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
004450/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
20241210,160155,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,29850,700,2,2.40,7402700,249,13.40,29550,30050,29350,37850,20450,29150,29729.72,4.00,0,-13,30950,30050,29550,28650,28150,29800,28400,108,8700,5000,20400,50,1,2154379,643,-9.67,0.56,12,0.01,-3087.00,53230.00,39900,20240129,-25.19,28800,20241204,3.65,39900,-25.19,20240129,28800,3.65,20241204,39900,-25.19,20240129,28800,3.65,20241204,0.17,N,004450,5000,107 억,,86178,N,N,0,N,00,N
20241210,150155,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,29450,300,2,1.03,3686050,124,6.67,29550,30050,29450,37850,20450,29150,29726.21,4.00,0,27,30950,30050,29550,28650,28150,29800,28400,108,8700,5000,20400,50,1,2154379,634,-9.54,0.55,12,0.01,-3087.00,53230.00,39900,20240129,-26.19,28800,20241204,2.26,39900,-26.19,20240129,28800,2.26,20241204,39900,-26.19,20240129,28800,2.26,20241204,0.17,N,004450,5000,107 억,,86178,N,N,0,N,00,N
20241210,140155,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,30000,850,2,2.92,1703850,57,3.07,29550,30050,29550,37850,20450,29150,29892.11,4.00,0,-13,30950,30050,29550,28650,28150,29800,28400,108,8700,5000,20400,50,1,2154379,646,-9.72,0.56,12,0.00,-3087.00,53230.00,39900,20240129,-24.81,28800,20241204,4.17,39900,-24.81,20240129,28800,4.17,20241204,39900,-24.81,20240129,28800,4.17,20241204,0.17,N,004450,5000,107 억,,86178,N,N,0,N,00,N
20241210,130154,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,30000,850,2,2.92,1703850,57,3.07,29550,30050,29550,37850,20450,29150,29892.11,4.00,0,-13,30950,30050,29550,28650,28150,29800,28400,108,8700,5000,20400,50,1,2154379,646,-9.72,0.56,12,0.00,-3087.00,53230.00,39900,20240129,-24.81,28800,20241204,4.17,39900,-24.81,20240129,28800,4.17,20241204,39900,-24.81,20240129,28800,4.17,20241204,0.17,N,004450,5000,107 억,,86178,N,N,0,N,00,N
20241210,120155,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,30050,900,2,3.09,563850,19,1.02,29550,30050,29550,37850,20450,29150,29676.32,4.00,0,0,30950,30050,29550,28650,28150,29800,28400,108,8700,5000,20400,50,1,2154379,647,-9.73,0.56,12,0.00,-3087.00,53230.00,39900,20240129,-24.69,28800,20241204,4.34,39900,-24.69,20240129,28800,4.34,20241204,39900,-24.69,20240129,28800,4.34,20241204,0.17,N,004450,5000,107 억,,86178,N,N,0,N,00,N
20241210,110154,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,30050,900,2,3.09,563850,19,1.02,29550,30050,29550,37850,20450,29150,29676.32,4.00,0,0,30950,30050,29550,28650,28150,29800,28400,108,8700,5000,20400,50,1,2154379,647,-9.73,0.56,12,0.00,-3087.00,53230.00,39900,20240129,-24.69,28800,20241204,4.34,39900,-24.69,20240129,28800,4.34,20241204,39900,-24.69,20240129,28800,4.34,20241204,0.17,N,004450,5000,107 억,,86178,N,N,0,N,00,N
20241210,100154,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,30050,900,2,3.09,563850,19,1.02,29550,30050,29550,37850,20450,29150,29676.32,4.00,0,0,30950,30050,29550,28650,28150,29800,28400,108,8700,5000,20400,50,1,2154379,647,-9.73,0.56,12,0.00,-3087.00,53230.00,39900,20240129,-24.69,28800,20241204,4.34,39900,-24.69,20240129,28800,4.34,20241204,39900,-24.69,20240129,28800,4.34,20241204,0.17,N,004450,5000,107 억,,86178,N,N,0,N,00,N
