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
460850/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
20241203,161248,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6080,130,2,2.18,245897210,40871,60.97,5940,6080,5940,7730,4170,5950,6016.47,23.23,0,5270,6090,6020,5960,5890,5830,5990,5860,1495,1780,5000,4400,10,1,29898656,1818,17.99,0.19,12,0.14,338.00,32193.00,8170,20240820,-25.58,5880,20241113,3.40,8170,-25.58,20240820,5880,3.40,20241113,8170,-25.58,20240820,5880,3.40,20241113,1.15,N,460850,5000,1494 억,,6944944,N,N,1,N,00,N
20241203,151346,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6080,130,2,2.18,241008890,40067,59.77,5940,6080,5940,7730,4170,5950,6015.20,23.23,0,5170,6090,6020,5960,5890,5830,5990,5860,1495,1780,5000,4400,10,1,29898656,1818,17.99,0.19,12,0.13,338.00,32193.00,8170,20240820,-25.58,5880,20241113,3.40,8170,-25.58,20240820,5880,3.40,20241113,8170,-25.58,20240820,5880,3.40,20241113,1.15,N,460850,5000,1494 억,,6944944,N,N,0,N,00,N
20241203,141315,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6030,80,2,1.34,187437300,31213,46.56,5940,6040,5940,7730,4170,5950,6005.16,23.23,0,2124,6090,6020,5960,5890,5830,5990,5860,1495,1780,5000,4400,10,1,29898656,1803,17.84,0.19,12,0.10,338.00,32193.00,8170,20240820,-26.19,5880,20241113,2.55,8170,-26.19,20240820,5880,2.55,20241113,8170,-26.19,20240820,5880,2.55,20241113,1.15,N,460850,5000,1494 억,,6944944,N,N,0,N,00,N
20241203,131314,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6020,70,2,1.18,168767430,28112,41.94,5940,6040,5940,7730,4170,5950,6003.45,23.23,0,1432,6090,6020,5960,5890,5830,5990,5860,1495,1780,5000,4400,10,1,29898656,1800,17.81,0.19,12,0.09,338.00,32193.00,8170,20240820,-26.32,5880,20241113,2.38,8170,-26.32,20240820,5880,2.38,20241113,8170,-26.32,20240820,5880,2.38,20241113,1.15,N,460850,5000,1494 억,,6944944,N,N,0,N,00,N
20241203,121338,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6010,60,2,1.01,146348240,24386,36.38,5940,6040,5940,7730,4170,5950,6001.39,23.23,0,1562,6090,6020,5960,5890,5830,5990,5860,1495,1780,5000,4400,10,1,29898656,1797,17.78,0.19,12,0.08,338.00,32193.00,8170,20240820,-26.44,5880,20241113,2.21,8170,-26.44,20240820,5880,2.21,20241113,8170,-26.44,20240820,5880,2.21,20241113,1.15,N,460850,5000,1494 억,,6944944,N,N,0,N,00,N
20241203,111304,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6020,70,2,1.18,125603390,20931,31.22,5940,6040,5940,7730,4170,5950,6000.90,23.23,0,907,6090,6020,5960,5890,5830,5990,5860,1495,1780,5000,4400,10,1,29898656,1800,17.81,0.19,12,0.07,338.00,32193.00,8170,20240820,-26.32,5880,20241113,2.38,8170,-26.32,20240820,5880,2.38,20241113,8170,-26.32,20240820,5880,2.38,20241113,1.15,N,460850,5000,1494 억,,6944944,N,N,0,N,00,N
20241203,101252,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6000,50,2,0.84,85425870,14245,21.25,5940,6030,5940,7730,4170,5950,5997.00,23.23,0,946,6090,6020,5960,5890,5830,5990,5860,1495,1780,5000,4400,10,1,29898656,1794,17.75,0.19,12,0.05,338.00,32193.00,8170,20240820,-26.56,5880,20241113,2.04,8170,-26.56,20240820,5880,2.04,20241113,8170,-26.56,20240820,5880,2.04,20241113,1.15,N,460850,5000,1494 억,,6944944,N,N,0,N,00,N
