ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001080/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
20241210,160115,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,31500,1250,2,4.13,83087700,2672,52.33,30250,31700,30250,39300,21200,30250,31095.70,0.61,0,227,33283,31766,30883,29366,28483,31325,28925,42,9050,1000,18150,50,1,4150000,1307,-2.95,0.70,06,0.06,-10688.00,45278.00,46000,20240923,-31.52,26900,20241004,17.10,46000,-31.52,20240923,26900,17.10,20241004,47150,-33.19,20231211,26900,17.10,20241004,0.00,N,001080,1000,41 억,,25149,N,N,0,N,00,N
20241210,150115,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,31700,1450,2,4.79,81135600,2610,51.12,30250,31700,30250,39300,21200,30250,31086.44,0.61,0,229,33283,31766,30883,29366,28483,31325,28925,42,9050,1000,18150,50,1,4150000,1316,-2.97,0.70,06,0.06,-10688.00,45278.00,46000,20240923,-31.09,26900,20241004,17.84,46000,-31.09,20240923,26900,17.84,20241004,47150,-32.77,20231211,26900,17.84,20241004,0.00,N,001080,1000,41 억,,25149,N,N,0,N,00,N
20241210,140115,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,31200,950,2,3.14,54294300,1750,34.27,30250,31600,30250,39300,21200,30250,31025.31,0.61,0,203,33283,31766,30883,29366,28483,31325,28925,42,9050,1000,18150,50,1,4150000,1295,-2.92,0.69,06,0.04,-10688.00,45278.00,46000,20240923,-32.17,26900,20241004,15.99,46000,-32.17,20240923,26900,15.99,20241004,47150,-33.83,20231211,26900,15.99,20241004,0.00,N,001080,1000,41 억,,25149,N,N,0,N,00,N
20241210,130114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,31000,750,2,2.48,53951100,1739,34.06,30250,31600,30250,39300,21200,30250,31024.21,0.61,0,192,33283,31766,30883,29366,28483,31325,28925,42,9050,1000,18150,50,1,4150000,1287,-2.90,0.68,06,0.04,-10688.00,45278.00,46000,20240923,-32.61,26900,20241004,15.24,46000,-32.61,20240923,26900,15.24,20241004,47150,-34.25,20231211,26900,15.24,20241004,0.00,N,001080,1000,41 억,,25149,N,N,0,N,00,N
20241210,120114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,31600,1350,2,4.46,50587000,1631,31.94,30250,31600,30250,39300,21200,30250,31015.94,0.61,0,192,33283,31766,30883,29366,28483,31325,28925,42,9050,1000,18150,50,1,4150000,1311,-2.96,0.70,06,0.04,-10688.00,45278.00,46000,20240923,-31.30,26900,20241004,17.47,46000,-31.30,20240923,26900,17.47,20241004,47150,-32.98,20231211,26900,17.47,20241004,0.00,N,001080,1000,41 억,,25149,N,N,0,N,00,N
20241210,110114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,31450,1200,2,3.97,41703300,1349,26.42,30250,31450,30250,39300,21200,30250,30914.23,0.61,0,163,33283,31766,30883,29366,28483,31325,28925,42,9050,1000,18150,50,1,4150000,1305,-2.94,0.69,06,0.03,-10688.00,45278.00,46000,20240923,-31.63,26900,20241004,16.91,46000,-31.63,20240923,26900,16.91,20241004,47150,-33.30,20231211,26900,16.91,20241004,0.00,N,001080,1000,41 억,,25149,N,N,0,N,00,N
20241210,100114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,31300,1050,2,3.47,38154950,1236,24.21,30250,31300,30250,39300,21200,30250,30869.70,0.61,0,51,33283,31766,30883,29366,28483,31325,28925,42,9050,1000,18150,50,1,4150000,1299,-2.93,0.69,06,0.03,-10688.00,45278.00,46000,20240923,-31.96,26900,20241004,16.36,46000,-31.96,20240923,26900,16.36,20241004,47150,-33.62,20231211,26900,16.36,20241004,0.00,N,001080,1000,41 억,,25149,N,N,0,N,00,N
