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
058430/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
20241210,160538,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,27450,1800,2,7.02,730063150,27053,39.45,25800,27500,25700,33300,18000,25650,26985.91,2.46,0,16914,28950,27300,26400,24750,23850,26850,24300,300,7650,5000,18980,50,1,6000000,1647,6.65,0.46,12,0.45,4128.00,59840.00,64100,20231227,-57.18,25500,20241209,7.65,59600,-53.94,20240103,25500,7.65,20241209,64100,-57.18,20231227,25500,7.65,20241209,1.96,N,058430,5000,300 억,,147757,N,N,118,N,00,N
20241210,150540,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,27300,1650,2,6.43,676620350,25104,36.60,25800,27500,25700,33300,18000,25650,26953.47,2.46,0,15721,28950,27300,26400,24750,23850,26850,24300,300,7650,5000,18980,50,1,6000000,1638,6.61,0.46,12,0.42,4128.00,59840.00,64100,20231227,-57.41,25500,20241209,7.06,59600,-54.19,20240103,25500,7.06,20241209,64100,-57.41,20231227,25500,7.06,20241209,1.96,N,058430,5000,300 억,,147757,N,N,165,N,00,N
20241210,140540,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,27350,1700,2,6.63,626027500,23255,33.91,25800,27500,25700,33300,18000,25650,26920.94,2.46,0,14737,28950,27300,26400,24750,23850,26850,24300,300,7650,5000,18980,50,1,6000000,1641,6.63,0.46,12,0.39,4128.00,59840.00,64100,20231227,-57.33,25500,20241209,7.25,59600,-54.11,20240103,25500,7.25,20241209,64100,-57.33,20231227,25500,7.25,20241209,1.96,N,058430,5000,300 억,,147757,N,N,165,N,00,N
20241210,130538,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,27450,1800,2,7.02,592272250,22022,32.11,25800,27500,25700,33300,18000,25650,26895.42,2.46,0,14102,28950,27300,26400,24750,23850,26850,24300,300,7650,5000,18980,50,1,6000000,1647,6.65,0.46,12,0.37,4128.00,59840.00,64100,20231227,-57.18,25500,20241209,7.65,59600,-53.94,20240103,25500,7.65,20241209,64100,-57.18,20231227,25500,7.65,20241209,1.96,N,058430,5000,300 억,,147757,N,N,165,N,00,N
20241210,120539,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,27400,1750,2,6.82,563178900,20959,30.56,25800,27500,25700,33300,18000,25650,26871.38,2.46,0,13471,28950,27300,26400,24750,23850,26850,24300,300,7650,5000,18980,50,1,6000000,1644,6.64,0.46,12,0.35,4128.00,59840.00,64100,20231227,-57.25,25500,20241209,7.45,59600,-54.03,20240103,25500,7.45,20241209,64100,-57.25,20231227,25500,7.45,20241209,1.96,N,058430,5000,300 억,,147757,N,N,165,N,00,N
20241210,110538,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,27350,1700,2,6.63,493413350,18414,26.85,25800,27350,25700,33300,18000,25650,26796.49,2.46,0,12406,28950,27300,26400,24750,23850,26850,24300,300,7650,5000,18980,50,1,6000000,1641,6.63,0.46,12,0.31,4128.00,59840.00,64100,20231227,-57.33,25500,20241209,7.25,59600,-54.11,20240103,25500,7.25,20241209,64100,-57.33,20231227,25500,7.25,20241209,1.96,N,058430,5000,300 억,,147757,N,N,165,N,00,N
20241210,100538,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,27250,1600,2,6.24,432345900,16174,23.58,25800,27250,25700,33300,18000,25650,26731.92,2.46,0,10958,28950,27300,26400,24750,23850,26850,24300,300,7650,5000,18980,50,1,6000000,1635,6.60,0.46,12,0.27,4128.00,59840.00,64100,20231227,-57.49,25500,20241209,6.86,59600,-54.28,20240103,25500,6.86,20241209,64100,-57.49,20231227,25500,6.86,20241209,1.96,N,058430,5000,300 억,,147757,N,N,165,N,00,N
