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
008350/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,신저가,철강.금속,N,N,N,N, ,N,1329,127,2,10.57,1395269336,1085033,130.15,1183,1338,1183,1562,842,1202,1285.98,3.36,0,404188,1318,1260,1230,1172,1142,1245,1157,645,360,500,840,1,1,129079090,1715,-664.50,0.57,12,0.84,-2.00,2343.00,2835,20231211,-53.12,1183,20241210,12.34,2630,-49.47,20240102,1183,12.34,20241210,2835,-53.12,20231211,1183,12.34,20241210,3.20,N,008350,500,645 억,,4334183,N,N,5,N,00,N
20241210,150230,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1330,128,2,10.65,1309814001,1020615,122.42,1183,1338,1183,1562,842,1202,1283.43,3.36,0,365298,1318,1260,1230,1172,1142,1245,1157,645,360,500,840,1,1,129079090,1717,-665.00,0.57,12,0.79,-2.00,2343.00,2835,20231211,-53.09,1183,20241210,12.43,2630,-49.43,20240102,1183,12.43,20241210,2835,-53.09,20231211,1183,12.43,20241210,3.20,N,008350,500,645 억,,4334183,N,N,0,N,00,N
20241210,140230,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1294,92,2,7.65,880845736,694366,83.29,1183,1298,1183,1562,842,1202,1268.65,3.36,0,304301,1318,1260,1230,1172,1142,1245,1157,645,360,500,840,1,1,129079090,1670,-647.00,0.55,12,0.54,-2.00,2343.00,2835,20231211,-54.36,1183,20241210,9.38,2630,-50.80,20240102,1183,9.38,20241210,2835,-54.36,20231211,1183,9.38,20241210,3.20,N,008350,500,645 억,,4334183,N,N,0,N,00,N
20241210,130229,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1295,93,2,7.74,789129133,623408,74.78,1183,1296,1183,1562,842,1202,1265.93,3.36,0,282748,1318,1260,1230,1172,1142,1245,1157,645,360,500,840,1,1,129079090,1672,-647.50,0.55,12,0.48,-2.00,2343.00,2835,20231211,-54.32,1183,20241210,9.47,2630,-50.76,20240102,1183,9.47,20241210,2835,-54.32,20231211,1183,9.47,20241210,3.20,N,008350,500,645 억,,4334183,N,N,0,N,00,N
20241210,120229,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1282,80,2,6.66,670594579,531542,63.76,1183,1293,1183,1562,842,1202,1261.71,3.36,0,254740,1318,1260,1230,1172,1142,1245,1157,645,360,500,840,1,1,129079090,1655,-641.00,0.55,12,0.41,-2.00,2343.00,2835,20231211,-54.78,1183,20241210,8.37,2630,-51.25,20240102,1183,8.37,20241210,2835,-54.78,20231211,1183,8.37,20241210,3.20,N,008350,500,645 억,,4334183,N,N,0,N,00,N
20241210,110229,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1281,79,2,6.57,537834808,428344,51.38,1183,1291,1183,1562,842,1202,1255.73,3.36,0,199385,1318,1260,1230,1172,1142,1245,1157,645,360,500,840,1,1,129079090,1654,-640.50,0.55,12,0.33,-2.00,2343.00,2835,20231211,-54.81,1183,20241210,8.28,2630,-51.29,20240102,1183,8.28,20241210,2835,-54.81,20231211,1183,8.28,20241210,3.20,N,008350,500,645 억,,4334183,N,N,0,N,00,N
20241210,100229,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1261,59,2,4.91,263072449,212620,25.50,1183,1280,1183,1562,842,1202,1237.45,3.36,0,91199,1318,1260,1230,1172,1142,1245,1157,645,360,500,840,1,1,129079090,1628,-630.50,0.54,12,0.16,-2.00,2343.00,2835,20231211,-55.52,1183,20241210,6.59,2630,-52.05,20240102,1183,6.59,20241210,2835,-55.52,20231211,1183,6.59,20241210,3.20,N,008350,500,645 억,,4334183,N,N,0,N,00,N
