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
004560/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
20241210,160156,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,10970,860,2,8.51,805128850,74659,62.30,10200,11080,10200,13140,7080,10110,10784.12,2.60,0,38313,11443,10776,10333,9666,9223,10555,9445,754,3030,5000,7270,10,1,15078811,1654,-5.52,0.34,12,0.50,-1988.00,32515.00,23150,20240529,-52.61,9890,20241209,10.92,23150,-52.61,20240529,9890,10.92,20241209,23150,-52.61,20240529,9890,10.92,20241209,2.74,N,004560,5000,753 억,,392305,N,N,450,N,00,N
20241210,150156,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,10950,840,2,8.31,750432580,69685,58.15,10200,11080,10200,13140,7080,10110,10768.98,2.60,0,35600,11443,10776,10333,9666,9223,10555,9445,754,3030,5000,7270,10,1,15078811,1651,-5.51,0.34,12,0.46,-1988.00,32515.00,23150,20240529,-52.70,9890,20241209,10.72,23150,-52.70,20240529,9890,10.72,20241209,23150,-52.70,20240529,9890,10.72,20241209,2.74,N,004560,5000,753 억,,392305,N,N,693,N,00,N
20241210,140156,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11000,890,2,8.80,719315720,66849,55.79,10200,11080,10200,13140,7080,10110,10760.36,2.60,0,34351,11443,10776,10333,9666,9223,10555,9445,754,3030,5000,7270,10,1,15078811,1659,-5.53,0.34,12,0.44,-1988.00,32515.00,23150,20240529,-52.48,9890,20241209,11.22,23150,-52.48,20240529,9890,11.22,20241209,23150,-52.48,20240529,9890,11.22,20241209,2.74,N,004560,5000,753 억,,392305,N,N,693,N,00,N
20241210,130155,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11010,900,2,8.90,670178030,62387,52.06,10200,11050,10200,13140,7080,10110,10742.33,2.60,0,32230,11443,10776,10333,9666,9223,10555,9445,754,3030,5000,7270,10,1,15078811,1660,-5.54,0.34,12,0.41,-1988.00,32515.00,23150,20240529,-52.44,9890,20241209,11.32,23150,-52.44,20240529,9890,11.32,20241209,23150,-52.44,20240529,9890,11.32,20241209,2.74,N,004560,5000,753 억,,392305,N,N,693,N,00,N
20241210,120156,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11000,890,2,8.80,612935070,57168,47.71,10200,11030,10200,13140,7080,10110,10721.71,2.60,0,29814,11443,10776,10333,9666,9223,10555,9445,754,3030,5000,7270,10,1,15078811,1659,-5.53,0.34,12,0.38,-1988.00,32515.00,23150,20240529,-52.48,9890,20241209,11.22,23150,-52.48,20240529,9890,11.22,20241209,23150,-52.48,20240529,9890,11.22,20241209,2.74,N,004560,5000,753 억,,392305,N,N,693,N,00,N
20241210,110155,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,10870,760,2,7.52,507504090,47538,39.67,10200,10950,10200,13140,7080,10110,10675.83,2.60,0,26227,11443,10776,10333,9666,9223,10555,9445,754,3030,5000,7270,10,1,15078811,1639,-5.47,0.33,12,0.32,-1988.00,32515.00,23150,20240529,-53.05,9890,20241209,9.91,23150,-53.05,20240529,9890,9.91,20241209,23150,-53.05,20240529,9890,9.91,20241209,2.74,N,004560,5000,753 억,,392305,N,N,693,N,00,N
20241210,100155,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,10860,750,2,7.42,353503490,33367,27.85,10200,10890,10200,13140,7080,10110,10594.49,2.60,0,19470,11443,10776,10333,9666,9223,10555,9445,754,3030,5000,7270,10,1,15078811,1638,-5.46,0.33,12,0.22,-1988.00,32515.00,23150,20240529,-53.09,9890,20241209,9.81,23150,-53.09,20240529,9890,9.81,20241209,23150,-53.09,20240529,9890,9.81,20241209,2.74,N,004560,5000,753 억,,392305,N,N,693,N,00,N