20241210,090542,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,26500,850,2,3.31,106760950,4070,5.93,25800,26750,25700,33300,18000,25650,26233.34,2.46,0,1578,28950,27300,26400,24750,23850,26850,24300,300,7650,5000,18980,50,1,6000000,1590,6.42,0.44,12,0.07,4128.00,59840.00,64100,20231227,-58.66,25500,20241209,3.92,59600,-55.54,20240103,25500,3.92,20241209,64100,-58.66,20231227,25500,3.92,20241209,1.96,N,058430,5000,300 억,,147757,N,N,165,N,00,N
20241209,160537,55,60.00,KOSPI,신저가,철강.금속,N,N,N,Y,60,N,25650,-2550,5,-9.04,1758431400,66582,221.90,27200,28050,25500,36650,19750,28200,26410.07,2.27,0,10805,30000,29100,28300,27400,26600,28700,27000,300,8450,5000,20860,50,1,6000000,1539,6.21,0.43,12,1.11,4128.00,59840.00,64100,20231227,-59.98,25500,20241209,0.59,59600,-56.96,20240103,25500,0.59,20241209,64100,-59.98,20231227,25500,0.59,20241209,1.93,N,058430,5000,300 억,,136472,N,N,164,N,00,N
20241209,150539,55,60.00,KOSPI,신저가,철강.금속,N,N,N,Y,60,N,25850,-2350,5,-8.33,1686037950,63768,212.52,27200,28050,25500,36650,19750,28200,26440.19,2.27,0,10668,30000,29100,28300,27400,26600,28700,27000,300,8450,5000,20860,50,1,6000000,1551,6.26,0.43,12,1.06,4128.00,59840.00,64100,20231227,-59.67,25500,20241209,1.37,59600,-56.63,20240103,25500,1.37,20241209,64100,-59.67,20231227,25500,1.37,20241209,1.93,N,058430,5000,300 억,,136472,N,N,128,N,00,N
20241209,140538,55,60.00,KOSPI,신저가,철강.금속,N,N,N,Y,60,N,26250,-1950,5,-6.91,1284055400,48239,160.77,27200,28050,26000,36650,19750,28200,26618.62,2.27,0,6276,30000,29100,28300,27400,26600,28700,27000,300,8450,5000,20860,50,1,6000000,1575,6.36,0.44,12,0.80,4128.00,59840.00,64100,20231227,-59.05,26000,20241209,0.96,59600,-55.96,20240103,26000,0.96,20241209,64100,-59.05,20231227,26000,0.96,20241209,1.93,N,058430,5000,300 억,,136472,N,N,128,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 160538 55 60.00 KOSPI 철강.금속 N N N Y 60 N 27450 1800 2 7.02 730063150 27053 39.45 25800 27500 25700 33300 18000 25650 26985.91 2.46 0 16914 28950 27300 26400 24750 23850 26850 24300 300 7650 5000 18980 50 1 6000000 1647 6.65 0.46 12 0.45 4128.00 59840.00 64100 20231227 -57.18 25500 20241209 7.65 59600 -53.94 20240103 25500 7.65 20241209 64100 -57.18 20231227 25500 7.65 20241209 1.96 N 058430 5000 300 억 147757 N N 118 N 00 N
3 20241210 150540 55 60.00 KOSPI 철강.금속 N N N Y 60 N 27300 1650 2 6.43 676620350 25104 36.60 25800 27500 25700 33300 18000 25650 26953.47 2.46 0 15721 28950 27300 26400 24750 23850 26850 24300 300 7650 5000 18980 50 1 6000000 1638 6.61 0.46 12 0.42 4128.00 59840.00 64100 20231227 -57.41 25500 20241209 7.06 59600 -54.19 20240103 25500 7.06 20241209 64100 -57.41 20231227 25500 7.06 20241209 1.96 N 058430 5000 300 억 147757 N N 165 N 00 N
4 20241210 140540 55 60.00 KOSPI 철강.금속 N N N Y 60 N 27350 1700 2 6.63 626027500 23255 33.91 25800 27500 25700 33300 18000 25650 26920.94 2.46 0 14737 28950 27300 26400 24750 23850 26850 24300 300 7650 5000 18980 50 1 6000000 1641 6.63 0.46 12 0.39 4128.00 59840.00 64100 20231227 -57.33 25500 20241209 7.25 59600 -54.11 20240103 25500 7.25 20241209 64100 -57.33 20231227 25500 7.25 20241209 1.96 N 058430 5000 300 억 147757 N N 165 N 00 N
