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
006570/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
20241210,160218,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2615,-35,5,-1.32,40735510,15479,115.24,2640,2705,2610,3445,1855,2650,2631.66,0.78,0,98,2776,2712,2651,2587,2526,2745,2620,164,795,1000,1800,5,1,15225000,398,-5.00,0.56,12,0.10,-523.00,4680.00,3345,20240910,-21.82,2535,20241018,3.16,3345,-21.82,20240910,2535,3.16,20241018,3345,-21.82,20240910,2535,3.16,20241018,0.00,N,006570,1000,164 억,,118792,N,N,0,N,00,N
20241210,150217,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2640,-10,5,-0.38,34529210,13110,97.60,2640,2705,2610,3445,1855,2650,2633.81,0.78,0,1403,2776,2712,2651,2587,2526,2745,2620,164,795,1000,1800,5,1,15225000,402,-5.05,0.56,12,0.09,-523.00,4680.00,3345,20240910,-21.08,2535,20241018,4.14,3345,-21.08,20240910,2535,4.14,20241018,3345,-21.08,20240910,2535,4.14,20241018,0.00,N,006570,1000,164 억,,118792,N,N,0,N,00,N
20241210,140217,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2630,-20,5,-0.75,21672400,8228,61.26,2640,2705,2610,3445,1855,2650,2633.98,0.78,0,95,2776,2712,2651,2587,2526,2745,2620,164,795,1000,1800,5,1,15225000,400,-5.03,0.56,12,0.05,-523.00,4680.00,3345,20240910,-21.38,2535,20241018,3.75,3345,-21.38,20240910,2535,3.75,20241018,3345,-21.38,20240910,2535,3.75,20241018,0.00,N,006570,1000,164 억,,118792,N,N,0,N,00,N
20241210,130216,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2630,-20,5,-0.75,20470490,7771,57.85,2640,2705,2610,3445,1855,2650,2634.22,0.78,0,542,2776,2712,2651,2587,2526,2745,2620,164,795,1000,1800,5,1,15225000,400,-5.03,0.56,12,0.05,-523.00,4680.00,3345,20240910,-21.38,2535,20241018,3.75,3345,-21.38,20240910,2535,3.75,20241018,3345,-21.38,20240910,2535,3.75,20241018,0.00,N,006570,1000,164 억,,118792,N,N,0,N,00,N
20241210,120217,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2620,-30,5,-1.13,20462600,7768,57.83,2640,2705,2610,3445,1855,2650,2634.22,0.78,0,542,2776,2712,2651,2587,2526,2745,2620,164,795,1000,1800,5,1,15225000,399,-5.01,0.56,12,0.05,-523.00,4680.00,3345,20240910,-21.67,2535,20241018,3.35,3345,-21.67,20240910,2535,3.35,20241018,3345,-21.67,20240910,2535,3.35,20241018,0.00,N,006570,1000,164 억,,118792,N,N,0,N,00,N
20241210,110216,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2665,15,2,0.57,4055270,1514,11.27,2640,2705,2640,3445,1855,2650,2678.51,0.78,0,434,2776,2712,2651,2587,2526,2745,2620,164,795,1000,1800,5,1,15225000,406,-5.10,0.57,12,0.01,-523.00,4680.00,3345,20240910,-20.33,2535,20241018,5.13,3345,-20.33,20240910,2535,5.13,20241018,3345,-20.33,20240910,2535,5.13,20241018,0.00,N,006570,1000,164 억,,118792,N,N,0,N,00,N
20241210,100216,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2700,50,2,1.89,245355,92,0.68,2640,2700,2640,3445,1855,2650,2666.90,0.78,0,-18,2776,2712,2651,2587,2526,2745,2620,164,795,1000,1800,5,1,15225000,411,-5.16,0.58,12,0.00,-523.00,4680.00,3345,20240910,-19.28,2535,20241018,6.51,3345,-19.28,20240910,2535,6.51,20241018,3345,-19.28,20240910,2535,6.51,20241018,0.00,N,006570,1000,164 억,,118792,N,N,0,N,00,N