20241210,090157,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,10600,490,2,4.85,43449620,4199,3.50,10200,10600,10200,13140,7080,10110,10347.95,2.60,0,1574,11443,10776,10333,9666,9223,10555,9445,754,3030,5000,7270,10,1,15078811,1598,-5.33,0.33,12,0.03,-1988.00,32515.00,23150,20240529,-54.21,9890,20241209,7.18,23150,-54.21,20240529,9890,7.18,20241209,23150,-54.21,20240529,9890,7.18,20241209,2.74,N,004560,5000,753 억,,392305,N,N,693,N,00,N
20241209,160154,55,60.00,KOSPI,신저가,철강.금속,N,N,N,Y,60,N,10110,-890,5,-8.09,1229536400,119026,81.23,10870,11000,9890,14300,7700,11000,10330.75,2.56,0,6388,12173,11586,11143,10556,10113,11365,10335,754,3300,5000,7920,10,1,15078811,1524,-5.09,0.31,12,0.79,-1988.00,32515.00,23150,20240529,-56.33,9890,20241209,2.22,23150,-56.33,20240529,9890,2.22,20241209,23150,-56.33,20240529,9890,2.22,20241209,2.74,N,004560,5000,753 억,,385580,N,N,693,N,00,N
20241209,150155,55,60.00,KOSPI,신저가,철강.금속,N,N,N,Y,60,N,10270,-730,5,-6.64,980244340,94581,64.54,10870,11000,9890,14300,7700,11000,10364.07,2.56,0,869,12173,11586,11143,10556,10113,11365,10335,754,3300,5000,7920,10,1,15078811,1549,-5.17,0.32,12,0.63,-1988.00,32515.00,23150,20240529,-55.64,9890,20241209,3.84,23150,-55.64,20240529,9890,3.84,20241209,23150,-55.64,20240529,9890,3.84,20241209,2.74,N,004560,5000,753 억,,385580,N,N,679,N,00,N
20241209,140156,55,60.00,KOSPI,신저가,철강.금속,N,N,N,Y,60,N,10360,-640,5,-5.82,815545320,78541,53.60,10870,11000,9890,14300,7700,11000,10383.69,2.56,0,-1566,12173,11586,11143,10556,10113,11365,10335,754,3300,5000,7920,10,1,15078811,1562,-5.21,0.32,12,0.52,-1988.00,32515.00,23150,20240529,-55.25,9890,20241209,4.75,23150,-55.25,20240529,9890,4.75,20241209,23150,-55.25,20240529,9890,4.75,20241209,2.74,N,004560,5000,753 억,,385580,N,N,679,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 160156 55 60.00 KOSPI 철강.금속 N N N Y 60 N 10970 860 2 8.51 805128850 74659 62.30 10200 11080 10200 13140 7080 10110 10784.12 2.60 0 38313 11443 10776 10333 9666 9223 10555 9445 754 3030 5000 7270 10 1 15078811 1654 -5.52 0.34 12 0.50 -1988.00 32515.00 23150 20240529 -52.61 9890 20241209 10.92 23150 -52.61 20240529 9890 10.92 20241209 23150 -52.61 20240529 9890 10.92 20241209 2.74 N 004560 5000 753 억 392305 N N 450 N 00 N
3 20241210 150156 55 60.00 KOSPI 철강.금속 N N N Y 60 N 10950 840 2 8.31 750432580 69685 58.15 10200 11080 10200 13140 7080 10110 10768.98 2.60 0 35600 11443 10776 10333 9666 9223 10555 9445 754 3030 5000 7270 10 1 15078811 1651 -5.51 0.34 12 0.46 -1988.00 32515.00 23150 20240529 -52.70 9890 20241209 10.72 23150 -52.70 20240529 9890 10.72 20241209 23150 -52.70 20240529 9890 10.72 20241209 2.74 N 004560 5000 753 억 392305 N N 693 N 00 N
4 20241210 140156 55 60.00 KOSPI 철강.금속 N N N Y 60 N 11000 890 2 8.80 719315720 66849 55.79 10200 11080 10200 13140 7080 10110 10760.36 2.60 0 34351 11443 10776 10333 9666 9223 10555 9445 754 3030 5000 7270 10 1 15078811 1659 -5.53 0.34 12 0.44 -1988.00 32515.00 23150 20240529 -52.48 9890 20241209 11.22 23150 -52.48 20240529 9890 11.22 20241209 23150 -52.48 20240529 9890 11.22 20241209 2.74 N 004560 5000 753 억 392305 N N 693 N 00 N
