 801 27.47 20240909 0.00 N 133820 500 166 억 173401 N N 0 N 00 N
9 20241203 090804 57 100.00 KOSPI 철강.금속 N N N N N 1011 -1 5 -0.10 1020125 1015 1.83 1001 1011 1001 1315 709 1012 1005.05 0.56 0 400 1067 1039 1019 991 971 1029 981 167 303 500 660 1 1 30826118 312 -1.76 0.49 12 0.00 -576.00 2043.00 1557 20240318 -35.07 801 20240909 26.22 1557 -35.07 20240318 801 26.22 20240909 1557 -35.07 20240318 801 26.22 20240909 0.00 N 133820 500 166 억 173401 N N 0 N 00 N
10 20241202 160752 57 100.00 KOSPI 철강.금속 N N N N N 1012 -35 5 -3.34 55708060 55233 91.06 1047 1047 999 1361 733 1047 1008.60 0.57 0 -3223 1175 1111 1076 1012 977 1093 994 167 314 500 690 1 1 30826118 312 -1.76 0.50 12 0.18 -576.00 2043.00 1557 20240318 -35.00 801 20240909 26.34 1557 -35.00 20240318 801 26.34 20240909 1557 -35.00 20240318 801 26.34 20240909 0.00 N 133820 500 166 억 176557 N N 0 N 00 N
11 20241202 150856 57 100.00 KOSPI 철강.금속 N N N N N 1011 -36 5 -3.44 53259244 52823 87.09 1047 1047 999 1361 733 1047 1008.26 0.57 0 -3156 1175 1111 1076 1012 977 1093 994 167 314 500 690 1 1 30826118 312 -1.76 0.49 12 0.17 -576.00 2043.00 1557 20240318 -35.07 801 20240909 26.22 1557 -35.07 20240318 801 26.22 20240909 1557 -35.07 20240318 801 26.22 20240909 0.00 N 133820 500 166 억 176557 N N 0 N 00 N
12 20241202 140812 57 100.00 KOSPI 철강.금속 N N N N N 1008 -39 5 -3.72 46380009 45989 75.82 1047 1047 999 1361 733 1047 1008.50 0.57 0 -256 1175 1111 1076 1012 977 1093 994 167 314 500 690 1 1 30826118 311 -1.75 0.49 12 0.15 -576.00 2043.00 1557 20240318 -35.26 801 20240909 25.84 1557 -35.26 20240318 801 25.84 20240909 1557 -35.26 20240318 801 25.84 20240909 0.00 N 133820 500 166 억 176557 N N 0 N 00 N