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
058650/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
20241210,160539,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,95000,400,2,0.42,55034700,582,82.20,98400,102400,90300,122900,66300,94600,94561.34,1.16,0,-27,102000,98300,96400,92700,90800,97350,91750,200,28300,5000,64320,100,1,4000000,3800,4.63,0.18,12,0.01,20501.00,539690.00,132000,20240220,-28.03,89400,20240806,6.26,132000,-28.03,20240220,89400,6.26,20240806,132000,-28.03,20240220,89400,6.26,20240806,0.00,N,058650,5000,200 억,,46494,N,N,15,N,00,N
20241210,150541,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,95600,1000,2,1.06,53228000,563,79.52,98400,102400,90300,122900,66300,94600,94543.52,1.16,0,-32,102000,98300,96400,92700,90800,97350,91750,200,28300,5000,64320,100,1,4000000,3824,4.66,0.18,12,0.01,20501.00,539690.00,132000,20240220,-27.58,89400,20240806,6.94,132000,-27.58,20240220,89400,6.94,20240806,132000,-27.58,20240220,89400,6.94,20240806,0.00,N,058650,5000,200 억,,46494,N,N,15,N,00,N
20241210,140541,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,95000,400,2,0.42,48075400,509,71.89,98400,102400,90300,122900,66300,94600,94450.69,1.16,0,-12,102000,98300,96400,92700,90800,97350,91750,200,28300,5000,64320,100,1,4000000,3800,4.63,0.18,12,0.01,20501.00,539690.00,132000,20240220,-28.03,89400,20240806,6.26,132000,-28.03,20240220,89400,6.26,20240806,132000,-28.03,20240220,89400,6.26,20240806,0.00,N,058650,5000,200 억,,46494,N,N,15,N,00,N
20241210,130540,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,95200,600,2,0.63,40283300,427,60.31,98400,102400,90300,122900,66300,94600,94340.28,1.16,0,-16,102000,98300,96400,92700,90800,97350,91750,200,28300,5000,64320,100,1,4000000,3808,4.64,0.18,12,0.01,20501.00,539690.00,132000,20240220,-27.88,89400,20240806,6.49,132000,-27.88,20240220,89400,6.49,20240806,132000,-27.88,20240220,89400,6.49,20240806,0.00,N,058650,5000,200 억,,46494,N,N,15,N,00,N
20241210,120540,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,95100,500,2,0.53,39426500,418,59.04,98400,102400,90300,122900,66300,94600,94321.77,1.16,0,-16,102000,98300,96400,92700,90800,97350,91750,200,28300,5000,64320,100,1,4000000,3804,4.64,0.18,12,0.01,20501.00,539690.00,132000,20240220,-27.95,89400,20240806,6.38,132000,-27.95,20240220,89400,6.38,20240806,132000,-27.95,20240220,89400,6.38,20240806,0.00,N,058650,5000,200 억,,46494,N,N,15,N,00,N
20241210,110539,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,95600,1000,2,1.06,35333600,375,52.97,98400,102400,90300,122900,66300,94600,94222.93,1.16,0,9,102000,98300,96400,92700,90800,97350,91750,200,28300,5000,64320,100,1,4000000,3824,4.66,0.18,12,0.01,20501.00,539690.00,132000,20240220,-27.58,89400,20240806,6.94,132000,-27.58,20240220,89400,6.94,20240806,132000,-27.58,20240220,89400,6.94,20240806,0.00,N,058650,5000,200 억,,46494,N,N,15,N,00,N
20241210,100539,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,96900,2300,2,2.43,32560400,346,48.87,98400,102400,90300,122900,66300,94600,94105.20,1.16,0,17,102000,98300,96400,92700,90800,97350,91750,200,28300,5000,64320,100,1,4000000,3876,4.73,0.18,12,0.01,20501.00,539690.00,132000,20240220,-26.59,89400,20240806,8.39,132000,-26.59,20240220,89400,8.39,20240806,132000,-26.59,20240220,89400,8.39,20240806,0.00,N,058650,5000,200 억,,46494,N,N,15,N,00,N
