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
008260/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
20241210,160230,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3530,155,2,4.59,546131315,157581,78.35,3380,3530,3380,4385,2365,3375,3465.68,0.00,0,55613,3505,3440,3390,3325,3275,3415,3300,143,1010,500,2430,5,1,28600117,1010,2.01,0.43,12,0.55,1756.00,8188.00,6570,20240105,-46.27,3340,20241209,5.69,6570,-46.27,20240105,3340,5.69,20241209,6570,-46.27,20240105,3340,5.69,20241209,1.50,N,008260,500,143 억,,0,N,N,0,N,00,N
20241210,150229,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3495,120,2,3.56,530246935,153051,76.10,3380,3515,3380,4385,2365,3375,3464.51,0.00,0,52768,3505,3440,3390,3325,3275,3415,3300,143,1010,500,2430,5,1,28600117,1000,1.99,0.43,12,0.54,1756.00,8188.00,6570,20240105,-46.80,3340,20241209,4.64,6570,-46.80,20240105,3340,4.64,20241209,6570,-46.80,20240105,3340,4.64,20241209,1.50,N,008260,500,143 억,,0,N,N,0,N,00,N
20241210,140230,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3475,100,2,2.96,398014120,115134,57.24,3380,3510,3380,4385,2365,3375,3456.96,0.00,0,39037,3505,3440,3390,3325,3275,3415,3300,143,1010,500,2430,5,1,28600117,994,1.98,0.42,12,0.40,1756.00,8188.00,6570,20240105,-47.11,3340,20241209,4.04,6570,-47.11,20240105,3340,4.04,20241209,6570,-47.11,20240105,3340,4.04,20241209,1.50,N,008260,500,143 억,,0,N,N,0,N,00,N
20241210,130228,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3470,95,2,2.81,343903790,99560,49.50,3380,3510,3380,4385,2365,3375,3454.24,0.00,0,31116,3505,3440,3390,3325,3275,3415,3300,143,1010,500,2430,5,1,28600117,992,1.98,0.42,12,0.35,1756.00,8188.00,6570,20240105,-47.18,3340,20241209,3.89,6570,-47.18,20240105,3340,3.89,20241209,6570,-47.18,20240105,3340,3.89,20241209,1.50,N,008260,500,143 억,,0,N,N,0,N,00,N
20241210,120228,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3430,55,2,1.63,147493925,42749,21.25,3380,3480,3380,4385,2365,3375,3450.23,0.00,0,19089,3505,3440,3390,3325,3275,3415,3300,143,1010,500,2430,5,1,28600117,981,1.95,0.42,12,0.15,1756.00,8188.00,6570,20240105,-47.79,3340,20241209,2.69,6570,-47.79,20240105,3340,2.69,20241209,6570,-47.79,20240105,3340,2.69,20241209,1.50,N,008260,500,143 억,,0,N,N,0,N,00,N
20241210,110228,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3450,75,2,2.22,130084050,37682,18.74,3380,3480,3380,4385,2365,3375,3452.15,0.00,0,17644,3505,3440,3390,3325,3275,3415,3300,143,1010,500,2430,5,1,28600117,987,1.96,0.42,12,0.13,1756.00,8188.00,6570,20240105,-47.49,3340,20241209,3.29,6570,-47.49,20240105,3340,3.29,20241209,6570,-47.49,20240105,3340,3.29,20241209,1.50,N,008260,500,143 억,,0,N,N,0,N,00,N
20241210,100228,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3460,85,2,2.52,71107855,20653,10.27,3380,3465,3380,4385,2365,3375,3442.98,0.00,0,11519,3505,3440,3390,3325,3275,3415,3300,143,1010,500,2430,5,1,28600117,990,1.97,0.42,12,0.07,1756.00,8188.00,6570,20240105,-47.34,3340,20241209,3.59,6570,-47.34,20240105,3340,3.59,20241209,6570,-47.34,20240105,3340,3.59,20241209,1.50,N,008260,500,143 억,,0,N,N,0,N,00,N