5 20241210 130155 55 60.00 KOSPI 철강.금속 N N N Y 60 N 11010 900 2 8.90 670178030 62387 52.06 10200 11050 10200 13140 7080 10110 10742.33 2.60 0 32230 11443 10776 10333 9666 9223 10555 9445 754 3030 5000 7270 10 1 15078811 1660 -5.54 0.34 12 0.41 -1988.00 32515.00 23150 20240529 -52.44 9890 20241209 11.32 23150 -52.44 20240529 9890 11.32 20241209 23150 -52.44 20240529 9890 11.32 20241209 2.74 N 004560 5000 753 억 392305 N N 693 N 00 N
6 20241210 120156 55 60.00 KOSPI 철강.금속 N N N Y 60 N 11000 890 2 8.80 612935070 57168 47.71 10200 11030 10200 13140 7080 10110 10721.71 2.60 0 29814 11443 10776 10333 9666 9223 10555 9445 754 3030 5000 7270 10 1 15078811 1659 -5.53 0.34 12 0.38 -1988.00 32515.00 23150 20240529 -52.48 9890 20241209 11.22 23150 -52.48 20240529 9890 11.22 20241209 23150 -52.48 20240529 9890 11.22 20241209 2.74 N 004560 5000 753 억 392305 N N 693 N 00 N
7 20241210 110155 55 60.00 KOSPI 철강.금속 N N N Y 60 N 10870 760 2 7.52 507504090 47538 39.67 10200 10950 10200 13140 7080 10110 10675.83 2.60 0 26227 11443 10776 10333 9666 9223 10555 9445 754 3030 5000 7270 10 1 15078811 1639 -5.47 0.33 12 0.32 -1988.00 32515.00 23150 20240529 -53.05 9890 20241209 9.91 23150 -53.05 20240529 9890 9.91 20241209 23150 -53.05 20240529 9890 9.91 20241209 2.74 N 004560 5000 753 억 392305 N N 693 N 00 N
8 20241210 100155 55 60.00 KOSPI 철강.금속 N N N Y 60 N 10860 750 2 7.42 353503490 33367 27.85 10200 10890 10200 13140 7080 10110 10594.49 2.60 0 19470 11443 10776 10333 9666 9223 10555 9445 754 3030 5000 7270 10 1 15078811 1638 -5.46 0.33 12 0.22 -1988.00 32515.00 23150 20240529 -53.09 9890 20241209 9.81 23150 -53.09 20240529 9890 9.81 20241209 23150 -53.09 20240529 9890 9.81 20241209 2.74 N 004560 5000 753 억 392305 N N 693 N 00 N
9 20241210 090157 55 60.00 KOSPI 철강.금속 N N N Y 60 N 10600 490 2 4.85 43449620 4199 3.50 10200 10600 10200 13140 7080 10110 10347.95 2.60 0 1574 11443 10776 10333 9666 9223 10555 9445 754 3030 5000 7270 10 1 15078811 1598 -5.33 0.33 12 0.03 -1988.00 32515.00 23150 20240529 -54.21 9890 20241209 7.18 23150 -54.21 20240529 9890 7.18 20241209 23150 -54.21 20240529 9890 7.18 20241209 2.74 N 004560 5000 753 억 392305 N N 693 N 00 N
10 20241209 160154 55 60.00 KOSPI 신저가 철강.금속 N N N Y 60 N 10110 -890 5 -8.09 1229536400 119026 81.23 10870 11000 9890 14300 7700 11000 10330.75 2.56 0 6388 12173 11586 11143 10556 10113 11365 10335 754 3300 5000 7920 10 1 15078811 1524 -5.09 0.31 12 0.79 -1988.00 32515.00 23150 20240529 -56.33 9890 20241209 2.22 23150 -56.33 20240529 9890 2.22 20241209 23150 -56.33 20240529 9890 2.22 20241209 2.74 N 004560 5000 753 억 385580 N N 693 N 00 N
11 20241209 150155 55 60.00 KOSPI 신저가 철강.금속 N N N Y 60 N 10270 -730 5 -6.64 980244340 94581 64.54 10870 11000 9890 14300 7700 11000 10364.07 2.56 0 869 12173 11586 11143 10556 10113 11365 10335 754 3300 5000 7920 10 1 15078811 1549 -5.17 0.32 12 0.63 -1988.00 32515.00 23150 20240529 -55.64 9890 20241209 3.84 23150 -55.64 20240529 9890 3.84 20241209 23150 -55.64 20240529 9890 3.84 20241209 2.74 N 004560 5000 753 억 385580 N N 679 N 00 N
12 20241209 140156 55 60.00 KOSPI 신저가 철강.금속 N N N Y 60 N 10360 -640 5 -5.82 815545320 78541 53.60 10870 11000 9890 14300 7700 11000 10383.69 2.56 0 -1566 12173 11586 11143 10556 10113 11365 10335 754 3300 5000 7920 10 1 15078811 1562 -5.21 0.32 12 0.52 -1988.00 32515.00 23150 20240529 -55.25 9890 20241209 4.75 23150 -55.25 20240529 9890 4.75 20241209 23150 -55.25 20240529 9890 4.75 20241209 2.74 N 004560 5000 753 억 385580 N N 679 N 00 N