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
155660/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
20241203,160834,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3900,5,2,0.13,13000740,3348,47.46,3860,3900,3860,5060,2730,3895,3883.14,0.50,0,-65,3951,3922,3886,3857,3821,3937,3872,80,1165,500,2880,5,1,16000000,624,3.57,0.29,12,0.02,1093.00,13467.00,4690,20240603,-16.84,3535,20241115,10.33,4690,-16.84,20240603,3535,10.33,20241115,4690,-16.84,20240603,3535,10.33,20241115,1.32,N,155660,500,80 억,,79455,N,N,0,N,00,N
20241203,150907,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3900,5,2,0.13,12197340,3142,44.54,3860,3900,3860,5060,2730,3895,3882.03,0.50,0,-65,3951,3922,3886,3857,3821,3937,3872,80,1165,500,2880,5,1,16000000,624,3.57,0.29,12,0.02,1093.00,13467.00,4690,20240603,-16.84,3535,20241115,10.33,4690,-16.84,20240603,3535,10.33,20241115,4690,-16.84,20240603,3535,10.33,20241115,1.32,N,155660,500,80 억,,79455,N,N,0,N,00,N
20241203,140853,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3890,-5,5,-0.13,10601790,2731,38.72,3860,3900,3860,5060,2730,3895,3882.02,0.50,0,-65,3951,3922,3886,3857,3821,3937,3872,80,1165,500,2880,5,1,16000000,622,3.56,0.29,12,0.02,1093.00,13467.00,4690,20240603,-17.06,3535,20241115,10.04,4690,-17.06,20240603,3535,10.04,20241115,4690,-17.06,20240603,3535,10.04,20241115,1.32,N,155660,500,80 억,,79455,N,N,0,N,00,N
20241203,130855,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3885,-10,5,-0.26,8590565,2214,31.39,3860,3900,3860,5060,2730,3895,3880.11,0.50,0,-65,3951,3922,3886,3857,3821,3937,3872,80,1165,500,2880,5,1,16000000,622,3.55,0.29,12,0.01,1093.00,13467.00,4690,20240603,-17.16,3535,20241115,9.90,4690,-17.16,20240603,3535,9.90,20241115,4690,-17.16,20240603,3535,9.90,20241115,1.32,N,155660,500,80 억,,79455,N,N,0,N,00,N
20241203,120905,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3885,-10,5,-0.26,8412365,2168,30.73,3860,3900,3860,5060,2730,3895,3880.24,0.50,0,-65,3951,3922,3886,3857,3821,3937,3872,80,1165,500,2880,5,1,16000000,622,3.55,0.29,12,0.01,1093.00,13467.00,4690,20240603,-17.16,3535,20241115,9.90,4690,-17.16,20240603,3535,9.90,20241115,4690,-17.16,20240603,3535,9.90,20241115,1.32,N,155660,500,80 억,,79455,N,N,0,N,00,N
20241203,110846,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3880,-15,5,-0.39,5811045,1499,21.25,3860,3900,3860,5060,2730,3895,3876.61,0.50,0,-17,3951,3922,3886,3857,3821,3937,3872,80,1165,500,2880,5,1,16000000,621,3.55,0.29,12,0.01,1093.00,13467.00,4690,20240603,-17.27,3535,20241115,9.76,4690,-17.27,20240603,3535,9.76,20241115,4690,-17.27,20240603,3535,9.76,20241115,1.32,N,155660,500,80 억,,79455,N,N,0,N,00,N
20241203,100832,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3900,5,2,0.13,2709050,698,9.90,3860,3900,3860,5060,2730,3895,3881.16,0.50,0,-8,3951,3922,3886,3857,3821,3937,3872,80,1165,500,2880,5,1,16000000,624,3.57,0.29,12,0.00,1093.00,13467.00,4690,20240603,-16.84,3535,20241115,10.33,4690,-16.84,20240603,3535,10.33,20241115,4690,-16.84,20240603,3535,10.33,20241115,1.32,N,155660,500,80 억,,79455,N,N,0,N,00,N