20241210,090231,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3390,15,2,0.44,2090925,616,0.31,3380,3410,3380,4385,2365,3375,3394.36,0.00,0,513,3505,3440,3390,3325,3275,3415,3300,143,1010,500,2430,5,1,28600117,970,1.93,0.41,12,0.00,1756.00,8188.00,6570,20240105,-48.40,3340,20241209,1.50,6570,-48.40,20240105,3340,1.50,20241209,6570,-48.40,20240105,3340,1.50,20241209,1.50,N,008260,500,143 억,,0,N,N,0,N,00,N
20241209,160227,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,3375,-115,5,-3.30,678744645,201122,304.76,3455,3455,3340,4535,2445,3490,3374.79,0.00,0,-8889,3643,3566,3498,3421,3353,3532,3387,143,1045,500,2510,5,1,28600117,965,1.92,0.41,12,0.70,1756.00,8188.00,6570,20240105,-48.63,3340,20241209,1.05,6570,-48.63,20240105,3340,1.05,20241209,6570,-48.63,20240105,3340,1.05,20241209,1.52,N,008260,500,143 억,,0,N,N,0,N,00,N
20241209,150229,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,3380,-110,5,-3.15,671218410,198887,301.37,3455,3455,3340,4535,2445,3490,3374.87,0.00,0,-10008,3643,3566,3498,3421,3353,3532,3387,143,1045,500,2510,5,1,28600117,967,1.92,0.41,12,0.70,1756.00,8188.00,6570,20240105,-48.55,3340,20241209,1.20,6570,-48.55,20240105,3340,1.20,20241209,6570,-48.55,20240105,3340,1.20,20241209,1.52,N,008260,500,143 억,,0,N,N,0,N,00,N
20241209,140229,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,3380,-110,5,-3.15,639173115,189376,286.96,3455,3455,3340,4535,2445,3490,3375.15,0.00,0,-10522,3643,3566,3498,3421,3353,3532,3387,143,1045,500,2510,5,1,28600117,967,1.92,0.41,12,0.66,1756.00,8188.00,6570,20240105,-48.55,3340,20241209,1.20,6570,-48.55,20240105,3340,1.20,20241209,6570,-48.55,20240105,3340,1.20,20241209,1.52,N,008260,500,143 억,,0,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 160230 57 100.00 KOSPI 철강.금속 N N N N N 3530 155 2 4.59 546131315 157581 78.35 3380 3530 3380 4385 2365 3375 3465.68 0.00 0 55613 3505 3440 3390 3325 3275 3415 3300 143 1010 500 2430 5 1 28600117 1010 2.01 0.43 12 0.55 1756.00 8188.00 6570 20240105 -46.27 3340 20241209 5.69 6570 -46.27 20240105 3340 5.69 20241209 6570 -46.27 20240105 3340 5.69 20241209 1.50 N 008260 500 143 억 0 N N 0 N 00 N
3 20241210 150229 57 100.00 KOSPI 철강.금속 N N N N N 3495 120 2 3.56 530246935 153051 76.10 3380 3515 3380 4385 2365 3375 3464.51 0.00 0 52768 3505 3440 3390 3325 3275 3415 3300 143 1010 500 2430 5 1 28600117 1000 1.99 0.43 12 0.54 1756.00 8188.00 6570 20240105 -46.80 3340 20241209 4.64 6570 -46.80 20240105 3340 4.64 20241209 6570 -46.80 20240105 3340 4.64 20241209 1.50 N 008260 500 143 억 0 N N 0 N 00 N
4 20241210 140230 57 100.00 KOSPI 철강.금속 N N N N N 3475 100 2 2.96 398014120 115134 57.24 3380 3510 3380 4385 2365 3375 3456.96 0.00 0 39037 3505 3440 3390 3325 3275 3415 3300 143 1010 500 2430 5 1 28600117 994 1.98 0.42 12 0.40 1756.00 8188.00 6570 20240105 -47.11 3340 20241209 4.04 6570 -47.11 20240105 3340 4.04 20241209 6570 -47.11 20240105 3340 4.04 20241209 1.50 N 008260 500 143 억 0 N N 0 N 00 N
