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
008970/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
20241210,160234,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,630,47,2,8.06,1648200609,2677033,96.77,582,637,580,757,409,583,615.69,4.15,0,482374,643,613,598,568,553,605,560,785,174,500,370,1,1,157052160,989,-48.46,0.86,12,1.70,-13.00,733.00,1678,20240607,-62.46,580,20241210,8.62,1678,-62.46,20240607,580,8.62,20241210,1678,-62.46,20240607,580,8.62,20241210,1.02,N,008970,500,785 억,,6521748,N,N,67,N,00,N
20241210,150233,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,632,49,2,8.40,1604550152,2607757,94.27,582,637,580,757,409,583,615.31,4.15,0,468088,643,613,598,568,553,605,560,785,174,500,370,1,1,157052160,993,-48.62,0.86,12,1.66,-13.00,733.00,1678,20240607,-62.34,580,20241210,8.97,1678,-62.34,20240607,580,8.97,20241210,1678,-62.34,20240607,580,8.97,20241210,1.02,N,008970,500,785 억,,6521748,N,N,25,N,00,N
20241210,140233,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,630,47,2,8.06,1429650653,2330629,84.25,582,633,580,757,409,583,613.42,4.15,0,520890,643,613,598,568,553,605,560,785,174,500,370,1,1,157052160,989,-48.46,0.86,12,1.48,-13.00,733.00,1678,20240607,-62.46,580,20241210,8.62,1678,-62.46,20240607,580,8.62,20241210,1678,-62.46,20240607,580,8.62,20241210,1.02,N,008970,500,785 억,,6521748,N,N,25,N,00,N
20241210,130232,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,621,38,2,6.52,1202252521,1968325,71.15,582,633,580,757,409,583,610.81,4.15,0,565084,643,613,598,568,553,605,560,785,174,500,370,1,1,157052160,975,-47.77,0.85,12,1.25,-13.00,733.00,1678,20240607,-62.99,580,20241210,7.07,1678,-62.99,20240607,580,7.07,20241210,1678,-62.99,20240607,580,7.07,20241210,1.02,N,008970,500,785 억,,6521748,N,N,25,N,00,N
20241210,120232,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,623,40,2,6.86,1088630374,1785059,64.53,582,633,580,757,409,583,609.86,4.15,0,583153,643,613,598,568,553,605,560,785,174,500,370,1,1,157052160,978,-47.92,0.85,12,1.14,-13.00,733.00,1678,20240607,-62.87,580,20241210,7.41,1678,-62.87,20240607,580,7.41,20241210,1678,-62.87,20240607,580,7.41,20241210,1.02,N,008970,500,785 억,,6521748,N,N,25,N,00,N
20241210,110232,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,622,39,2,6.69,992521328,1630808,58.95,582,633,580,757,409,583,608.61,4.15,0,563427,643,613,598,568,553,605,560,785,174,500,370,1,1,157052160,977,-47.85,0.85,12,1.04,-13.00,733.00,1678,20240607,-62.93,580,20241210,7.24,1678,-62.93,20240607,580,7.24,20241210,1678,-62.93,20240607,580,7.24,20241210,1.02,N,008970,500,785 억,,6521748,N,N,25,N,00,N
20241210,100232,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,624,41,2,7.03,681488186,1132783,40.95,582,625,580,757,409,583,601.61,4.15,0,433939,643,613,598,568,553,605,560,785,174,500,370,1,1,157052160,980,-48.00,0.85,12,0.72,-13.00,733.00,1678,20240607,-62.81,580,20241210,7.59,1678,-62.81,20240607,580,7.59,20241210,1678,-62.81,20240607,580,7.59,20241210,1.02,N,008970,500,785 억,,6521748,N,N,25,N,00,N