20241210,090231,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1218,16,2,1.33,44715586,37550,4.50,1183,1224,1183,1562,842,1202,1190.54,3.36,0,12030,1318,1260,1230,1172,1142,1245,1157,645,360,500,840,1,1,129079090,1572,-609.00,0.52,12,0.03,-2.00,2343.00,2835,20231211,-57.04,1183,20241210,2.96,2630,-53.69,20240102,1183,2.96,20241210,2835,-57.04,20231211,1183,2.96,20241210,3.20,N,008350,500,645 억,,4334183,N,N,0,N,00,N
20241209,160228,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1202,-78,5,-6.09,1007913539,824233,109.53,1286,1288,1200,1664,896,1280,1222.96,3.45,0,-112724,1357,1318,1299,1260,1241,1309,1251,645,384,500,890,1,1,129079090,1552,-601.00,0.51,12,0.64,-2.00,2343.00,2835,20231211,-57.60,1200,20241209,0.17,2630,-54.30,20240102,1200,0.17,20241209,2835,-57.60,20231211,1200,0.17,20241209,3.09,N,008350,500,645 억,,4447355,N,N,0,N,00,N
20241209,150230,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1215,-65,5,-5.08,890678198,727078,96.62,1286,1288,1200,1664,896,1280,1225.01,3.45,0,-99258,1357,1318,1299,1260,1241,1309,1251,645,384,500,890,1,1,129079090,1568,-607.50,0.52,12,0.56,-2.00,2343.00,2835,20231211,-57.14,1200,20241209,1.25,2630,-53.80,20240102,1200,1.25,20241209,2835,-57.14,20231211,1200,1.25,20241209,3.09,N,008350,500,645 억,,4447355,N,N,0,N,00,N
20241209,140229,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1222,-58,5,-4.53,795025278,648434,86.16,1286,1288,1200,1664,896,1280,1226.07,3.45,0,-54708,1357,1318,1299,1260,1241,1309,1251,645,384,500,890,1,1,129079090,1577,-611.00,0.52,12,0.50,-2.00,2343.00,2835,20231211,-56.90,1200,20241209,1.83,2630,-53.54,20240102,1200,1.83,20241209,2835,-56.90,20231211,1200,1.83,20241209,3.09,N,008350,500,645 억,,4447355,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 신저가 철강.금속 N N N N N 1329 127 2 10.57 1395269336 1085033 130.15 1183 1338 1183 1562 842 1202 1285.98 3.36 0 404188 1318 1260 1230 1172 1142 1245 1157 645 360 500 840 1 1 129079090 1715 -664.50 0.57 12 0.84 -2.00 2343.00 2835 20231211 -53.12 1183 20241210 12.34 2630 -49.47 20240102 1183 12.34 20241210 2835 -53.12 20231211 1183 12.34 20241210 3.20 N 008350 500 645 억 4334183 N N 5 N 00 N
3 20241210 150230 57 100.00 KOSPI 신저가 철강.금속 N N N N N 1330 128 2 10.65 1309814001 1020615 122.42 1183 1338 1183 1562 842 1202 1283.43 3.36 0 365298 1318 1260 1230 1172 1142 1245 1157 645 360 500 840 1 1 129079090 1717 -665.00 0.57 12 0.79 -2.00 2343.00 2835 20231211 -53.09 1183 20241210 12.43 2630 -49.43 20240102 1183 12.43 20241210 2835 -53.09 20231211 1183 12.43 20241210 3.20 N 008350 500 645 억 4334183 N N 0 N 00 N
4 20241210 140230 57 100.00 KOSPI 신저가 철강.금속 N N N N N 1294 92 2 7.65 880845736 694366 83.29 1183 1298 1183 1562 842 1202 1268.65 3.36 0 304301 1318 1260 1230 1172 1142 1245 1157 645 360 500 840 1 1 129079090 1670 -647.00 0.55 12 0.54 -2.00 2343.00 2835 20231211 -54.36 1183 20241210 9.38 2630 -50.80 20240102 1183 9.38 20241210 2835 -54.36 20231211 1183 9.38 20241210 3.20 N 008350 500 645 억 4334183 N N 0 N 00 N