20241210,090156,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,29550,400,2,1.37,177300,6,0.32,29550,29550,29550,37850,20450,29150,29550.00,4.00,0,0,30950,30050,29550,28650,28150,29800,28400,108,8700,5000,20400,50,1,2154379,637,-9.57,0.56,12,0.00,-3087.00,53230.00,39900,20240129,-25.94,28800,20241204,2.60,39900,-25.94,20240129,28800,2.60,20241204,39900,-25.94,20240129,28800,2.60,20241204,0.17,N,004450,5000,107 억,,86178,N,N,0,N,00,N
20241209,160154,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,29150,-1650,5,-5.36,54813400,1858,172.04,29800,30450,29050,40000,21600,30800,29501.29,4.00,0,14,31600,31200,30700,30300,29800,31400,30500,108,9200,5000,21560,50,1,2154379,628,-9.44,0.55,12,0.09,-3087.00,53230.00,39900,20240129,-26.94,28800,20241204,1.22,39900,-26.94,20240129,28800,1.22,20241204,39900,-26.94,20240129,28800,1.22,20241204,0.17,N,004450,5000,107 억,,86165,N,N,0,N,00,N
20241209,150155,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,29550,-1250,5,-4.06,47282000,1600,148.15,29800,30450,29050,40000,21600,30800,29551.25,4.00,0,14,31600,31200,30700,30300,29800,31400,30500,108,9200,5000,21560,50,1,2154379,637,-9.57,0.56,12,0.07,-3087.00,53230.00,39900,20240129,-25.94,28800,20241204,2.60,39900,-25.94,20240129,28800,2.60,20241204,39900,-25.94,20240129,28800,2.60,20241204,0.17,N,004450,5000,107 억,,86165,N,N,0,N,00,N
20241209,140155,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,29450,-1350,5,-4.38,45107450,1526,141.30,29800,30450,29050,40000,21600,30800,29559.27,4.00,0,14,31600,31200,30700,30300,29800,31400,30500,108,9200,5000,21560,50,1,2154379,634,-9.54,0.55,12,0.07,-3087.00,53230.00,39900,20240129,-26.19,28800,20241204,2.26,39900,-26.19,20240129,28800,2.26,20241204,39900,-26.19,20240129,28800,2.26,20241204,0.17,N,004450,5000,107 억,,86165,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 160155 57 100.00 KOSPI 철강.금속 N N N N N 29850 700 2 2.40 7402700 249 13.40 29550 30050 29350 37850 20450 29150 29729.72 4.00 0 -13 30950 30050 29550 28650 28150 29800 28400 108 8700 5000 20400 50 1 2154379 643 -9.67 0.56 12 0.01 -3087.00 53230.00 39900 20240129 -25.19 28800 20241204 3.65 39900 -25.19 20240129 28800 3.65 20241204 39900 -25.19 20240129 28800 3.65 20241204 0.17 N 004450 5000 107 억 86178 N N 0 N 00 N
3 20241210 150155 57 100.00 KOSPI 철강.금속 N N N N N 29450 300 2 1.03 3686050 124 6.67 29550 30050 29450 37850 20450 29150 29726.21 4.00 0 27 30950 30050 29550 28650 28150 29800 28400 108 8700 5000 20400 50 1 2154379 634 -9.54 0.55 12 0.01 -3087.00 53230.00 39900 20240129 -26.19 28800 20241204 2.26 39900 -26.19 20240129 28800 2.26 20241204 39900 -26.19 20240129 28800 2.26 20241204 0.17 N 004450 5000 107 억 86178 N N 0 N 00 N
4 20241210 140155 57 100.00 KOSPI 철강.금속 N N N N N 30000 850 2 2.92 1703850 57 3.07 29550 30050 29550 37850 20450 29150 29892.11 4.00 0 -13 30950 30050 29550 28650 28150 29800 28400 108 8700 5000 20400 50 1 2154379 646 -9.72 0.56 12 0.00 -3087.00 53230.00 39900 20240129 -24.81 28800 20241204 4.17 39900 -24.81 20240129 28800 4.17 20241204 39900 -24.81 20240129 28800 4.17 20241204 0.17 N 004450 5000 107 억 86178 N N 0 N 00 N
