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
008420/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
20241210,160231,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,2230,180,2,8.78,86746400,40365,52.77,2045,2230,2040,2665,1435,2050,2147.05,0.39,0,18471,2223,2136,2093,2006,1963,2115,1985,103,615,500,1470,5,1,20503505,457,2.46,0.25,12,0.20,905.00,9087.00,3440,20240130,-35.17,2040,20241210,9.31,3440,-35.17,20240130,2040,9.31,20241210,3440,-35.17,20240130,2040,9.31,20241210,1.20,N,008420,500,102 억,,80298,N,N,0,N,00,N
20241210,150230,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,2195,145,2,7.07,74787560,34970,45.72,2045,2195,2040,2665,1435,2050,2138.62,0.39,0,17118,2223,2136,2093,2006,1963,2115,1985,103,615,500,1470,5,1,20503505,450,2.43,0.24,12,0.17,905.00,9087.00,3440,20240130,-36.19,2040,20241210,7.60,3440,-36.19,20240130,2040,7.60,20241210,3440,-36.19,20240130,2040,7.60,20241210,1.20,N,008420,500,102 억,,80298,N,N,0,N,00,N
20241210,140231,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,2160,110,2,5.37,61564410,28899,37.78,2045,2165,2040,2665,1435,2050,2130.33,0.39,0,16967,2223,2136,2093,2006,1963,2115,1985,103,615,500,1470,5,1,20503505,443,2.39,0.24,12,0.14,905.00,9087.00,3440,20240130,-37.21,2040,20241210,5.88,3440,-37.21,20240130,2040,5.88,20241210,3440,-37.21,20240130,2040,5.88,20241210,1.20,N,008420,500,102 억,,80298,N,N,0,N,00,N
20241210,130229,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,2150,100,2,4.88,56174695,26396,34.51,2045,2150,2040,2665,1435,2050,2128.15,0.39,0,16419,2223,2136,2093,2006,1963,2115,1985,103,615,500,1470,5,1,20503505,441,2.38,0.24,12,0.13,905.00,9087.00,3440,20240130,-37.50,2040,20241210,5.39,3440,-37.50,20240130,2040,5.39,20241210,3440,-37.50,20240130,2040,5.39,20241210,1.20,N,008420,500,102 억,,80298,N,N,0,N,00,N
20241210,120229,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,2130,80,2,3.90,45080865,21203,27.72,2045,2150,2040,2665,1435,2050,2126.16,0.39,0,14034,2223,2136,2093,2006,1963,2115,1985,103,615,500,1470,5,1,20503505,437,2.35,0.23,12,0.10,905.00,9087.00,3440,20240130,-38.08,2040,20241210,4.41,3440,-38.08,20240130,2040,4.41,20241210,3440,-38.08,20240130,2040,4.41,20241210,1.20,N,008420,500,102 억,,80298,N,N,0,N,00,N
20241210,110229,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,2125,75,2,3.66,34837690,16406,21.45,2045,2150,2040,2665,1435,2050,2123.47,0.39,0,10802,2223,2136,2093,2006,1963,2115,1985,103,615,500,1470,5,1,20503505,436,2.35,0.23,12,0.08,905.00,9087.00,3440,20240130,-38.23,2040,20241210,4.17,3440,-38.23,20240130,2040,4.17,20241210,3440,-38.23,20240130,2040,4.17,20241210,1.20,N,008420,500,102 억,,80298,N,N,0,N,00,N
20241210,100229,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,2145,95,2,4.63,24143100,11396,14.90,2045,2150,2040,2665,1435,2050,2118.56,0.39,0,6462,2223,2136,2093,2006,1963,2115,1985,103,615,500,1470,5,1,20503505,440,2.37,0.24,12,0.06,905.00,9087.00,3440,20240130,-37.65,2040,20241210,5.15,3440,-37.65,20240130,2040,5.15,20241210,3440,-37.65,20240130,2040,5.15,20241210,1.20,N,008420,500,102 억,,80298,N,N,0,N,00,N
