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
007460/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
20241210,160224,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,876,46,2,5.54,2774894562,3212026,84.58,816,888,816,1079,581,830,863.89,6.60,0,279344,884,856,833,805,782,871,820,1521,249,500,580,1,1,304124494,2664,-4.11,0.94,12,1.06,-213.00,929.00,1894,20240321,-53.75,701,20240305,24.96,1894,-53.75,20240321,701,24.96,20240305,1894,-53.75,20240321,701,24.96,20240305,0.81,N,007460,500,1520 억,,20071131,N,N,396,N,00,N
20241210,150224,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,871,41,2,4.94,2614768996,3029374,79.77,816,888,816,1079,581,830,863.14,6.60,0,325851,884,856,833,805,782,871,820,1521,249,500,580,1,1,304124494,2649,-4.09,0.94,12,1.00,-213.00,929.00,1894,20240321,-54.01,701,20240305,24.25,1894,-54.01,20240321,701,24.25,20240305,1894,-54.01,20240321,701,24.25,20240305,0.81,N,007460,500,1520 억,,20071131,N,N,444,N,00,N
20241210,140224,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,875,45,2,5.42,2352116493,2727303,71.81,816,888,816,1079,581,830,862.43,6.60,0,311159,884,856,833,805,782,871,820,1521,249,500,580,1,1,304124494,2661,-4.11,0.94,12,0.90,-213.00,929.00,1894,20240321,-53.80,701,20240305,24.82,1894,-53.80,20240321,701,24.82,20240305,1894,-53.80,20240321,701,24.82,20240305,0.81,N,007460,500,1520 억,,20071131,N,N,444,N,00,N
20241210,130223,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,874,44,2,5.30,1896739499,2205644,58.08,816,876,816,1079,581,830,859.95,6.60,0,286776,884,856,833,805,782,871,820,1521,249,500,580,1,1,304124494,2658,-4.10,0.94,12,0.73,-213.00,929.00,1894,20240321,-53.85,701,20240305,24.68,1894,-53.85,20240321,701,24.68,20240305,1894,-53.85,20240321,701,24.68,20240305,0.81,N,007460,500,1520 억,,20071131,N,N,444,N,00,N
20241210,120223,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,866,36,2,4.34,1687812216,1964183,51.72,816,876,816,1079,581,830,859.29,6.60,0,277436,884,856,833,805,782,871,820,1521,249,500,580,1,1,304124494,2634,-4.07,0.93,12,0.65,-213.00,929.00,1894,20240321,-54.28,701,20240305,23.54,1894,-54.28,20240321,701,23.54,20240305,1894,-54.28,20240321,701,23.54,20240305,0.81,N,007460,500,1520 억,,20071131,N,N,444,N,00,N
20241210,110223,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,867,37,2,4.46,1246733317,1455151,38.32,816,871,816,1079,581,830,856.77,6.60,0,95942,884,856,833,805,782,871,820,1521,249,500,580,1,1,304124494,2637,-4.07,0.93,12,0.48,-213.00,929.00,1894,20240321,-54.22,701,20240305,23.68,1894,-54.22,20240321,701,23.68,20240305,1894,-54.22,20240321,701,23.68,20240305,0.81,N,007460,500,1520 억,,20071131,N,N,444,N,00,N
20241210,100223,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,860,30,2,3.61,678511010,796873,20.98,816,867,816,1079,581,830,851.47,6.60,0,18310,884,856,833,805,782,871,820,1521,249,500,580,1,1,304124494,2615,-4.04,0.93,12,0.26,-213.00,929.00,1894,20240321,-54.59,701,20240305,22.68,1894,-54.59,20240321,701,22.68,20240305,1894,-54.59,20240321,701,22.68,20240305,0.81,N,007460,500,1520 억,,20071131,N,N,444,N,00,N