20241203,090824,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3880,-15,5,-0.39,142870,37,0.52,3860,3890,3860,5060,2730,3895,3861.35,0.50,0,-5,3951,3922,3886,3857,3821,3937,3872,80,1165,500,2880,5,1,16000000,621,3.55,0.29,12,0.00,1093.00,13467.00,4690,20240603,-17.27,3535,20241115,9.76,4690,-17.27,20240603,3535,9.76,20241115,4690,-17.27,20240603,3535,9.76,20241115,1.32,N,155660,500,80 억,,79455,N,N,0,N,00,N
20241202,160813,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3895,-20,5,-0.51,27419305,7054,160.50,3880,3915,3850,5080,2745,3915,3887.06,0.50,0,-185,4018,3966,3918,3866,3818,3942,3842,80,1165,500,2890,5,1,16000000,623,3.56,0.29,12,0.04,1093.00,13467.00,4690,20240603,-16.95,3535,20241115,10.18,4690,-16.95,20240603,3535,10.18,20241115,4690,-16.95,20240603,3535,10.18,20241115,1.33,N,155660,500,80 억,,79486,N,N,0,N,00,N
20241202,150916,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3915,0,3,0.00,25306395,6512,148.17,3880,3915,3850,5080,2745,3915,3886.12,0.50,0,-185,4018,3966,3918,3866,3818,3942,3842,80,1165,500,2890,5,1,16000000,626,3.58,0.29,12,0.04,1093.00,13467.00,4690,20240603,-16.52,3535,20241115,10.75,4690,-16.52,20240603,3535,10.75,20241115,4690,-16.52,20240603,3535,10.75,20241115,1.33,N,155660,500,80 억,,79486,N,N,0,N,00,N
20241202,140832,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3880,-35,5,-0.89,12514270,3232,73.54,3880,3905,3850,5080,2745,3915,3871.99,0.50,0,-185,4018,3966,3918,3866,3818,3942,3842,80,1165,500,2890,5,1,16000000,621,3.55,0.29,12,0.02,1093.00,13467.00,4690,20240603,-17.27,3535,20241115,9.76,4690,-17.27,20240603,3535,9.76,20241115,4690,-17.27,20240603,3535,9.76,20241115,1.33,N,155660,500,80 억,,79486,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 160834 57 100.00 KOSPI 철강.금속 N N N N N 3900 5 2 0.13 13000740 3348 47.46 3860 3900 3860 5060 2730 3895 3883.14 0.50 0 -65 3951 3922 3886 3857 3821 3937 3872 80 1165 500 2880 5 1 16000000 624 3.57 0.29 12 0.02 1093.00 13467.00 4690 20240603 -16.84 3535 20241115 10.33 4690 -16.84 20240603 3535 10.33 20241115 4690 -16.84 20240603 3535 10.33 20241115 1.32 N 155660 500 80 억 79455 N N 0 N 00 N
3 20241203 150907 57 100.00 KOSPI 철강.금속 N N N N N 3900 5 2 0.13 12197340 3142 44.54 3860 3900 3860 5060 2730 3895 3882.03 0.50 0 -65 3951 3922 3886 3857 3821 3937 3872 80 1165 500 2880 5 1 16000000 624 3.57 0.29 12 0.02 1093.00 13467.00 4690 20240603 -16.84 3535 20241115 10.33 4690 -16.84 20240603 3535 10.33 20241115 4690 -16.84 20240603 3535 10.33 20241115 1.32 N 155660 500 80 억 79455 N N 0 N 00 N
4 20241203 140853 57 100.00 KOSPI 철강.금속 N N N N N 3890 -5 5 -0.13 10601790 2731 38.72 3860 3900 3860 5060 2730 3895 3882.02 0.50 0 -65 3951 3922 3886 3857 3821 3937 3872 80 1165 500 2880 5 1 16000000 622 3.56 0.29 12 0.02 1093.00 13467.00 4690 20240603 -17.06 3535 20241115 10.04 4690 -17.06 20240603 3535 10.04 20241115 4690 -17.06 20240603 3535 10.04 20241115 1.32 N 155660 500 80 억 79455 N N 0 N 00 N
