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
058730/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,2875,275,2,10.58,842664575,300700,117.10,2655,2890,2635,3380,1820,2600,2802.34,1.12,0,65684,2813,2706,2643,2536,2473,2675,2505,100,780,500,1920,5,1,18796941,540,3.93,0.36,12,1.60,731.00,8053.00,5000,20240731,-42.50,2580,20241209,11.43,5000,-42.50,20240731,2580,11.43,20241209,5000,-42.50,20240731,2580,11.43,20241209,5.77,N,058730,500,99 억,,209798,N,N,0,N,00,N
20241210,150541,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2830,230,2,8.85,785347470,280668,109.30,2655,2890,2635,3380,1820,2600,2798.14,1.12,0,61346,2813,2706,2643,2536,2473,2675,2505,100,780,500,1920,5,1,18796941,532,3.87,0.35,12,1.49,731.00,8053.00,5000,20240731,-43.40,2580,20241209,9.69,5000,-43.40,20240731,2580,9.69,20241209,5000,-43.40,20240731,2580,9.69,20241209,5.77,N,058730,500,99 억,,209798,N,N,0,N,00,N
20241210,140541,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2820,220,2,8.46,762998810,272762,106.22,2655,2890,2635,3380,1820,2600,2797.31,1.12,0,61406,2813,2706,2643,2536,2473,2675,2505,100,780,500,1920,5,1,18796941,530,3.86,0.35,12,1.45,731.00,8053.00,5000,20240731,-43.60,2580,20241209,9.30,5000,-43.60,20240731,2580,9.30,20241209,5000,-43.60,20240731,2580,9.30,20241209,5.77,N,058730,500,99 억,,209798,N,N,0,N,00,N
20241210,130540,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2820,220,2,8.46,723847540,258894,100.82,2655,2890,2635,3380,1820,2600,2795.92,1.12,0,57330,2813,2706,2643,2536,2473,2675,2505,100,780,500,1920,5,1,18796941,530,3.86,0.35,12,1.38,731.00,8053.00,5000,20240731,-43.60,2580,20241209,9.30,5000,-43.60,20240731,2580,9.30,20241209,5000,-43.60,20240731,2580,9.30,20241209,5.77,N,058730,500,99 억,,209798,N,N,0,N,00,N
20241210,120540,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2825,225,2,8.65,680659360,243545,94.84,2655,2890,2635,3380,1820,2600,2794.80,1.12,0,53213,2813,2706,2643,2536,2473,2675,2505,100,780,500,1920,5,1,18796941,531,3.86,0.35,12,1.30,731.00,8053.00,5000,20240731,-43.50,2580,20241209,9.50,5000,-43.50,20240731,2580,9.50,20241209,5000,-43.50,20240731,2580,9.50,20241209,5.77,N,058730,500,99 억,,209798,N,N,0,N,00,N
20241210,110539,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2870,270,2,10.38,599288720,214894,83.69,2655,2890,2635,3380,1820,2600,2788.76,1.12,0,48845,2813,2706,2643,2536,2473,2675,2505,100,780,500,1920,5,1,18796941,539,3.93,0.36,12,1.14,731.00,8053.00,5000,20240731,-42.60,2580,20241209,11.24,5000,-42.60,20240731,2580,11.24,20241209,5000,-42.60,20240731,2580,11.24,20241209,5.77,N,058730,500,99 억,,209798,N,N,0,N,00,N
20241210,100540,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2800,200,2,7.69,348925935,127076,49.49,2655,2810,2635,3380,1820,2600,2745.81,1.12,0,33678,2813,2706,2643,2536,2473,2675,2505,100,780,500,1920,5,1,18796941,526,3.83,0.35,12,0.68,731.00,8053.00,5000,20240731,-44.00,2580,20241209,8.53,5000,-44.00,20240731,2580,8.53,20241209,5000,-44.00,20240731,2580,8.53,20241209,5.77,N,058730,500,99 억,,209798,N,N,0,N,00,N