20241210,090543,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,92900,-1700,5,-1.80,23583600,251,35.45,98400,102400,90300,122900,66300,94600,93958.57,1.16,0,1,102000,98300,96400,92700,90800,97350,91750,200,28300,5000,64320,100,1,4000000,3716,4.53,0.17,12,0.01,20501.00,539690.00,132000,20240220,-29.62,89400,20240806,3.91,132000,-29.62,20240220,89400,3.91,20240806,132000,-29.62,20240220,89400,3.91,20240806,0.00,N,058650,5000,200 억,,46494,N,N,15,N,00,N
20241209,160538,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,94600,-1700,5,-1.77,67474100,708,516.79,96300,100100,94500,125100,67500,96300,95302.40,1.16,0,75,99033,97666,96833,95466,94633,98350,96150,200,28800,5000,65480,100,1,4000000,3784,4.61,0.18,12,0.02,20501.00,539690.00,132000,20240220,-28.33,89400,20240806,5.82,132000,-28.33,20240220,89400,5.82,20240806,132000,-28.33,20240220,89400,5.82,20240806,0.00,N,058650,5000,200 억,,46494,N,N,15,N,00,N
20241209,150540,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,95400,-900,5,-0.93,45816500,479,349.64,96300,100100,95000,125100,67500,96300,95650.31,1.16,0,27,99033,97666,96833,95466,94633,98350,96150,200,28800,5000,65480,100,1,4000000,3816,4.65,0.18,12,0.01,20501.00,539690.00,132000,20240220,-27.73,89400,20240806,6.71,132000,-27.73,20240220,89400,6.71,20240806,132000,-27.73,20240220,89400,6.71,20240806,0.00,N,058650,5000,200 억,,46494,N,N,3,N,00,N
20241209,140539,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,95100,-1200,5,-1.25,42473600,444,324.09,96300,100100,95000,125100,67500,96300,95661.26,1.16,0,25,99033,97666,96833,95466,94633,98350,96150,200,28800,5000,65480,100,1,4000000,3804,4.64,0.18,12,0.01,20501.00,539690.00,132000,20240220,-27.95,89400,20240806,6.38,132000,-27.95,20240220,89400,6.38,20240806,132000,-27.95,20240220,89400,6.38,20240806,0.00,N,058650,5000,200 억,,46494,N,N,3,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 160539 57 100.00 KOSPI 철강.금속 N N N N N 95000 400 2 0.42 55034700 582 82.20 98400 102400 90300 122900 66300 94600 94561.34 1.16 0 -27 102000 98300 96400 92700 90800 97350 91750 200 28300 5000 64320 100 1 4000000 3800 4.63 0.18 12 0.01 20501.00 539690.00 132000 20240220 -28.03 89400 20240806 6.26 132000 -28.03 20240220 89400 6.26 20240806 132000 -28.03 20240220 89400 6.26 20240806 0.00 N 058650 5000 200 억 46494 N N 15 N 00 N
3 20241210 150541 57 100.00 KOSPI 철강.금속 N N N N N 95600 1000 2 1.06 53228000 563 79.52 98400 102400 90300 122900 66300 94600 94543.52 1.16 0 -32 102000 98300 96400 92700 90800 97350 91750 200 28300 5000 64320 100 1 4000000 3824 4.66 0.18 12 0.01 20501.00 539690.00 132000 20240220 -27.58 89400 20240806 6.94 132000 -27.58 20240220 89400 6.94 20240806 132000 -27.58 20240220 89400 6.94 20240806 0.00 N 058650 5000 200 억 46494 N N 15 N 00 N
4 20241210 140541 57 100.00 KOSPI 철강.금속 N N N N N 95000 400 2 0.42 48075400 509 71.89 98400 102400 90300 122900 66300 94600 94450.69 1.16 0 -12 102000 98300 96400 92700 90800 97350 91750 200 28300 5000 64320 100 1 4000000 3800 4.63 0.18 12 0.01 20501.00 539690.00 132000 20240220 -28.03 89400 20240806 6.26 132000 -28.03 20240220 89400 6.26 20240806 132000 -28.03 20240220 89400 6.26 20240806 0.00 N 058650 5000 200 억 46494 N N 15 N 00 N
