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
007280/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
20241210,160222,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1316,89,2,7.25,40187358,30789,42.01,1227,1334,1227,1595,859,1227,1305.25,0.46,0,-897,1330,1278,1248,1196,1166,1263,1181,304,368,500,900,1,1,60813311,800,2.84,0.35,12,0.05,464.00,3738.00,1940,20240523,-32.16,1218,20241209,8.05,1940,-32.16,20240523,1218,8.05,20241209,1940,-32.16,20240523,1218,8.05,20241209,0.11,N,007280,500,304 억,,281987,N,N,2,N,00,N
20241210,150222,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1313,86,2,7.01,39542519,30299,41.34,1227,1334,1227,1595,859,1227,1305.08,0.46,0,-893,1330,1278,1248,1196,1166,1263,1181,304,368,500,900,1,1,60813311,798,2.83,0.35,12,0.05,464.00,3738.00,1940,20240523,-32.32,1218,20241209,7.80,1940,-32.32,20240523,1218,7.80,20241209,1940,-32.32,20240523,1218,7.80,20241209,0.11,N,007280,500,304 억,,281987,N,N,0,N,00,N
20241210,140222,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1316,89,2,7.25,38857369,29773,40.63,1227,1334,1227,1595,859,1227,1305.12,0.46,0,-892,1330,1278,1248,1196,1166,1263,1181,304,368,500,900,1,1,60813311,800,2.84,0.35,12,0.05,464.00,3738.00,1940,20240523,-32.16,1218,20241209,8.05,1940,-32.16,20240523,1218,8.05,20241209,1940,-32.16,20240523,1218,8.05,20241209,0.11,N,007280,500,304 억,,281987,N,N,0,N,00,N
20241210,130221,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1318,91,2,7.42,33326229,25570,34.89,1227,1334,1227,1595,859,1227,1303.33,0.46,0,-891,1330,1278,1248,1196,1166,1263,1181,304,368,500,900,1,1,60813311,802,2.84,0.35,12,0.04,464.00,3738.00,1940,20240523,-32.06,1218,20241209,8.21,1940,-32.06,20240523,1218,8.21,20241209,1940,-32.06,20240523,1218,8.21,20241209,0.11,N,007280,500,304 억,,281987,N,N,0,N,00,N
20241210,120221,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1309,82,2,6.68,33260576,25520,34.82,1227,1334,1227,1595,859,1227,1303.31,0.46,0,-888,1330,1278,1248,1196,1166,1263,1181,304,368,500,900,1,1,60813311,796,2.82,0.35,12,0.04,464.00,3738.00,1940,20240523,-32.53,1218,20241209,7.47,1940,-32.53,20240523,1218,7.47,20241209,1940,-32.53,20240523,1218,7.47,20241209,0.11,N,007280,500,304 억,,281987,N,N,0,N,00,N
20241210,110221,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1289,62,2,5.05,27466791,21070,28.75,1227,1330,1227,1595,859,1227,1303.60,0.46,0,-888,1330,1278,1248,1196,1166,1263,1181,304,368,500,900,1,1,60813311,784,2.78,0.34,12,0.03,464.00,3738.00,1940,20240523,-33.56,1218,20241209,5.83,1940,-33.56,20240523,1218,5.83,20241209,1940,-33.56,20240523,1218,5.83,20241209,0.11,N,007280,500,304 억,,281987,N,N,0,N,00,N
20241210,100221,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1258,31,2,2.53,8411245,6559,8.95,1227,1315,1227,1595,859,1227,1282.40,0.46,0,-99,1330,1278,1248,1196,1166,1263,1181,304,368,500,900,1,1,60813311,765,2.71,0.34,12,0.01,464.00,3738.00,1940,20240523,-35.15,1218,20241209,3.28,1940,-35.15,20240523,1218,3.28,20241209,1940,-35.15,20240523,1218,3.28,20241209,0.11,N,007280,500,304 억,,281987,N,N,0,N,00,N