20241210,090115,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,30250,0,3,0.00,2026750,67,1.31,30250,30250,30250,39300,21200,30250,30250.00,0.61,0,1,33283,31766,30883,29366,28483,31325,28925,42,9050,1000,18150,50,1,4150000,1255,-2.83,0.67,06,0.00,-10688.00,45278.00,46000,20240923,-34.24,26900,20241004,12.45,46000,-34.24,20240923,26900,12.45,20241004,47150,-35.84,20231211,26900,12.45,20241004,0.00,N,001080,1000,41 억,,25149,N,N,0,N,00,N
20241209,160114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,30250,-2250,5,-6.92,97558850,3183,49.66,32400,32400,30000,42250,22750,32500,30649.97,0.61,0,-250,35866,34182,33116,31432,30366,33650,30900,42,9750,1000,19500,50,1,4150000,1255,-2.83,0.67,06,0.08,-10688.00,45278.00,46000,20240923,-34.24,26900,20241004,12.45,46000,-34.24,20240923,26900,12.45,20241004,47150,-35.84,20231211,26900,12.45,20241004,0.00,N,001080,1000,41 억,,25396,N,N,0,N,00,N
20241209,150114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,30550,-1950,5,-6.00,62356750,2024,31.58,32400,32400,30000,42250,22750,32500,30808.67,0.61,0,-235,35866,34182,33116,31432,30366,33650,30900,42,9750,1000,19500,50,1,4150000,1268,-2.86,0.67,06,0.05,-10688.00,45278.00,46000,20240923,-33.59,26900,20241004,13.57,46000,-33.59,20240923,26900,13.57,20241004,47150,-35.21,20231211,26900,13.57,20241004,0.00,N,001080,1000,41 억,,25396,N,N,0,N,00,N
20241209,140115,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,31100,-1400,5,-4.31,32125750,1034,16.13,32400,32400,30000,42250,22750,32500,31069.39,0.61,0,-398,35866,34182,33116,31432,30366,33650,30900,42,9750,1000,19500,50,1,4150000,1291,-2.91,0.69,06,0.02,-10688.00,45278.00,46000,20240923,-32.39,26900,20241004,15.61,46000,-32.39,20240923,26900,15.61,20241004,47150,-34.04,20231211,26900,15.61,20241004,0.00,N,001080,1000,41 억,,25396,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 20241210 160115 57 100.00 KOSPI 철강.금속 N N N N N 31500 1250 2 4.13 83087700 2672 52.33 30250 31700 30250 39300 21200 30250 31095.70 0.61 0 227 33283 31766 30883 29366 28483 31325 28925 42 9050 1000 18150 50 1 4150000 1307 -2.95 0.70 06 0.06 -10688.00 45278.00 46000 20240923 -31.52 26900 20241004 17.10 46000 -31.52 20240923 26900 17.10 20241004 47150 -33.19 20231211 26900 17.10 20241004 0.00 N 001080 1000 41 억 25149 N N 0 N 00 N
3 20241210 150115 57 100.00 KOSPI 철강.금속 N N N N N 31700 1450 2 4.79 81135600 2610 51.12 30250 31700 30250 39300 21200 30250 31086.44 0.61 0 229 33283 31766 30883 29366 28483 31325 28925 42 9050 1000 18150 50 1 4150000 1316 -2.97 0.70 06 0.06 -10688.00 45278.00 46000 20240923 -31.09 26900 20241004 17.84 46000 -31.09 20240923 26900 17.84 20241004 47150 -32.77 20231211 26900 17.84 20241004 0.00 N 001080 1000 41 억 25149 N N 0 N 00 N
4 20241210 140115 57 100.00 KOSPI 철강.금속 N N N N N 31200 950 2 3.14 54294300 1750 34.27 30250 31600 30250 39300 21200 30250 31025.31 0.61 0 203 33283 31766 30883 29366 28483 31325 28925 42 9050 1000 18150 50 1 4150000 1295 -2.92 0.69 06 0.04 -10688.00 45278.00 46000 20240923 -32.17 26900 20241004 15.99 46000 -32.17 20240923 26900 15.99 20241004 47150 -33.83 20231211 26900 15.99 20241004 0.00 N 001080 1000 41 억 25149 N N 0 N 00 N