5 20241210 130538 55 60.00 KOSPI 철강.금속 N N N Y 60 N 27450 1800 2 7.02 592272250 22022 32.11 25800 27500 25700 33300 18000 25650 26895.42 2.46 0 14102 28950 27300 26400 24750 23850 26850 24300 300 7650 5000 18980 50 1 6000000 1647 6.65 0.46 12 0.37 4128.00 59840.00 64100 20231227 -57.18 25500 20241209 7.65 59600 -53.94 20240103 25500 7.65 20241209 64100 -57.18 20231227 25500 7.65 20241209 1.96 N 058430 5000 300 억 147757 N N 165 N 00 N
6 20241210 120539 55 60.00 KOSPI 철강.금속 N N N Y 60 N 27400 1750 2 6.82 563178900 20959 30.56 25800 27500 25700 33300 18000 25650 26871.38 2.46 0 13471 28950 27300 26400 24750 23850 26850 24300 300 7650 5000 18980 50 1 6000000 1644 6.64 0.46 12 0.35 4128.00 59840.00 64100 20231227 -57.25 25500 20241209 7.45 59600 -54.03 20240103 25500 7.45 20241209 64100 -57.25 20231227 25500 7.45 20241209 1.96 N 058430 5000 300 억 147757 N N 165 N 00 N
7 20241210 110538 55 60.00 KOSPI 철강.금속 N N N Y 60 N 27350 1700 2 6.63 493413350 18414 26.85 25800 27350 25700 33300 18000 25650 26796.49 2.46 0 12406 28950 27300 26400 24750 23850 26850 24300 300 7650 5000 18980 50 1 6000000 1641 6.63 0.46 12 0.31 4128.00 59840.00 64100 20231227 -57.33 25500 20241209 7.25 59600 -54.11 20240103 25500 7.25 20241209 64100 -57.33 20231227 25500 7.25 20241209 1.96 N 058430 5000 300 억 147757 N N 165 N 00 N
8 20241210 100538 55 60.00 KOSPI 철강.금속 N N N Y 60 N 27250 1600 2 6.24 432345900 16174 23.58 25800 27250 25700 33300 18000 25650 26731.92 2.46 0 10958 28950 27300 26400 24750 23850 26850 24300 300 7650 5000 18980 50 1 6000000 1635 6.60 0.46 12 0.27 4128.00 59840.00 64100 20231227 -57.49 25500 20241209 6.86 59600 -54.28 20240103 25500 6.86 20241209 64100 -57.49 20231227 25500 6.86 20241209 1.96 N 058430 5000 300 억 147757 N N 165 N 00 N
9 20241210 090542 55 60.00 KOSPI 철강.금속 N N N Y 60 N 26500 850 2 3.31 106760950 4070 5.93 25800 26750 25700 33300 18000 25650 26233.34 2.46 0 1578 28950 27300 26400 24750 23850 26850 24300 300 7650 5000 18980 50 1 6000000 1590 6.42 0.44 12 0.07 4128.00 59840.00 64100 20231227 -58.66 25500 20241209 3.92 59600 -55.54 20240103 25500 3.92 20241209 64100 -58.66 20231227 25500 3.92 20241209 1.96 N 058430 5000 300 억 147757 N N 165 N 00 N
10 20241209 160537 55 60.00 KOSPI 신저가 철강.금속 N N N Y 60 N 25650 -2550 5 -9.04 1758431400 66582 221.90 27200 28050 25500 36650 19750 28200 26410.07 2.27 0 10805 30000 29100 28300 27400 26600 28700 27000 300 8450 5000 20860 50 1 6000000 1539 6.21 0.43 12 1.11 4128.00 59840.00 64100 20231227 -59.98 25500 20241209 0.59 59600 -56.96 20240103 25500 0.59 20241209 64100 -59.98 20231227 25500 0.59 20241209 1.93 N 058430 5000 300 억 136472 N N 164 N 00 N
11 20241209 150539 55 60.00 KOSPI 신저가 철강.금속 N N N Y 60 N 25850 -2350 5 -8.33 1686037950 63768 212.52 27200 28050 25500 36650 19750 28200 26440.19 2.27 0 10668 30000 29100 28300 27400 26600 28700 27000 300 8450 5000 20860 50 1 6000000 1551 6.26 0.43 12 1.06 4128.00 59840.00 64100 20231227 -59.67 25500 20241209 1.37 59600 -56.63 20240103 25500 1.37 20241209 64100 -59.67 20231227 25500 1.37 20241209 1.93 N 058430 5000 300 억 136472 N N 128 N 00 N
12 20241209 140538 55 60.00 KOSPI 신저가 철강.금속 N N N Y 60 N 26250 -1950 5 -6.91 1284055400 48239 160.77 27200 28050 26000 36650 19750 28200 26618.62 2.27 0 6276 30000 29100 28300 27400 26600 28700 27000 300 8450 5000 20860 50 1 6000000 1575 6.36 0.44 12 0.80 4128.00 59840.00 64100 20231227 -59.05 26000 20241209 0.96 59600 -55.96 20240103 26000 0.96 20241209 64100 -59.05 20231227 26000 0.96 20241209 1.93 N 058430 5000 300 억 136472 N N 128 N 00 N