20241210,090224,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1245,18,2,1.47,634950,516,0.70,1227,1245,1227,1595,859,1227,1230.52,0.46,0,-99,1330,1278,1248,1196,1166,1263,1181,304,368,500,900,1,1,60813311,757,2.68,0.33,12,0.00,464.00,3738.00,1940,20240523,-35.82,1218,20241209,2.22,1940,-35.82,20240523,1218,2.22,20241209,1940,-35.82,20240523,1218,2.22,20241209,0.11,N,007280,500,304 억,,281987,N,N,0,N,00,N
20241209,160220,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1227,-77,5,-5.90,91837149,73282,237.44,1298,1300,1218,1695,913,1304,1253.85,0.46,0,342,1378,1340,1308,1270,1238,1325,1255,304,391,500,960,1,1,60813311,746,2.64,0.33,12,0.12,464.00,3738.00,1940,20240523,-36.75,1218,20241209,0.74,1940,-36.75,20240523,1218,0.74,20241209,1940,-36.75,20240523,1218,0.74,20241209,0.13,N,007280,500,304 억,,281485,N,N,0,N,00,N
20241209,150222,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1236,-68,5,-5.21,86176418,68674,222.51,1298,1300,1218,1695,913,1304,1254.86,0.46,0,310,1378,1340,1308,1270,1238,1325,1255,304,391,500,960,1,1,60813311,752,2.66,0.33,12,0.11,464.00,3738.00,1940,20240523,-36.29,1218,20241209,1.48,1940,-36.29,20240523,1218,1.48,20241209,1940,-36.29,20240523,1218,1.48,20241209,0.13,N,007280,500,304 억,,281485,N,N,0,N,00,N
20241209,140222,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1240,-64,5,-4.91,72014187,57139,185.13,1298,1300,1221,1695,913,1304,1260.33,0.46,0,-932,1378,1340,1308,1270,1238,1325,1255,304,391,500,960,1,1,60813311,754,2.67,0.33,12,0.09,464.00,3738.00,1940,20240523,-36.08,1221,20241209,1.56,1940,-36.08,20240523,1221,1.56,20241209,1940,-36.08,20240523,1221,1.56,20241209,0.13,N,007280,500,304 억,,281485,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 160222 57 100.00 KOSPI 철강.금속 N N N N N 1316 89 2 7.25 40187358 30789 42.01 1227 1334 1227 1595 859 1227 1305.25 0.46 0 -897 1330 1278 1248 1196 1166 1263 1181 304 368 500 900 1 1 60813311 800 2.84 0.35 12 0.05 464.00 3738.00 1940 20240523 -32.16 1218 20241209 8.05 1940 -32.16 20240523 1218 8.05 20241209 1940 -32.16 20240523 1218 8.05 20241209 0.11 N 007280 500 304 억 281987 N N 2 N 00 N
3 20241210 150222 57 100.00 KOSPI 철강.금속 N N N N N 1313 86 2 7.01 39542519 30299 41.34 1227 1334 1227 1595 859 1227 1305.08 0.46 0 -893 1330 1278 1248 1196 1166 1263 1181 304 368 500 900 1 1 60813311 798 2.83 0.35 12 0.05 464.00 3738.00 1940 20240523 -32.32 1218 20241209 7.80 1940 -32.32 20240523 1218 7.80 20241209 1940 -32.32 20240523 1218 7.80 20241209 0.11 N 007280 500 304 억 281987 N N 0 N 00 N
4 20241210 140222 57 100.00 KOSPI 철강.금속 N N N N N 1316 89 2 7.25 38857369 29773 40.63 1227 1334 1227 1595 859 1227 1305.12 0.46 0 -892 1330 1278 1248 1196 1166 1263 1181 304 368 500 900 1 1 60813311 800 2.84 0.35 12 0.05 464.00 3738.00 1940 20240523 -32.16 1218 20241209 8.05 1940 -32.16 20240523 1218 8.05 20241209 1940 -32.16 20240523 1218 8.05 20241209 0.11 N 007280 500 304 억 281987 N N 0 N 00 N