20241210,090235,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,591,8,2,1.37,153337692,262300,9.48,582,592,580,757,409,583,584.59,4.15,0,157676,643,613,598,568,553,605,560,785,174,500,370,1,1,157052160,928,-45.46,0.81,12,0.17,-13.00,733.00,1678,20240607,-64.78,580,20241210,1.90,1678,-64.78,20240607,580,1.90,20241210,1678,-64.78,20240607,580,1.90,20241210,1.02,N,008970,500,785 억,,6521748,N,N,25,N,00,N
20241209,160231,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,583,-41,5,-6.57,1631198237,2743647,101.90,628,628,583,811,437,624,594.55,4.14,0,48839,673,648,619,594,565,634,580,785,187,500,390,1,1,157052160,916,-44.85,0.80,12,1.75,-13.00,733.00,1678,20240607,-65.26,583,20241209,0.00,1678,-65.26,20240607,583,0.00,20241209,1678,-65.26,20240607,583,0.00,20241209,1.02,N,008970,500,785 억,,6502581,N,N,25,N,00,N
20241209,150233,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,589,-35,5,-5.61,1533812655,2576877,95.70,628,628,583,811,437,624,595.22,4.14,0,26350,673,648,619,594,565,634,580,785,187,500,390,1,1,157052160,925,-45.31,0.80,12,1.64,-13.00,733.00,1678,20240607,-64.90,583,20241209,1.03,1678,-64.90,20240607,583,1.03,20241209,1678,-64.90,20240607,583,1.03,20241209,1.02,N,008970,500,785 억,,6502581,N,N,23,N,00,N
20241209,140233,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,587,-37,5,-5.93,1364629910,2288258,84.98,628,628,583,811,437,624,596.36,4.14,0,-171697,673,648,619,594,565,634,580,785,187,500,390,1,1,157052160,922,-45.15,0.80,12,1.46,-13.00,733.00,1678,20240607,-65.02,583,20241209,0.69,1678,-65.02,20240607,583,0.69,20241209,1678,-65.02,20240607,583,0.69,20241209,1.02,N,008970,500,785 억,,6502581,N,N,23,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 160234 57 100.00 KOSPI 신저가 철강.금속 N N N N N 630 47 2 8.06 1648200609 2677033 96.77 582 637 580 757 409 583 615.69 4.15 0 482374 643 613 598 568 553 605 560 785 174 500 370 1 1 157052160 989 -48.46 0.86 12 1.70 -13.00 733.00 1678 20240607 -62.46 580 20241210 8.62 1678 -62.46 20240607 580 8.62 20241210 1678 -62.46 20240607 580 8.62 20241210 1.02 N 008970 500 785 억 6521748 N N 67 N 00 N
3 20241210 150233 57 100.00 KOSPI 신저가 철강.금속 N N N N N 632 49 2 8.40 1604550152 2607757 94.27 582 637 580 757 409 583 615.31 4.15 0 468088 643 613 598 568 553 605 560 785 174 500 370 1 1 157052160 993 -48.62 0.86 12 1.66 -13.00 733.00 1678 20240607 -62.34 580 20241210 8.97 1678 -62.34 20240607 580 8.97 20241210 1678 -62.34 20240607 580 8.97 20241210 1.02 N 008970 500 785 억 6521748 N N 25 N 00 N
4 20241210 140233 57 100.00 KOSPI 신저가 철강.금속 N N N N N 630 47 2 8.06 1429650653 2330629 84.25 582 633 580 757 409 583 613.42 4.15 0 520890 643 613 598 568 553 605 560 785 174 500 370 1 1 157052160 989 -48.46 0.86 12 1.48 -13.00 733.00 1678 20240607 -62.46 580 20241210 8.62 1678 -62.46 20240607 580 8.62 20241210 1678 -62.46 20240607 580 8.62 20241210 1.02 N 008970 500 785 억 6521748 N N 25 N 00 N