5 20241210 130540 57 100.00 KOSPI 철강.금속 N N N N N 95200 600 2 0.63 40283300 427 60.31 98400 102400 90300 122900 66300 94600 94340.28 1.16 0 -16 102000 98300 96400 92700 90800 97350 91750 200 28300 5000 64320 100 1 4000000 3808 4.64 0.18 12 0.01 20501.00 539690.00 132000 20240220 -27.88 89400 20240806 6.49 132000 -27.88 20240220 89400 6.49 20240806 132000 -27.88 20240220 89400 6.49 20240806 0.00 N 058650 5000 200 억 46494 N N 15 N 00 N
6 20241210 120540 57 100.00 KOSPI 철강.금속 N N N N N 95100 500 2 0.53 39426500 418 59.04 98400 102400 90300 122900 66300 94600 94321.77 1.16 0 -16 102000 98300 96400 92700 90800 97350 91750 200 28300 5000 64320 100 1 4000000 3804 4.64 0.18 12 0.01 20501.00 539690.00 132000 20240220 -27.95 89400 20240806 6.38 132000 -27.95 20240220 89400 6.38 20240806 132000 -27.95 20240220 89400 6.38 20240806 0.00 N 058650 5000 200 억 46494 N N 15 N 00 N
7 20241210 110539 57 100.00 KOSPI 철강.금속 N N N N N 95600 1000 2 1.06 35333600 375 52.97 98400 102400 90300 122900 66300 94600 94222.93 1.16 0 9 102000 98300 96400 92700 90800 97350 91750 200 28300 5000 64320 100 1 4000000 3824 4.66 0.18 12 0.01 20501.00 539690.00 132000 20240220 -27.58 89400 20240806 6.94 132000 -27.58 20240220 89400 6.94 20240806 132000 -27.58 20240220 89400 6.94 20240806 0.00 N 058650 5000 200 억 46494 N N 15 N 00 N
8 20241210 100539 57 100.00 KOSPI 철강.금속 N N N N N 96900 2300 2 2.43 32560400 346 48.87 98400 102400 90300 122900 66300 94600 94105.20 1.16 0 17 102000 98300 96400 92700 90800 97350 91750 200 28300 5000 64320 100 1 4000000 3876 4.73 0.18 12 0.01 20501.00 539690.00 132000 20240220 -26.59 89400 20240806 8.39 132000 -26.59 20240220 89400 8.39 20240806 132000 -26.59 20240220 89400 8.39 20240806 0.00 N 058650 5000 200 억 46494 N N 15 N 00 N
9 20241210 090543 57 100.00 KOSPI 철강.금속 N N N N N 92900 -1700 5 -1.80 23583600 251 35.45 98400 102400 90300 122900 66300 94600 93958.57 1.16 0 1 102000 98300 96400 92700 90800 97350 91750 200 28300 5000 64320 100 1 4000000 3716 4.53 0.17 12 0.01 20501.00 539690.00 132000 20240220 -29.62 89400 20240806 3.91 132000 -29.62 20240220 89400 3.91 20240806 132000 -29.62 20240220 89400 3.91 20240806 0.00 N 058650 5000 200 억 46494 N N 15 N 00 N
10 20241209 160538 57 100.00 KOSPI 철강.금속 N N N N N 94600 -1700 5 -1.77 67474100 708 516.79 96300 100100 94500 125100 67500 96300 95302.40 1.16 0 75 99033 97666 96833 95466 94633 98350 96150 200 28800 5000 65480 100 1 4000000 3784 4.61 0.18 12 0.02 20501.00 539690.00 132000 20240220 -28.33 89400 20240806 5.82 132000 -28.33 20240220 89400 5.82 20240806 132000 -28.33 20240220 89400 5.82 20240806 0.00 N 058650 5000 200 억 46494 N N 15 N 00 N
11 20241209 150540 57 100.00 KOSPI 철강.금속 N N N N N 95400 -900 5 -0.93 45816500 479 349.64 96300 100100 95000 125100 67500 96300 95650.31 1.16 0 27 99033 97666 96833 95466 94633 98350 96150 200 28800 5000 65480 100 1 4000000 3816 4.65 0.18 12 0.01 20501.00 539690.00 132000 20240220 -27.73 89400 20240806 6.71 132000 -27.73 20240220 89400 6.71 20240806 132000 -27.73 20240220 89400 6.71 20240806 0.00 N 058650 5000 200 억 46494 N N 3 N 00 N
12 20241209 140539 57 100.00 KOSPI 철강.금속 N N N N N 95100 -1200 5 -1.25 42473600 444 324.09 96300 100100 95000 125100 67500 96300 95661.26 1.16 0 25 99033 97666 96833 95466 94633 98350 96150 200 28800 5000 65480 100 1 4000000 3804 4.64 0.18 12 0.01 20501.00 539690.00 132000 20240220 -27.95 89400 20240806 6.38 132000 -27.95 20240220 89400 6.38 20240806 132000 -27.95 20240220 89400 6.38 20240806 0.00 N 058650 5000 200 억 46494 N N 3 N 00 N