5 20241210 130229 57 100.00 KOSPI 신저가 철강.금속 N N N N N 1295 93 2 7.74 789129133 623408 74.78 1183 1296 1183 1562 842 1202 1265.93 3.36 0 282748 1318 1260 1230 1172 1142 1245 1157 645 360 500 840 1 1 129079090 1672 -647.50 0.55 12 0.48 -2.00 2343.00 2835 20231211 -54.32 1183 20241210 9.47 2630 -50.76 20240102 1183 9.47 20241210 2835 -54.32 20231211 1183 9.47 20241210 3.20 N 008350 500 645 억 4334183 N N 0 N 00 N
6 20241210 120229 57 100.00 KOSPI 신저가 철강.금속 N N N N N 1282 80 2 6.66 670594579 531542 63.76 1183 1293 1183 1562 842 1202 1261.71 3.36 0 254740 1318 1260 1230 1172 1142 1245 1157 645 360 500 840 1 1 129079090 1655 -641.00 0.55 12 0.41 -2.00 2343.00 2835 20231211 -54.78 1183 20241210 8.37 2630 -51.25 20240102 1183 8.37 20241210 2835 -54.78 20231211 1183 8.37 20241210 3.20 N 008350 500 645 억 4334183 N N 0 N 00 N
7 20241210 110229 57 100.00 KOSPI 신저가 철강.금속 N N N N N 1281 79 2 6.57 537834808 428344 51.38 1183 1291 1183 1562 842 1202 1255.73 3.36 0 199385 1318 1260 1230 1172 1142 1245 1157 645 360 500 840 1 1 129079090 1654 -640.50 0.55 12 0.33 -2.00 2343.00 2835 20231211 -54.81 1183 20241210 8.28 2630 -51.29 20240102 1183 8.28 20241210 2835 -54.81 20231211 1183 8.28 20241210 3.20 N 008350 500 645 억 4334183 N N 0 N 00 N
8 20241210 100229 57 100.00 KOSPI 신저가 철강.금속 N N N N N 1261 59 2 4.91 263072449 212620 25.50 1183 1280 1183 1562 842 1202 1237.45 3.36 0 91199 1318 1260 1230 1172 1142 1245 1157 645 360 500 840 1 1 129079090 1628 -630.50 0.54 12 0.16 -2.00 2343.00 2835 20231211 -55.52 1183 20241210 6.59 2630 -52.05 20240102 1183 6.59 20241210 2835 -55.52 20231211 1183 6.59 20241210 3.20 N 008350 500 645 억 4334183 N N 0 N 00 N
9 20241210 090231 57 100.00 KOSPI 신저가 철강.금속 N N N N N 1218 16 2 1.33 44715586 37550 4.50 1183 1224 1183 1562 842 1202 1190.54 3.36 0 12030 1318 1260 1230 1172 1142 1245 1157 645 360 500 840 1 1 129079090 1572 -609.00 0.52 12 0.03 -2.00 2343.00 2835 20231211 -57.04 1183 20241210 2.96 2630 -53.69 20240102 1183 2.96 20241210 2835 -57.04 20231211 1183 2.96 20241210 3.20 N 008350 500 645 억 4334183 N N 0 N 00 N
10 20241209 160228 57 100.00 KOSPI 신저가 철강.금속 N N N N N 1202 -78 5 -6.09 1007913539 824233 109.53 1286 1288 1200 1664 896 1280 1222.96 3.45 0 -112724 1357 1318 1299 1260 1241 1309 1251 645 384 500 890 1 1 129079090 1552 -601.00 0.51 12 0.64 -2.00 2343.00 2835 20231211 -57.60 1200 20241209 0.17 2630 -54.30 20240102 1200 0.17 20241209 2835 -57.60 20231211 1200 0.17 20241209 3.09 N 008350 500 645 억 4447355 N N 0 N 00 N
11 20241209 150230 57 100.00 KOSPI 신저가 철강.금속 N N N N N 1215 -65 5 -5.08 890678198 727078 96.62 1286 1288 1200 1664 896 1280 1225.01 3.45 0 -99258 1357 1318 1299 1260 1241 1309 1251 645 384 500 890 1 1 129079090 1568 -607.50 0.52 12 0.56 -2.00 2343.00 2835 20231211 -57.14 1200 20241209 1.25 2630 -53.80 20240102 1200 1.25 20241209 2835 -57.14 20231211 1200 1.25 20241209 3.09 N 008350 500 645 억 4447355 N N 0 N 00 N
12 20241209 140229 57 100.00 KOSPI 신저가 철강.금속 N N N N N 1222 -58 5 -4.53 795025278 648434 86.16 1286 1288 1200 1664 896 1280 1226.07 3.45 0 -54708 1357 1318 1299 1260 1241 1309 1251 645 384 500 890 1 1 129079090 1577 -611.00 0.52 12 0.50 -2.00 2343.00 2835 20231211 -56.90 1200 20241209 1.83 2630 -53.54 20240102 1200 1.83 20241209 2835 -56.90 20231211 1200 1.83 20241209 3.09 N 008350 500 645 억 4447355 N N 0 N 00 N