5 20241210 130232 57 100.00 KOSPI 신저가 철강.금속 N N N N N 621 38 2 6.52 1202252521 1968325 71.15 582 633 580 757 409 583 610.81 4.15 0 565084 643 613 598 568 553 605 560 785 174 500 370 1 1 157052160 975 -47.77 0.85 12 1.25 -13.00 733.00 1678 20240607 -62.99 580 20241210 7.07 1678 -62.99 20240607 580 7.07 20241210 1678 -62.99 20240607 580 7.07 20241210 1.02 N 008970 500 785 억 6521748 N N 25 N 00 N
6 20241210 120232 57 100.00 KOSPI 신저가 철강.금속 N N N N N 623 40 2 6.86 1088630374 1785059 64.53 582 633 580 757 409 583 609.86 4.15 0 583153 643 613 598 568 553 605 560 785 174 500 370 1 1 157052160 978 -47.92 0.85 12 1.14 -13.00 733.00 1678 20240607 -62.87 580 20241210 7.41 1678 -62.87 20240607 580 7.41 20241210 1678 -62.87 20240607 580 7.41 20241210 1.02 N 008970 500 785 억 6521748 N N 25 N 00 N
7 20241210 110232 57 100.00 KOSPI 신저가 철강.금속 N N N N N 622 39 2 6.69 992521328 1630808 58.95 582 633 580 757 409 583 608.61 4.15 0 563427 643 613 598 568 553 605 560 785 174 500 370 1 1 157052160 977 -47.85 0.85 12 1.04 -13.00 733.00 1678 20240607 -62.93 580 20241210 7.24 1678 -62.93 20240607 580 7.24 20241210 1678 -62.93 20240607 580 7.24 20241210 1.02 N 008970 500 785 억 6521748 N N 25 N 00 N
8 20241210 100232 57 100.00 KOSPI 신저가 철강.금속 N N N N N 624 41 2 7.03 681488186 1132783 40.95 582 625 580 757 409 583 601.61 4.15 0 433939 643 613 598 568 553 605 560 785 174 500 370 1 1 157052160 980 -48.00 0.85 12 0.72 -13.00 733.00 1678 20240607 -62.81 580 20241210 7.59 1678 -62.81 20240607 580 7.59 20241210 1678 -62.81 20240607 580 7.59 20241210 1.02 N 008970 500 785 억 6521748 N N 25 N 00 N
9 20241210 090235 57 100.00 KOSPI 신저가 철강.금속 N N N N N 591 8 2 1.37 153337692 262300 9.48 582 592 580 757 409 583 584.59 4.15 0 157676 643 613 598 568 553 605 560 785 174 500 370 1 1 157052160 928 -45.46 0.81 12 0.17 -13.00 733.00 1678 20240607 -64.78 580 20241210 1.90 1678 -64.78 20240607 580 1.90 20241210 1678 -64.78 20240607 580 1.90 20241210 1.02 N 008970 500 785 억 6521748 N N 25 N 00 N
10 20241209 160231 57 100.00 KOSPI 신저가 철강.금속 N N N N N 583 -41 5 -6.57 1631198237 2743647 101.90 628 628 583 811 437 624 594.55 4.14 0 48839 673 648 619 594 565 634 580 785 187 500 390 1 1 157052160 916 -44.85 0.80 12 1.75 -13.00 733.00 1678 20240607 -65.26 583 20241209 0.00 1678 -65.26 20240607 583 0.00 20241209 1678 -65.26 20240607 583 0.00 20241209 1.02 N 008970 500 785 억 6502581 N N 25 N 00 N
11 20241209 150233 57 100.00 KOSPI 신저가 철강.금속 N N N N N 589 -35 5 -5.61 1533812655 2576877 95.70 628 628 583 811 437 624 595.22 4.14 0 26350 673 648 619 594 565 634 580 785 187 500 390 1 1 157052160 925 -45.31 0.80 12 1.64 -13.00 733.00 1678 20240607 -64.90 583 20241209 1.03 1678 -64.90 20240607 583 1.03 20241209 1678 -64.90 20240607 583 1.03 20241209 1.02 N 008970 500 785 억 6502581 N N 23 N 00 N
12 20241209 140233 57 100.00 KOSPI 신저가 철강.금속 N N N N N 587 -37 5 -5.93 1364629910 2288258 84.98 628 628 583 811 437 624 596.36 4.14 0 -171697 673 648 619 594 565 634 580 785 187 500 390 1 1 157052160 922 -45.15 0.80 12 1.46 -13.00 733.00 1678 20240607 -65.02 583 20241209 0.69 1678 -65.02 20240607 583 0.69 20241209 1678 -65.02 20240607 583 0.69 20241209 1.02 N 008970 500 785 억 6502581 N N 23 N 00 N