20241210,090225,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,847,17,2,2.05,84020107,101272,2.67,816,849,816,1079,581,830,829.65,6.60,0,20778,884,856,833,805,782,871,820,1521,249,500,580,1,1,304124494,2576,-3.98,0.91,12,0.03,-213.00,929.00,1894,20240321,-55.28,701,20240305,20.83,1894,-55.28,20240321,701,20.83,20240305,1894,-55.28,20240321,701,20.83,20240305,0.81,N,007460,500,1520 억,,20071131,N,N,444,N,00,N
20241209,160222,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,830,-16,5,-1.89,3115019939,3760375,91.11,810,861,810,1099,593,846,828.38,6.45,0,518281,913,879,853,819,793,866,806,1498,253,500,590,1,1,299579040,2487,-3.90,0.89,12,1.26,-213.00,929.00,1894,20240321,-56.18,701,20240305,18.40,1894,-56.18,20240321,701,18.40,20240305,1894,-56.18,20240321,701,18.40,20240305,0.83,N,007460,500,1497 억,,19332851,N,N,444,N,00,N
20241209,150224,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,835,-11,5,-1.30,2959652814,3573400,86.58,810,861,810,1099,593,846,828.25,6.45,0,500889,913,879,853,819,793,866,806,1498,253,500,590,1,1,299579040,2501,-3.92,0.90,12,1.19,-213.00,929.00,1894,20240321,-55.91,701,20240305,19.12,1894,-55.91,20240321,701,19.12,20240305,1894,-55.91,20240321,701,19.12,20240305,0.83,N,007460,500,1497 억,,19332851,N,N,65,N,00,N
20241209,140223,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,826,-20,5,-2.36,2469532403,2985809,72.35,810,861,810,1099,593,846,827.09,6.45,0,430090,913,879,853,819,793,866,806,1498,253,500,590,1,1,299579040,2475,-3.88,0.89,12,1.00,-213.00,929.00,1894,20240321,-56.39,701,20240305,17.83,1894,-56.39,20240321,701,17.83,20240305,1894,-56.39,20240321,701,17.83,20240305,0.83,N,007460,500,1497 억,,19332851,N,N,65,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 160224 55 60.00 KOSPI 철강.금속 N N N Y 60 N 876 46 2 5.54 2774894562 3212026 84.58 816 888 816 1079 581 830 863.89 6.60 0 279344 884 856 833 805 782 871 820 1521 249 500 580 1 1 304124494 2664 -4.11 0.94 12 1.06 -213.00 929.00 1894 20240321 -53.75 701 20240305 24.96 1894 -53.75 20240321 701 24.96 20240305 1894 -53.75 20240321 701 24.96 20240305 0.81 N 007460 500 1520 억 20071131 N N 396 N 00 N
3 20241210 150224 55 60.00 KOSPI 철강.금속 N N N Y 60 N 871 41 2 4.94 2614768996 3029374 79.77 816 888 816 1079 581 830 863.14 6.60 0 325851 884 856 833 805 782 871 820 1521 249 500 580 1 1 304124494 2649 -4.09 0.94 12 1.00 -213.00 929.00 1894 20240321 -54.01 701 20240305 24.25 1894 -54.01 20240321 701 24.25 20240305 1894 -54.01 20240321 701 24.25 20240305 0.81 N 007460 500 1520 억 20071131 N N 444 N 00 N
4 20241210 140224 55 60.00 KOSPI 철강.금속 N N N Y 60 N 875 45 2 5.42 2352116493 2727303 71.81 816 888 816 1079 581 830 862.43 6.60 0 311159 884 856 833 805 782 871 820 1521 249 500 580 1 1 304124494 2661 -4.11 0.94 12 0.90 -213.00 929.00 1894 20240321 -53.80 701 20240305 24.82 1894 -53.80 20240321 701 24.82 20240305 1894 -53.80 20240321 701 24.82 20240305 0.81 N 007460 500 1520 억 20071131 N N 444 N 00 N