20241210,090219,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2640,-10,5,-0.38,5280,2,0.01,2640,2640,2640,3445,1855,2650,2640.00,0.78,0,-1,2776,2712,2651,2587,2526,2745,2620,164,795,1000,1800,5,1,15225000,402,-5.05,0.56,12,0.00,-523.00,4680.00,3345,20240910,-21.08,2535,20241018,4.14,3345,-21.08,20240910,2535,4.14,20241018,3345,-21.08,20240910,2535,4.14,20241018,0.00,N,006570,1000,164 억,,118792,N,N,0,N,00,N
20241209,160215,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2650,20,2,0.76,35620540,13432,409.64,2625,2715,2590,3415,1845,2630,2651.92,0.78,0,-59,2746,2687,2651,2592,2556,2670,2575,164,785,1000,1780,5,1,15225000,403,-5.07,0.57,12,0.09,-523.00,4680.00,3345,20240910,-20.78,2535,20241018,4.54,3345,-20.78,20240910,2535,4.54,20241018,3345,-20.78,20240910,2535,4.54,20241018,0.00,N,006570,1000,164 억,,118749,N,N,0,N,00,N
20241209,150217,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2675,45,2,1.71,32537005,12276,374.38,2625,2715,2590,3415,1845,2630,2650.46,0.78,0,-44,2746,2687,2651,2592,2556,2670,2575,164,785,1000,1780,5,1,15225000,407,-5.11,0.57,12,0.08,-523.00,4680.00,3345,20240910,-20.03,2535,20241018,5.52,3345,-20.03,20240910,2535,5.52,20241018,3345,-20.03,20240910,2535,5.52,20241018,0.00,N,006570,1000,164 억,,118749,N,N,0,N,00,N
20241209,140217,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2620,-10,5,-0.38,18616770,7027,214.30,2625,2715,2590,3415,1845,2630,2649.32,0.78,0,41,2746,2687,2651,2592,2556,2670,2575,164,785,1000,1780,5,1,15225000,399,-5.01,0.56,12,0.05,-523.00,4680.00,3345,20240910,-21.67,2535,20241018,3.35,3345,-21.67,20240910,2535,3.35,20241018,3345,-21.67,20240910,2535,3.35,20241018,0.00,N,006570,1000,164 억,,118749,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 160218 57 100.00 KOSPI 철강.금속 N N N N N 2615 -35 5 -1.32 40735510 15479 115.24 2640 2705 2610 3445 1855 2650 2631.66 0.78 0 98 2776 2712 2651 2587 2526 2745 2620 164 795 1000 1800 5 1 15225000 398 -5.00 0.56 12 0.10 -523.00 4680.00 3345 20240910 -21.82 2535 20241018 3.16 3345 -21.82 20240910 2535 3.16 20241018 3345 -21.82 20240910 2535 3.16 20241018 0.00 N 006570 1000 164 억 118792 N N 0 N 00 N
3 20241210 150217 57 100.00 KOSPI 철강.금속 N N N N N 2640 -10 5 -0.38 34529210 13110 97.60 2640 2705 2610 3445 1855 2650 2633.81 0.78 0 1403 2776 2712 2651 2587 2526 2745 2620 164 795 1000 1800 5 1 15225000 402 -5.05 0.56 12 0.09 -523.00 4680.00 3345 20240910 -21.08 2535 20241018 4.14 3345 -21.08 20240910 2535 4.14 20241018 3345 -21.08 20240910 2535 4.14 20241018 0.00 N 006570 1000 164 억 118792 N N 0 N 00 N
4 20241210 140217 57 100.00 KOSPI 철강.금속 N N N N N 2630 -20 5 -0.75 21672400 8228 61.26 2640 2705 2610 3445 1855 2650 2633.98 0.78 0 95 2776 2712 2651 2587 2526 2745 2620 164 795 1000 1800 5 1 15225000 400 -5.03 0.56 12 0.05 -523.00 4680.00 3345 20240910 -21.38 2535 20241018 3.75 3345 -21.38 20240910 2535 3.75 20241018 3345 -21.38 20240910 2535 3.75 20241018 0.00 N 006570 1000 164 억 118792 N N 0 N 00 N