5 20241210 130221 57 100.00 KOSPI 철강.금속 N N N N N 1318 91 2 7.42 33326229 25570 34.89 1227 1334 1227 1595 859 1227 1303.33 0.46 0 -891 1330 1278 1248 1196 1166 1263 1181 304 368 500 900 1 1 60813311 802 2.84 0.35 12 0.04 464.00 3738.00 1940 20240523 -32.06 1218 20241209 8.21 1940 -32.06 20240523 1218 8.21 20241209 1940 -32.06 20240523 1218 8.21 20241209 0.11 N 007280 500 304 억 281987 N N 0 N 00 N
6 20241210 120221 57 100.00 KOSPI 철강.금속 N N N N N 1309 82 2 6.68 33260576 25520 34.82 1227 1334 1227 1595 859 1227 1303.31 0.46 0 -888 1330 1278 1248 1196 1166 1263 1181 304 368 500 900 1 1 60813311 796 2.82 0.35 12 0.04 464.00 3738.00 1940 20240523 -32.53 1218 20241209 7.47 1940 -32.53 20240523 1218 7.47 20241209 1940 -32.53 20240523 1218 7.47 20241209 0.11 N 007280 500 304 억 281987 N N 0 N 00 N
7 20241210 110221 57 100.00 KOSPI 철강.금속 N N N N N 1289 62 2 5.05 27466791 21070 28.75 1227 1330 1227 1595 859 1227 1303.60 0.46 0 -888 1330 1278 1248 1196 1166 1263 1181 304 368 500 900 1 1 60813311 784 2.78 0.34 12 0.03 464.00 3738.00 1940 20240523 -33.56 1218 20241209 5.83 1940 -33.56 20240523 1218 5.83 20241209 1940 -33.56 20240523 1218 5.83 20241209 0.11 N 007280 500 304 억 281987 N N 0 N 00 N
8 20241210 100221 57 100.00 KOSPI 철강.금속 N N N N N 1258 31 2 2.53 8411245 6559 8.95 1227 1315 1227 1595 859 1227 1282.40 0.46 0 -99 1330 1278 1248 1196 1166 1263 1181 304 368 500 900 1 1 60813311 765 2.71 0.34 12 0.01 464.00 3738.00 1940 20240523 -35.15 1218 20241209 3.28 1940 -35.15 20240523 1218 3.28 20241209 1940 -35.15 20240523 1218 3.28 20241209 0.11 N 007280 500 304 억 281987 N N 0 N 00 N
9 20241210 090224 57 100.00 KOSPI 철강.금속 N N N N N 1245 18 2 1.47 634950 516 0.70 1227 1245 1227 1595 859 1227 1230.52 0.46 0 -99 1330 1278 1248 1196 1166 1263 1181 304 368 500 900 1 1 60813311 757 2.68 0.33 12 0.00 464.00 3738.00 1940 20240523 -35.82 1218 20241209 2.22 1940 -35.82 20240523 1218 2.22 20241209 1940 -35.82 20240523 1218 2.22 20241209 0.11 N 007280 500 304 억 281987 N N 0 N 00 N
10 20241209 160220 57 100.00 KOSPI 신저가 철강.금속 N N N N N 1227 -77 5 -5.90 91837149 73282 237.44 1298 1300 1218 1695 913 1304 1253.85 0.46 0 342 1378 1340 1308 1270 1238 1325 1255 304 391 500 960 1 1 60813311 746 2.64 0.33 12 0.12 464.00 3738.00 1940 20240523 -36.75 1218 20241209 0.74 1940 -36.75 20240523 1218 0.74 20241209 1940 -36.75 20240523 1218 0.74 20241209 0.13 N 007280 500 304 억 281485 N N 0 N 00 N
11 20241209 150222 57 100.00 KOSPI 신저가 철강.금속 N N N N N 1236 -68 5 -5.21 86176418 68674 222.51 1298 1300 1218 1695 913 1304 1254.86 0.46 0 310 1378 1340 1308 1270 1238 1325 1255 304 391 500 960 1 1 60813311 752 2.66 0.33 12 0.11 464.00 3738.00 1940 20240523 -36.29 1218 20241209 1.48 1940 -36.29 20240523 1218 1.48 20241209 1940 -36.29 20240523 1218 1.48 20241209 0.13 N 007280 500 304 억 281485 N N 0 N 00 N
12 20241209 140222 57 100.00 KOSPI 신저가 철강.금속 N N N N N 1240 -64 5 -4.91 72014187 57139 185.13 1298 1300 1221 1695 913 1304 1260.33 0.46 0 -932 1378 1340 1308 1270 1238 1325 1255 304 391 500 960 1 1 60813311 754 2.67 0.33 12 0.09 464.00 3738.00 1940 20240523 -36.08 1221 20241209 1.56 1940 -36.08 20240523 1221 1.56 20241209 1940 -36.08 20240523 1221 1.56 20241209 0.13 N 007280 500 304 억 281485 N N 0 N 00 N