20241203,091240,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5990,40,2,0.67,11909640,1992,2.97,5940,6000,5940,7730,4170,5950,5979.17,23.23,0,779,6090,6020,5960,5890,5830,5990,5860,1495,1780,5000,4400,10,1,29898656,1791,17.72,0.19,12,0.01,338.00,32193.00,8170,20240820,-26.68,5880,20241113,1.87,8170,-26.68,20240820,5880,1.87,20241113,8170,-26.68,20240820,5880,1.87,20241113,1.15,N,460850,5000,1494 억,,6944944,N,N,0,N,00,N
20241202,161220,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5950,-60,5,-1.00,398373950,66792,93.99,6010,6030,5900,7810,4210,6010,5964.40,23.24,0,-4371,6236,6122,6056,5942,5876,6090,5910,1495,1800,5000,4440,10,1,29898656,1779,17.60,0.18,12,0.22,338.00,32193.00,8170,20240820,-27.17,5880,20241113,1.19,8170,-27.17,20240820,5880,1.19,20241113,8170,-27.17,20240820,5880,1.19,20241113,1.15,N,460850,5000,1494 억,,6949555,N,N,0,N,00,N
20241202,151432,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5970,-40,5,-0.67,363809700,60984,85.82,6010,6030,5900,7810,4210,6010,5965.66,23.24,0,-4189,6236,6122,6056,5942,5876,6090,5910,1495,1800,5000,4440,10,1,29898656,1785,17.66,0.19,12,0.20,338.00,32193.00,8170,20240820,-26.93,5880,20241113,1.53,8170,-26.93,20240820,5880,1.53,20241113,8170,-26.93,20240820,5880,1.53,20241113,1.15,N,460850,5000,1494 억,,6949555,N,N,0,N,00,N
20241202,141331,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5930,-80,5,-1.33,345534010,57917,81.50,6010,6030,5900,7810,4210,6010,5966.02,23.24,0,-4188,6236,6122,6056,5942,5876,6090,5910,1495,1800,5000,4440,10,1,29898656,1773,17.54,0.18,12,0.19,338.00,32193.00,8170,20240820,-27.42,5880,20241113,0.85,8170,-27.42,20240820,5880,0.85,20241113,8170,-27.42,20240820,5880,0.85,20241113,1.15,N,460850,5000,1494 억,,6949555,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 161248 57 100.00 KOSPI 철강.금속 N N N N N 6080 130 2 2.18 245897210 40871 60.97 5940 6080 5940 7730 4170 5950 6016.47 23.23 0 5270 6090 6020 5960 5890 5830 5990 5860 1495 1780 5000 4400 10 1 29898656 1818 17.99 0.19 12 0.14 338.00 32193.00 8170 20240820 -25.58 5880 20241113 3.40 8170 -25.58 20240820 5880 3.40 20241113 8170 -25.58 20240820 5880 3.40 20241113 1.15 N 460850 5000 1494 억 6944944 N N 1 N 00 N
3 20241203 151346 57 100.00 KOSPI 철강.금속 N N N N N 6080 130 2 2.18 241008890 40067 59.77 5940 6080 5940 7730 4170 5950 6015.20 23.23 0 5170 6090 6020 5960 5890 5830 5990 5860 1495 1780 5000 4400 10 1 29898656 1818 17.99 0.19 12 0.13 338.00 32193.00 8170 20240820 -25.58 5880 20241113 3.40 8170 -25.58 20240820 5880 3.40 20241113 8170 -25.58 20240820 5880 3.40 20241113 1.15 N 460850 5000 1494 억 6944944 N N 0 N 00 N
4 20241203 141315 57 100.00 KOSPI 철강.금속 N N N N N 6030 80 2 1.34 187437300 31213 46.56 5940 6040 5940 7730 4170 5950 6005.16 23.23 0 2124 6090 6020 5960 5890 5830 5990 5860 1495 1780 5000 4400 10 1 29898656 1803 17.84 0.19 12 0.10 338.00 32193.00 8170 20240820 -26.19 5880 20241113 2.55 8170 -26.19 20240820 5880 2.55 20241113 8170 -26.19 20240820 5880 2.55 20241113 1.15 N 460850 5000 1494 억 6944944 N N 0 N 00 N