5 20241210 130216 57 100.00 KOSPI 철강.금속 N N N N N 2630 -20 5 -0.75 20470490 7771 57.85 2640 2705 2610 3445 1855 2650 2634.22 0.78 0 542 2776 2712 2651 2587 2526 2745 2620 164 795 1000 1800 5 1 15225000 400 -5.03 0.56 12 0.05 -523.00 4680.00 3345 20240910 -21.38 2535 20241018 3.75 3345 -21.38 20240910 2535 3.75 20241018 3345 -21.38 20240910 2535 3.75 20241018 0.00 N 006570 1000 164 억 118792 N N 0 N 00 N
6 20241210 120217 57 100.00 KOSPI 철강.금속 N N N N N 2620 -30 5 -1.13 20462600 7768 57.83 2640 2705 2610 3445 1855 2650 2634.22 0.78 0 542 2776 2712 2651 2587 2526 2745 2620 164 795 1000 1800 5 1 15225000 399 -5.01 0.56 12 0.05 -523.00 4680.00 3345 20240910 -21.67 2535 20241018 3.35 3345 -21.67 20240910 2535 3.35 20241018 3345 -21.67 20240910 2535 3.35 20241018 0.00 N 006570 1000 164 억 118792 N N 0 N 00 N
7 20241210 110216 57 100.00 KOSPI 철강.금속 N N N N N 2665 15 2 0.57 4055270 1514 11.27 2640 2705 2640 3445 1855 2650 2678.51 0.78 0 434 2776 2712 2651 2587 2526 2745 2620 164 795 1000 1800 5 1 15225000 406 -5.10 0.57 12 0.01 -523.00 4680.00 3345 20240910 -20.33 2535 20241018 5.13 3345 -20.33 20240910 2535 5.13 20241018 3345 -20.33 20240910 2535 5.13 20241018 0.00 N 006570 1000 164 억 118792 N N 0 N 00 N
8 20241210 100216 57 100.00 KOSPI 철강.금속 N N N N N 2700 50 2 1.89 245355 92 0.68 2640 2700 2640 3445 1855 2650 2666.90 0.78 0 -18 2776 2712 2651 2587 2526 2745 2620 164 795 1000 1800 5 1 15225000 411 -5.16 0.58 12 0.00 -523.00 4680.00 3345 20240910 -19.28 2535 20241018 6.51 3345 -19.28 20240910 2535 6.51 20241018 3345 -19.28 20240910 2535 6.51 20241018 0.00 N 006570 1000 164 억 118792 N N 0 N 00 N
9 20241210 090219 57 100.00 KOSPI 철강.금속 N N N N N 2640 -10 5 -0.38 5280 2 0.01 2640 2640 2640 3445 1855 2650 2640.00 0.78 0 -1 2776 2712 2651 2587 2526 2745 2620 164 795 1000 1800 5 1 15225000 402 -5.05 0.56 12 0.00 -523.00 4680.00 3345 20240910 -21.08 2535 20241018 4.14 3345 -21.08 20240910 2535 4.14 20241018 3345 -21.08 20240910 2535 4.14 20241018 0.00 N 006570 1000 164 억 118792 N N 0 N 00 N
10 20241209 160215 57 100.00 KOSPI 철강.금속 N N N N N 2650 20 2 0.76 35620540 13432 409.64 2625 2715 2590 3415 1845 2630 2651.92 0.78 0 -59 2746 2687 2651 2592 2556 2670 2575 164 785 1000 1780 5 1 15225000 403 -5.07 0.57 12 0.09 -523.00 4680.00 3345 20240910 -20.78 2535 20241018 4.54 3345 -20.78 20240910 2535 4.54 20241018 3345 -20.78 20240910 2535 4.54 20241018 0.00 N 006570 1000 164 억 118749 N N 0 N 00 N
11 20241209 150217 57 100.00 KOSPI 철강.금속 N N N N N 2675 45 2 1.71 32537005 12276 374.38 2625 2715 2590 3415 1845 2630 2650.46 0.78 0 -44 2746 2687 2651 2592 2556 2670 2575 164 785 1000 1780 5 1 15225000 407 -5.11 0.57 12 0.08 -523.00 4680.00 3345 20240910 -20.03 2535 20241018 5.52 3345 -20.03 20240910 2535 5.52 20241018 3345 -20.03 20240910 2535 5.52 20241018 0.00 N 006570 1000 164 억 118749 N N 0 N 00 N
12 20241209 140217 57 100.00 KOSPI 철강.금속 N N N N N 2620 -10 5 -0.38 18616770 7027 214.30 2625 2715 2590 3415 1845 2630 2649.32 0.78 0 41 2746 2687 2651 2592 2556 2670 2575 164 785 1000 1780 5 1 15225000 399 -5.01 0.56 12 0.05 -523.00 4680.00 3345 20240910 -21.67 2535 20241018 3.35 3345 -21.67 20240910 2535 3.35 20241018 3345 -21.67 20240910 2535 3.35 20241018 0.00 N 006570 1000 164 억 118749 N N 0 N 00 N