5 20241210 130154 57 100.00 KOSPI 철강.금속 N N N N N 30000 850 2 2.92 1703850 57 3.07 29550 30050 29550 37850 20450 29150 29892.11 4.00 0 -13 30950 30050 29550 28650 28150 29800 28400 108 8700 5000 20400 50 1 2154379 646 -9.72 0.56 12 0.00 -3087.00 53230.00 39900 20240129 -24.81 28800 20241204 4.17 39900 -24.81 20240129 28800 4.17 20241204 39900 -24.81 20240129 28800 4.17 20241204 0.17 N 004450 5000 107 억 86178 N N 0 N 00 N
6 20241210 120155 57 100.00 KOSPI 철강.금속 N N N N N 30050 900 2 3.09 563850 19 1.02 29550 30050 29550 37850 20450 29150 29676.32 4.00 0 0 30950 30050 29550 28650 28150 29800 28400 108 8700 5000 20400 50 1 2154379 647 -9.73 0.56 12 0.00 -3087.00 53230.00 39900 20240129 -24.69 28800 20241204 4.34 39900 -24.69 20240129 28800 4.34 20241204 39900 -24.69 20240129 28800 4.34 20241204 0.17 N 004450 5000 107 억 86178 N N 0 N 00 N
7 20241210 110154 57 100.00 KOSPI 철강.금속 N N N N N 30050 900 2 3.09 563850 19 1.02 29550 30050 29550 37850 20450 29150 29676.32 4.00 0 0 30950 30050 29550 28650 28150 29800 28400 108 8700 5000 20400 50 1 2154379 647 -9.73 0.56 12 0.00 -3087.00 53230.00 39900 20240129 -24.69 28800 20241204 4.34 39900 -24.69 20240129 28800 4.34 20241204 39900 -24.69 20240129 28800 4.34 20241204 0.17 N 004450 5000 107 억 86178 N N 0 N 00 N
8 20241210 100154 57 100.00 KOSPI 철강.금속 N N N N N 30050 900 2 3.09 563850 19 1.02 29550 30050 29550 37850 20450 29150 29676.32 4.00 0 0 30950 30050 29550 28650 28150 29800 28400 108 8700 5000 20400 50 1 2154379 647 -9.73 0.56 12 0.00 -3087.00 53230.00 39900 20240129 -24.69 28800 20241204 4.34 39900 -24.69 20240129 28800 4.34 20241204 39900 -24.69 20240129 28800 4.34 20241204 0.17 N 004450 5000 107 억 86178 N N 0 N 00 N
9 20241210 090156 57 100.00 KOSPI 철강.금속 N N N N N 29550 400 2 1.37 177300 6 0.32 29550 29550 29550 37850 20450 29150 29550.00 4.00 0 0 30950 30050 29550 28650 28150 29800 28400 108 8700 5000 20400 50 1 2154379 637 -9.57 0.56 12 0.00 -3087.00 53230.00 39900 20240129 -25.94 28800 20241204 2.60 39900 -25.94 20240129 28800 2.60 20241204 39900 -25.94 20240129 28800 2.60 20241204 0.17 N 004450 5000 107 억 86178 N N 0 N 00 N
10 20241209 160154 57 100.00 KOSPI 철강.금속 N N N N N 29150 -1650 5 -5.36 54813400 1858 172.04 29800 30450 29050 40000 21600 30800 29501.29 4.00 0 14 31600 31200 30700 30300 29800 31400 30500 108 9200 5000 21560 50 1 2154379 628 -9.44 0.55 12 0.09 -3087.00 53230.00 39900 20240129 -26.94 28800 20241204 1.22 39900 -26.94 20240129 28800 1.22 20241204 39900 -26.94 20240129 28800 1.22 20241204 0.17 N 004450 5000 107 억 86165 N N 0 N 00 N
11 20241209 150155 57 100.00 KOSPI 철강.금속 N N N N N 29550 -1250 5 -4.06 47282000 1600 148.15 29800 30450 29050 40000 21600 30800 29551.25 4.00 0 14 31600 31200 30700 30300 29800 31400 30500 108 9200 5000 21560 50 1 2154379 637 -9.57 0.56 12 0.07 -3087.00 53230.00 39900 20240129 -25.94 28800 20241204 2.60 39900 -25.94 20240129 28800 2.60 20241204 39900 -25.94 20240129 28800 2.60 20241204 0.17 N 004450 5000 107 억 86165 N N 0 N 00 N
12 20241209 140155 57 100.00 KOSPI 철강.금속 N N N N N 29450 -1350 5 -4.38 45107450 1526 141.30 29800 30450 29050 40000 21600 30800 29559.27 4.00 0 14 31600 31200 30700 30300 29800 31400 30500 108 9200 5000 21560 50 1 2154379 634 -9.54 0.55 12 0.07 -3087.00 53230.00 39900 20240129 -26.19 28800 20241204 2.26 39900 -26.19 20240129 28800 2.26 20241204 39900 -26.19 20240129 28800 2.26 20241204 0.17 N 004450 5000 107 억 86165 N N 0 N 00 N