5 20241203 130855 57 100.00 KOSPI 철강.금속 N N N N N 3885 -10 5 -0.26 8590565 2214 31.39 3860 3900 3860 5060 2730 3895 3880.11 0.50 0 -65 3951 3922 3886 3857 3821 3937 3872 80 1165 500 2880 5 1 16000000 622 3.55 0.29 12 0.01 1093.00 13467.00 4690 20240603 -17.16 3535 20241115 9.90 4690 -17.16 20240603 3535 9.90 20241115 4690 -17.16 20240603 3535 9.90 20241115 1.32 N 155660 500 80 억 79455 N N 0 N 00 N
6 20241203 120905 57 100.00 KOSPI 철강.금속 N N N N N 3885 -10 5 -0.26 8412365 2168 30.73 3860 3900 3860 5060 2730 3895 3880.24 0.50 0 -65 3951 3922 3886 3857 3821 3937 3872 80 1165 500 2880 5 1 16000000 622 3.55 0.29 12 0.01 1093.00 13467.00 4690 20240603 -17.16 3535 20241115 9.90 4690 -17.16 20240603 3535 9.90 20241115 4690 -17.16 20240603 3535 9.90 20241115 1.32 N 155660 500 80 억 79455 N N 0 N 00 N
7 20241203 110846 57 100.00 KOSPI 철강.금속 N N N N N 3880 -15 5 -0.39 5811045 1499 21.25 3860 3900 3860 5060 2730 3895 3876.61 0.50 0 -17 3951 3922 3886 3857 3821 3937 3872 80 1165 500 2880 5 1 16000000 621 3.55 0.29 12 0.01 1093.00 13467.00 4690 20240603 -17.27 3535 20241115 9.76 4690 -17.27 20240603 3535 9.76 20241115 4690 -17.27 20240603 3535 9.76 20241115 1.32 N 155660 500 80 억 79455 N N 0 N 00 N
8 20241203 100832 57 100.00 KOSPI 철강.금속 N N N N N 3900 5 2 0.13 2709050 698 9.90 3860 3900 3860 5060 2730 3895 3881.16 0.50 0 -8 3951 3922 3886 3857 3821 3937 3872 80 1165 500 2880 5 1 16000000 624 3.57 0.29 12 0.00 1093.00 13467.00 4690 20240603 -16.84 3535 20241115 10.33 4690 -16.84 20240603 3535 10.33 20241115 4690 -16.84 20240603 3535 10.33 20241115 1.32 N 155660 500 80 억 79455 N N 0 N 00 N
9 20241203 090824 57 100.00 KOSPI 철강.금속 N N N N N 3880 -15 5 -0.39 142870 37 0.52 3860 3890 3860 5060 2730 3895 3861.35 0.50 0 -5 3951 3922 3886 3857 3821 3937 3872 80 1165 500 2880 5 1 16000000 621 3.55 0.29 12 0.00 1093.00 13467.00 4690 20240603 -17.27 3535 20241115 9.76 4690 -17.27 20240603 3535 9.76 20241115 4690 -17.27 20240603 3535 9.76 20241115 1.32 N 155660 500 80 억 79455 N N 0 N 00 N
10 20241202 160813 57 100.00 KOSPI 철강.금속 N N N N N 3895 -20 5 -0.51 27419305 7054 160.50 3880 3915 3850 5080 2745 3915 3887.06 0.50 0 -185 4018 3966 3918 3866 3818 3942 3842 80 1165 500 2890 5 1 16000000 623 3.56 0.29 12 0.04 1093.00 13467.00 4690 20240603 -16.95 3535 20241115 10.18 4690 -16.95 20240603 3535 10.18 20241115 4690 -16.95 20240603 3535 10.18 20241115 1.33 N 155660 500 80 억 79486 N N 0 N 00 N
11 20241202 150916 57 100.00 KOSPI 철강.금속 N N N N N 3915 0 3 0.00 25306395 6512 148.17 3880 3915 3850 5080 2745 3915 3886.12 0.50 0 -185 4018 3966 3918 3866 3818 3942 3842 80 1165 500 2890 5 1 16000000 626 3.58 0.29 12 0.04 1093.00 13467.00 4690 20240603 -16.52 3535 20241115 10.75 4690 -16.52 20240603 3535 10.75 20241115 4690 -16.52 20240603 3535 10.75 20241115 1.33 N 155660 500 80 억 79486 N N 0 N 00 N
12 20241202 140832 57 100.00 KOSPI 철강.금속 N N N N N 3880 -35 5 -0.89 12514270 3232 73.54 3880 3905 3850 5080 2745 3915 3871.99 0.50 0 -185 4018 3966 3918 3866 3818 3942 3842 80 1165 500 2890 5 1 16000000 621 3.55 0.29 12 0.02 1093.00 13467.00 4690 20240603 -17.27 3535 20241115 9.76 4690 -17.27 20240603 3535 9.76 20241115 4690 -17.27 20240603 3535 9.76 20241115 1.33 N 155660 500 80 억 79486 N N 0 N 00 N