5 20241210 130114 57 100.00 KOSPI 철강.금속 N N N N N 31000 750 2 2.48 53951100 1739 34.06 30250 31600 30250 39300 21200 30250 31024.21 0.61 0 192 33283 31766 30883 29366 28483 31325 28925 42 9050 1000 18150 50 1 4150000 1287 -2.90 0.68 06 0.04 -10688.00 45278.00 46000 20240923 -32.61 26900 20241004 15.24 46000 -32.61 20240923 26900 15.24 20241004 47150 -34.25 20231211 26900 15.24 20241004 0.00 N 001080 1000 41 억 25149 N N 0 N 00 N
6 20241210 120114 57 100.00 KOSPI 철강.금속 N N N N N 31600 1350 2 4.46 50587000 1631 31.94 30250 31600 30250 39300 21200 30250 31015.94 0.61 0 192 33283 31766 30883 29366 28483 31325 28925 42 9050 1000 18150 50 1 4150000 1311 -2.96 0.70 06 0.04 -10688.00 45278.00 46000 20240923 -31.30 26900 20241004 17.47 46000 -31.30 20240923 26900 17.47 20241004 47150 -32.98 20231211 26900 17.47 20241004 0.00 N 001080 1000 41 억 25149 N N 0 N 00 N
7 20241210 110114 57 100.00 KOSPI 철강.금속 N N N N N 31450 1200 2 3.97 41703300 1349 26.42 30250 31450 30250 39300 21200 30250 30914.23 0.61 0 163 33283 31766 30883 29366 28483 31325 28925 42 9050 1000 18150 50 1 4150000 1305 -2.94 0.69 06 0.03 -10688.00 45278.00 46000 20240923 -31.63 26900 20241004 16.91 46000 -31.63 20240923 26900 16.91 20241004 47150 -33.30 20231211 26900 16.91 20241004 0.00 N 001080 1000 41 억 25149 N N 0 N 00 N
8 20241210 100114 57 100.00 KOSPI 철강.금속 N N N N N 31300 1050 2 3.47 38154950 1236 24.21 30250 31300 30250 39300 21200 30250 30869.70 0.61 0 51 33283 31766 30883 29366 28483 31325 28925 42 9050 1000 18150 50 1 4150000 1299 -2.93 0.69 06 0.03 -10688.00 45278.00 46000 20240923 -31.96 26900 20241004 16.36 46000 -31.96 20240923 26900 16.36 20241004 47150 -33.62 20231211 26900 16.36 20241004 0.00 N 001080 1000 41 억 25149 N N 0 N 00 N
9 20241210 090115 57 100.00 KOSPI 철강.금속 N N N N N 30250 0 3 0.00 2026750 67 1.31 30250 30250 30250 39300 21200 30250 30250.00 0.61 0 1 33283 31766 30883 29366 28483 31325 28925 42 9050 1000 18150 50 1 4150000 1255 -2.83 0.67 06 0.00 -10688.00 45278.00 46000 20240923 -34.24 26900 20241004 12.45 46000 -34.24 20240923 26900 12.45 20241004 47150 -35.84 20231211 26900 12.45 20241004 0.00 N 001080 1000 41 억 25149 N N 0 N 00 N
10 20241209 160114 57 100.00 KOSPI 철강.금속 N N N N N 30250 -2250 5 -6.92 97558850 3183 49.66 32400 32400 30000 42250 22750 32500 30649.97 0.61 0 -250 35866 34182 33116 31432 30366 33650 30900 42 9750 1000 19500 50 1 4150000 1255 -2.83 0.67 06 0.08 -10688.00 45278.00 46000 20240923 -34.24 26900 20241004 12.45 46000 -34.24 20240923 26900 12.45 20241004 47150 -35.84 20231211 26900 12.45 20241004 0.00 N 001080 1000 41 억 25396 N N 0 N 00 N
11 20241209 150114 57 100.00 KOSPI 철강.금속 N N N N N 30550 -1950 5 -6.00 62356750 2024 31.58 32400 32400 30000 42250 22750 32500 30808.67 0.61 0 -235 35866 34182 33116 31432 30366 33650 30900 42 9750 1000 19500 50 1 4150000 1268 -2.86 0.67 06 0.05 -10688.00 45278.00 46000 20240923 -33.59 26900 20241004 13.57 46000 -33.59 20240923 26900 13.57 20241004 47150 -35.21 20231211 26900 13.57 20241004 0.00 N 001080 1000 41 억 25396 N N 0 N 00 N
12 20241209 140115 57 100.00 KOSPI 철강.금속 N N N N N 31100 -1400 5 -4.31 32125750 1034 16.13 32400 32400 30000 42250 22750 32500 31069.39 0.61 0 -398 35866 34182 33116 31432 30366 33650 30900 42 9750 1000 19500 50 1 4150000 1291 -2.91 0.69 06 0.02 -10688.00 45278.00 46000 20240923 -32.39 26900 20241004 15.61 46000 -32.39 20240923 26900 15.61 20241004 47150 -34.04 20231211 26900 15.61 20241004 0.00 N 001080 1000 41 억 25396 N N 0 N 00 N