5 20241210 130223 55 60.00 KOSPI 철강.금속 N N N Y 60 N 874 44 2 5.30 1896739499 2205644 58.08 816 876 816 1079 581 830 859.95 6.60 0 286776 884 856 833 805 782 871 820 1521 249 500 580 1 1 304124494 2658 -4.10 0.94 12 0.73 -213.00 929.00 1894 20240321 -53.85 701 20240305 24.68 1894 -53.85 20240321 701 24.68 20240305 1894 -53.85 20240321 701 24.68 20240305 0.81 N 007460 500 1520 억 20071131 N N 444 N 00 N
6 20241210 120223 55 60.00 KOSPI 철강.금속 N N N Y 60 N 866 36 2 4.34 1687812216 1964183 51.72 816 876 816 1079 581 830 859.29 6.60 0 277436 884 856 833 805 782 871 820 1521 249 500 580 1 1 304124494 2634 -4.07 0.93 12 0.65 -213.00 929.00 1894 20240321 -54.28 701 20240305 23.54 1894 -54.28 20240321 701 23.54 20240305 1894 -54.28 20240321 701 23.54 20240305 0.81 N 007460 500 1520 억 20071131 N N 444 N 00 N
7 20241210 110223 55 60.00 KOSPI 철강.금속 N N N Y 60 N 867 37 2 4.46 1246733317 1455151 38.32 816 871 816 1079 581 830 856.77 6.60 0 95942 884 856 833 805 782 871 820 1521 249 500 580 1 1 304124494 2637 -4.07 0.93 12 0.48 -213.00 929.00 1894 20240321 -54.22 701 20240305 23.68 1894 -54.22 20240321 701 23.68 20240305 1894 -54.22 20240321 701 23.68 20240305 0.81 N 007460 500 1520 억 20071131 N N 444 N 00 N
8 20241210 100223 55 60.00 KOSPI 철강.금속 N N N Y 60 N 860 30 2 3.61 678511010 796873 20.98 816 867 816 1079 581 830 851.47 6.60 0 18310 884 856 833 805 782 871 820 1521 249 500 580 1 1 304124494 2615 -4.04 0.93 12 0.26 -213.00 929.00 1894 20240321 -54.59 701 20240305 22.68 1894 -54.59 20240321 701 22.68 20240305 1894 -54.59 20240321 701 22.68 20240305 0.81 N 007460 500 1520 억 20071131 N N 444 N 00 N
9 20241210 090225 55 60.00 KOSPI 철강.금속 N N N Y 60 N 847 17 2 2.05 84020107 101272 2.67 816 849 816 1079 581 830 829.65 6.60 0 20778 884 856 833 805 782 871 820 1521 249 500 580 1 1 304124494 2576 -3.98 0.91 12 0.03 -213.00 929.00 1894 20240321 -55.28 701 20240305 20.83 1894 -55.28 20240321 701 20.83 20240305 1894 -55.28 20240321 701 20.83 20240305 0.81 N 007460 500 1520 억 20071131 N N 444 N 00 N
10 20241209 160222 55 60.00 KOSPI 철강.금속 N N N Y 60 N 830 -16 5 -1.89 3115019939 3760375 91.11 810 861 810 1099 593 846 828.38 6.45 0 518281 913 879 853 819 793 866 806 1498 253 500 590 1 1 299579040 2487 -3.90 0.89 12 1.26 -213.00 929.00 1894 20240321 -56.18 701 20240305 18.40 1894 -56.18 20240321 701 18.40 20240305 1894 -56.18 20240321 701 18.40 20240305 0.83 N 007460 500 1497 억 19332851 N N 444 N 00 N
11 20241209 150224 55 60.00 KOSPI 철강.금속 N N N Y 60 N 835 -11 5 -1.30 2959652814 3573400 86.58 810 861 810 1099 593 846 828.25 6.45 0 500889 913 879 853 819 793 866 806 1498 253 500 590 1 1 299579040 2501 -3.92 0.90 12 1.19 -213.00 929.00 1894 20240321 -55.91 701 20240305 19.12 1894 -55.91 20240321 701 19.12 20240305 1894 -55.91 20240321 701 19.12 20240305 0.83 N 007460 500 1497 억 19332851 N N 65 N 00 N
12 20241209 140223 55 60.00 KOSPI 철강.금속 N N N Y 60 N 826 -20 5 -2.36 2469532403 2985809 72.35 810 861 810 1099 593 846 827.09 6.45 0 430090 913 879 853 819 793 866 806 1498 253 500 590 1 1 299579040 2475 -3.88 0.89 12 1.00 -213.00 929.00 1894 20240321 -56.39 701 20240305 17.83 1894 -56.39 20240321 701 17.83 20240305 1894 -56.39 20240321 701 17.83 20240305 0.83 N 007460 500 1497 억 19332851 N N 65 N 00 N