20241210,090232,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,2080,30,2,1.46,1415015,689,0.90,2045,2080,2040,2665,1435,2050,2053.72,0.39,0,425,2223,2136,2093,2006,1963,2115,1985,103,615,500,1470,5,1,20503505,426,2.30,0.23,12,0.00,905.00,9087.00,3440,20240130,-39.53,2040,20241210,1.96,3440,-39.53,20240130,2040,1.96,20241210,3440,-39.53,20240130,2040,1.96,20241210,1.20,N,008420,500,102 억,,80298,N,N,0,N,00,N
20241209,160228,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,2050,-140,5,-6.39,159529300,76360,114.79,2135,2180,2050,2845,1535,2190,2089.18,0.41,0,-3670,2376,2282,2216,2122,2056,2250,2090,103,655,500,1570,5,1,20503505,420,2.27,0.23,12,0.37,905.00,9087.00,3440,20240130,-40.41,2050,20241209,0.00,3440,-40.41,20240130,2050,0.00,20241209,3440,-40.41,20240130,2050,0.00,20241209,1.15,N,008420,500,102 억,,84773,N,N,0,N,00,N
20241209,150230,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,2065,-125,5,-5.71,150631440,72030,108.28,2135,2180,2050,2845,1535,2190,2091.23,0.41,0,-3096,2376,2282,2216,2122,2056,2250,2090,103,655,500,1570,5,1,20503505,423,2.28,0.23,12,0.35,905.00,9087.00,3440,20240130,-39.97,2050,20241209,0.73,3440,-39.97,20240130,2050,0.73,20241209,3440,-39.97,20240130,2050,0.73,20241209,1.15,N,008420,500,102 억,,84773,N,N,0,N,00,N
20241209,140230,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,2065,-125,5,-5.71,146289790,69925,105.12,2135,2180,2050,2845,1535,2190,2092.10,0.41,0,-2984,2376,2282,2216,2122,2056,2250,2090,103,655,500,1570,5,1,20503505,423,2.28,0.23,12,0.34,905.00,9087.00,3440,20240130,-39.97,2050,20241209,0.73,3440,-39.97,20240130,2050,0.73,20241209,3440,-39.97,20240130,2050,0.73,20241209,1.15,N,008420,500,102 억,,84773,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 160231 57 100.00 KOSPI 신저가 철강.금속 N N N N N 2230 180 2 8.78 86746400 40365 52.77 2045 2230 2040 2665 1435 2050 2147.05 0.39 0 18471 2223 2136 2093 2006 1963 2115 1985 103 615 500 1470 5 1 20503505 457 2.46 0.25 12 0.20 905.00 9087.00 3440 20240130 -35.17 2040 20241210 9.31 3440 -35.17 20240130 2040 9.31 20241210 3440 -35.17 20240130 2040 9.31 20241210 1.20 N 008420 500 102 억 80298 N N 0 N 00 N
3 20241210 150230 57 100.00 KOSPI 신저가 철강.금속 N N N N N 2195 145 2 7.07 74787560 34970 45.72 2045 2195 2040 2665 1435 2050 2138.62 0.39 0 17118 2223 2136 2093 2006 1963 2115 1985 103 615 500 1470 5 1 20503505 450 2.43 0.24 12 0.17 905.00 9087.00 3440 20240130 -36.19 2040 20241210 7.60 3440 -36.19 20240130 2040 7.60 20241210 3440 -36.19 20240130 2040 7.60 20241210 1.20 N 008420 500 102 억 80298 N N 0 N 00 N
4 20241210 140231 57 100.00 KOSPI 신저가 철강.금속 N N N N N 2160 110 2 5.37 61564410 28899 37.78 2045 2165 2040 2665 1435 2050 2130.33 0.39 0 16967 2223 2136 2093 2006 1963 2115 1985 103 615 500 1470 5 1 20503505 443 2.39 0.24 12 0.14 905.00 9087.00 3440 20240130 -37.21 2040 20241210 5.88 3440 -37.21 20240130 2040 5.88 20241210 3440 -37.21 20240130 2040 5.88 20241210 1.20 N 008420 500 102 억 80298 N N 0 N 00 N