5 20241210 130228 57 100.00 KOSPI 철강.금속 N N N N N 3470 95 2 2.81 343903790 99560 49.50 3380 3510 3380 4385 2365 3375 3454.24 0.00 0 31116 3505 3440 3390 3325 3275 3415 3300 143 1010 500 2430 5 1 28600117 992 1.98 0.42 12 0.35 1756.00 8188.00 6570 20240105 -47.18 3340 20241209 3.89 6570 -47.18 20240105 3340 3.89 20241209 6570 -47.18 20240105 3340 3.89 20241209 1.50 N 008260 500 143 억 0 N N 0 N 00 N
6 20241210 120228 57 100.00 KOSPI 철강.금속 N N N N N 3430 55 2 1.63 147493925 42749 21.25 3380 3480 3380 4385 2365 3375 3450.23 0.00 0 19089 3505 3440 3390 3325 3275 3415 3300 143 1010 500 2430 5 1 28600117 981 1.95 0.42 12 0.15 1756.00 8188.00 6570 20240105 -47.79 3340 20241209 2.69 6570 -47.79 20240105 3340 2.69 20241209 6570 -47.79 20240105 3340 2.69 20241209 1.50 N 008260 500 143 억 0 N N 0 N 00 N
7 20241210 110228 57 100.00 KOSPI 철강.금속 N N N N N 3450 75 2 2.22 130084050 37682 18.74 3380 3480 3380 4385 2365 3375 3452.15 0.00 0 17644 3505 3440 3390 3325 3275 3415 3300 143 1010 500 2430 5 1 28600117 987 1.96 0.42 12 0.13 1756.00 8188.00 6570 20240105 -47.49 3340 20241209 3.29 6570 -47.49 20240105 3340 3.29 20241209 6570 -47.49 20240105 3340 3.29 20241209 1.50 N 008260 500 143 억 0 N N 0 N 00 N
8 20241210 100228 57 100.00 KOSPI 철강.금속 N N N N N 3460 85 2 2.52 71107855 20653 10.27 3380 3465 3380 4385 2365 3375 3442.98 0.00 0 11519 3505 3440 3390 3325 3275 3415 3300 143 1010 500 2430 5 1 28600117 990 1.97 0.42 12 0.07 1756.00 8188.00 6570 20240105 -47.34 3340 20241209 3.59 6570 -47.34 20240105 3340 3.59 20241209 6570 -47.34 20240105 3340 3.59 20241209 1.50 N 008260 500 143 억 0 N N 0 N 00 N
9 20241210 090231 57 100.00 KOSPI 철강.금속 N N N N N 3390 15 2 0.44 2090925 616 0.31 3380 3410 3380 4385 2365 3375 3394.36 0.00 0 513 3505 3440 3390 3325 3275 3415 3300 143 1010 500 2430 5 1 28600117 970 1.93 0.41 12 0.00 1756.00 8188.00 6570 20240105 -48.40 3340 20241209 1.50 6570 -48.40 20240105 3340 1.50 20241209 6570 -48.40 20240105 3340 1.50 20241209 1.50 N 008260 500 143 억 0 N N 0 N 00 N
10 20241209 160227 57 100.00 KOSPI 신저가 철강.금속 N N N N N 3375 -115 5 -3.30 678744645 201122 304.76 3455 3455 3340 4535 2445 3490 3374.79 0.00 0 -8889 3643 3566 3498 3421 3353 3532 3387 143 1045 500 2510 5 1 28600117 965 1.92 0.41 12 0.70 1756.00 8188.00 6570 20240105 -48.63 3340 20241209 1.05 6570 -48.63 20240105 3340 1.05 20241209 6570 -48.63 20240105 3340 1.05 20241209 1.52 N 008260 500 143 억 0 N N 0 N 00 N
11 20241209 150229 57 100.00 KOSPI 신저가 철강.금속 N N N N N 3380 -110 5 -3.15 671218410 198887 301.37 3455 3455 3340 4535 2445 3490 3374.87 0.00 0 -10008 3643 3566 3498 3421 3353 3532 3387 143 1045 500 2510 5 1 28600117 967 1.92 0.41 12 0.70 1756.00 8188.00 6570 20240105 -48.55 3340 20241209 1.20 6570 -48.55 20240105 3340 1.20 20241209 6570 -48.55 20240105 3340 1.20 20241209 1.52 N 008260 500 143 억 0 N N 0 N 00 N
12 20241209 140229 57 100.00 KOSPI 신저가 철강.금속 N N N N N 3380 -110 5 -3.15 639173115 189376 286.96 3455 3455 3340 4535 2445 3490 3375.15 0.00 0 -10522 3643 3566 3498 3421 3353 3532 3387 143 1045 500 2510 5 1 28600117 967 1.92 0.41 12 0.66 1756.00 8188.00 6570 20240105 -48.55 3340 20241209 1.20 6570 -48.55 20240105 3340 1.20 20241209 6570 -48.55 20240105 3340 1.20 20241209 1.52 N 008260 500 143 억 0 N N 0 N 00 N