5 20241203 131314 57 100.00 KOSPI 철강.금속 N N N N N 6020 70 2 1.18 168767430 28112 41.94 5940 6040 5940 7730 4170 5950 6003.45 23.23 0 1432 6090 6020 5960 5890 5830 5990 5860 1495 1780 5000 4400 10 1 29898656 1800 17.81 0.19 12 0.09 338.00 32193.00 8170 20240820 -26.32 5880 20241113 2.38 8170 -26.32 20240820 5880 2.38 20241113 8170 -26.32 20240820 5880 2.38 20241113 1.15 N 460850 5000 1494 억 6944944 N N 0 N 00 N
6 20241203 121338 57 100.00 KOSPI 철강.금속 N N N N N 6010 60 2 1.01 146348240 24386 36.38 5940 6040 5940 7730 4170 5950 6001.39 23.23 0 1562 6090 6020 5960 5890 5830 5990 5860 1495 1780 5000 4400 10 1 29898656 1797 17.78 0.19 12 0.08 338.00 32193.00 8170 20240820 -26.44 5880 20241113 2.21 8170 -26.44 20240820 5880 2.21 20241113 8170 -26.44 20240820 5880 2.21 20241113 1.15 N 460850 5000 1494 억 6944944 N N 0 N 00 N
7 20241203 111304 57 100.00 KOSPI 철강.금속 N N N N N 6020 70 2 1.18 125603390 20931 31.22 5940 6040 5940 7730 4170 5950 6000.90 23.23 0 907 6090 6020 5960 5890 5830 5990 5860 1495 1780 5000 4400 10 1 29898656 1800 17.81 0.19 12 0.07 338.00 32193.00 8170 20240820 -26.32 5880 20241113 2.38 8170 -26.32 20240820 5880 2.38 20241113 8170 -26.32 20240820 5880 2.38 20241113 1.15 N 460850 5000 1494 억 6944944 N N 0 N 00 N
8 20241203 101252 57 100.00 KOSPI 철강.금속 N N N N N 6000 50 2 0.84 85425870 14245 21.25 5940 6030 5940 7730 4170 5950 5997.00 23.23 0 946 6090 6020 5960 5890 5830 5990 5860 1495 1780 5000 4400 10 1 29898656 1794 17.75 0.19 12 0.05 338.00 32193.00 8170 20240820 -26.56 5880 20241113 2.04 8170 -26.56 20240820 5880 2.04 20241113 8170 -26.56 20240820 5880 2.04 20241113 1.15 N 460850 5000 1494 억 6944944 N N 0 N 00 N
9 20241203 091240 57 100.00 KOSPI 철강.금속 N N N N N 5990 40 2 0.67 11909640 1992 2.97 5940 6000 5940 7730 4170 5950 5979.17 23.23 0 779 6090 6020 5960 5890 5830 5990 5860 1495 1780 5000 4400 10 1 29898656 1791 17.72 0.19 12 0.01 338.00 32193.00 8170 20240820 -26.68 5880 20241113 1.87 8170 -26.68 20240820 5880 1.87 20241113 8170 -26.68 20240820 5880 1.87 20241113 1.15 N 460850 5000 1494 억 6944944 N N 0 N 00 N
10 20241202 161220 57 100.00 KOSPI 철강.금속 N N N N N 5950 -60 5 -1.00 398373950 66792 93.99 6010 6030 5900 7810 4210 6010 5964.40 23.24 0 -4371 6236 6122 6056 5942 5876 6090 5910 1495 1800 5000 4440 10 1 29898656 1779 17.60 0.18 12 0.22 338.00 32193.00 8170 20240820 -27.17 5880 20241113 1.19 8170 -27.17 20240820 5880 1.19 20241113 8170 -27.17 20240820 5880 1.19 20241113 1.15 N 460850 5000 1494 억 6949555 N N 0 N 00 N
11 20241202 151432 57 100.00 KOSPI 철강.금속 N N N N N 5970 -40 5 -0.67 363809700 60984 85.82 6010 6030 5900 7810 4210 6010 5965.66 23.24 0 -4189 6236 6122 6056 5942 5876 6090 5910 1495 1800 5000 4440 10 1 29898656 1785 17.66 0.19 12 0.20 338.00 32193.00 8170 20240820 -26.93 5880 20241113 1.53 8170 -26.93 20240820 5880 1.53 20241113 8170 -26.93 20240820 5880 1.53 20241113 1.15 N 460850 5000 1494 억 6949555 N N 0 N 00 N
12 20241202 141331 57 100.00 KOSPI 철강.금속 N N N N N 5930 -80 5 -1.33 345534010 57917 81.50 6010 6030 5900 7810 4210 6010 5966.02 23.24 0 -4188 6236 6122 6056 5942 5876 6090 5910 1495 1800 5000 4440 10 1 29898656 1773 17.54 0.18 12 0.19 338.00 32193.00 8170 20240820 -27.42 5880 20241113 0.85 8170 -27.42 20240820 5880 0.85 20241113 8170 -27.42 20240820 5880 0.85 20241113 1.15 N 460850 5000 1494 억 6949555 N N 0 N 00 N