5 20241210 130229 57 100.00 KOSPI 신저가 철강.금속 N N N N N 2150 100 2 4.88 56174695 26396 34.51 2045 2150 2040 2665 1435 2050 2128.15 0.39 0 16419 2223 2136 2093 2006 1963 2115 1985 103 615 500 1470 5 1 20503505 441 2.38 0.24 12 0.13 905.00 9087.00 3440 20240130 -37.50 2040 20241210 5.39 3440 -37.50 20240130 2040 5.39 20241210 3440 -37.50 20240130 2040 5.39 20241210 1.20 N 008420 500 102 억 80298 N N 0 N 00 N
6 20241210 120229 57 100.00 KOSPI 신저가 철강.금속 N N N N N 2130 80 2 3.90 45080865 21203 27.72 2045 2150 2040 2665 1435 2050 2126.16 0.39 0 14034 2223 2136 2093 2006 1963 2115 1985 103 615 500 1470 5 1 20503505 437 2.35 0.23 12 0.10 905.00 9087.00 3440 20240130 -38.08 2040 20241210 4.41 3440 -38.08 20240130 2040 4.41 20241210 3440 -38.08 20240130 2040 4.41 20241210 1.20 N 008420 500 102 억 80298 N N 0 N 00 N
7 20241210 110229 57 100.00 KOSPI 신저가 철강.금속 N N N N N 2125 75 2 3.66 34837690 16406 21.45 2045 2150 2040 2665 1435 2050 2123.47 0.39 0 10802 2223 2136 2093 2006 1963 2115 1985 103 615 500 1470 5 1 20503505 436 2.35 0.23 12 0.08 905.00 9087.00 3440 20240130 -38.23 2040 20241210 4.17 3440 -38.23 20240130 2040 4.17 20241210 3440 -38.23 20240130 2040 4.17 20241210 1.20 N 008420 500 102 억 80298 N N 0 N 00 N
8 20241210 100229 57 100.00 KOSPI 신저가 철강.금속 N N N N N 2145 95 2 4.63 24143100 11396 14.90 2045 2150 2040 2665 1435 2050 2118.56 0.39 0 6462 2223 2136 2093 2006 1963 2115 1985 103 615 500 1470 5 1 20503505 440 2.37 0.24 12 0.06 905.00 9087.00 3440 20240130 -37.65 2040 20241210 5.15 3440 -37.65 20240130 2040 5.15 20241210 3440 -37.65 20240130 2040 5.15 20241210 1.20 N 008420 500 102 억 80298 N N 0 N 00 N
9 20241210 090232 57 100.00 KOSPI 신저가 철강.금속 N N N N N 2080 30 2 1.46 1415015 689 0.90 2045 2080 2040 2665 1435 2050 2053.72 0.39 0 425 2223 2136 2093 2006 1963 2115 1985 103 615 500 1470 5 1 20503505 426 2.30 0.23 12 0.00 905.00 9087.00 3440 20240130 -39.53 2040 20241210 1.96 3440 -39.53 20240130 2040 1.96 20241210 3440 -39.53 20240130 2040 1.96 20241210 1.20 N 008420 500 102 억 80298 N N 0 N 00 N
10 20241209 160228 57 100.00 KOSPI 신저가 철강.금속 N N N N N 2050 -140 5 -6.39 159529300 76360 114.79 2135 2180 2050 2845 1535 2190 2089.18 0.41 0 -3670 2376 2282 2216 2122 2056 2250 2090 103 655 500 1570 5 1 20503505 420 2.27 0.23 12 0.37 905.00 9087.00 3440 20240130 -40.41 2050 20241209 0.00 3440 -40.41 20240130 2050 0.00 20241209 3440 -40.41 20240130 2050 0.00 20241209 1.15 N 008420 500 102 억 84773 N N 0 N 00 N
11 20241209 150230 57 100.00 KOSPI 신저가 철강.금속 N N N N N 2065 -125 5 -5.71 150631440 72030 108.28 2135 2180 2050 2845 1535 2190 2091.23 0.41 0 -3096 2376 2282 2216 2122 2056 2250 2090 103 655 500 1570 5 1 20503505 423 2.28 0.23 12 0.35 905.00 9087.00 3440 20240130 -39.97 2050 20241209 0.73 3440 -39.97 20240130 2050 0.73 20241209 3440 -39.97 20240130 2050 0.73 20241209 1.15 N 008420 500 102 억 84773 N N 0 N 00 N
12 20241209 140230 57 100.00 KOSPI 신저가 철강.금속 N N N N N 2065 -125 5 -5.71 146289790 69925 105.12 2135 2180 2050 2845 1535 2190 2092.10 0.41 0 -2984 2376 2282 2216 2122 2056 2250 2090 103 655 500 1570 5 1 20503505 423 2.28 0.23 12 0.34 905.00 9087.00 3440 20240130 -39.97 2050 20241209 0.73 3440 -39.97 20240130 2050 0.73 20241209 3440 -39.97 20240130 2050 0.73 20241209 1.15 N 008420 500 102 억 84773 N N 0 N 00 N