20241210,090543,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2680,80,2,3.08,60694925,22625,8.81,2655,2705,2635,3380,1820,2600,2682.65,1.12,0,-4726,2813,2706,2643,2536,2473,2675,2505,100,780,500,1920,5,1,18796941,504,3.67,0.33,12,0.12,731.00,8053.00,5000,20240731,-46.40,2580,20241209,3.88,5000,-46.40,20240731,2580,3.88,20241209,5000,-46.40,20240731,2580,3.88,20241209,5.77,N,058730,500,99 억,,209798,N,N,0,N,00,N
20241209,160538,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,2600,-180,5,-6.47,636202020,241402,47.24,2740,2750,2580,3610,1950,2780,2635.69,1.17,0,-10920,3060,2920,2760,2620,2460,2840,2540,100,830,500,2050,5,1,18796941,489,3.56,0.32,12,1.28,731.00,8053.00,5000,20240731,-48.00,2580,20241209,0.78,5000,-48.00,20240731,2580,0.78,20241209,5000,-48.00,20240731,2580,0.78,20241209,5.95,N,058730,500,99 억,,219360,N,N,0,N,00,N
20241209,150540,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,2580,-200,5,-7.19,598540875,226906,44.41,2740,2750,2580,3610,1950,2780,2637.84,1.17,0,-10460,3060,2920,2760,2620,2460,2840,2540,100,830,500,2050,5,1,18796941,485,3.53,0.32,12,1.21,731.00,8053.00,5000,20240731,-48.40,2580,20241209,0.00,5000,-48.40,20240731,2580,0.00,20241209,5000,-48.40,20240731,2580,0.00,20241209,5.95,N,058730,500,99 억,,219360,N,N,0,N,00,N
20241209,140540,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,2615,-165,5,-5.94,541949115,205052,40.13,2740,2750,2590,3610,1950,2780,2642.98,1.17,0,-12216,3060,2920,2760,2620,2460,2840,2540,100,830,500,2050,5,1,18796941,492,3.58,0.32,12,1.09,731.00,8053.00,5000,20240731,-47.70,2590,20241209,0.97,5000,-47.70,20240731,2590,0.97,20241209,5000,-47.70,20240731,2590,0.97,20241209,5.95,N,058730,500,99 억,,219360,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 160539 57 100.00 KOSPI 철강.금속 N N N N N 2875 275 2 10.58 842664575 300700 117.10 2655 2890 2635 3380 1820 2600 2802.34 1.12 0 65684 2813 2706 2643 2536 2473 2675 2505 100 780 500 1920 5 1 18796941 540 3.93 0.36 12 1.60 731.00 8053.00 5000 20240731 -42.50 2580 20241209 11.43 5000 -42.50 20240731 2580 11.43 20241209 5000 -42.50 20240731 2580 11.43 20241209 5.77 N 058730 500 99 억 209798 N N 0 N 00 N
3 20241210 150541 57 100.00 KOSPI 철강.금속 N N N N N 2830 230 2 8.85 785347470 280668 109.30 2655 2890 2635 3380 1820 2600 2798.14 1.12 0 61346 2813 2706 2643 2536 2473 2675 2505 100 780 500 1920 5 1 18796941 532 3.87 0.35 12 1.49 731.00 8053.00 5000 20240731 -43.40 2580 20241209 9.69 5000 -43.40 20240731 2580 9.69 20241209 5000 -43.40 20240731 2580 9.69 20241209 5.77 N 058730 500 99 억 209798 N N 0 N 00 N
4 20241210 140541 57 100.00 KOSPI 철강.금속 N N N N N 2820 220 2 8.46 762998810 272762 106.22 2655 2890 2635 3380 1820 2600 2797.31 1.12 0 61406 2813 2706 2643 2536 2473 2675 2505 100 780 500 1920 5 1 18796941 530 3.86 0.35 12 1.45 731.00 8053.00 5000 20240731 -43.60 2580 20241209 9.30 5000 -43.60 20240731 2580 9.30 20241209 5000 -43.60 20240731 2580 9.30 20241209 5.77 N 058730 500 99 억 209798 N N 0 N 00 N
5 20241210 130540 57 100.00 KOSPI 철강.금속 N N N N N 2820 220 2 8.46 723847540 258894 100.82 2655 2890 2635 3380 1820 2600 2795.92 1.12 0 57330 2813 2706 2643 2536 2473 2675 2505 100 780 500 1920 5 1 18796941 530 3.86 0.35 12 1.38 731.00 8053.00 5000 20240731 -43.60 2580 20241209 9.30 5000 -43.60 20240731 2580 9.30 20241209 5000 -43.60 20240731 2580 9.30 20241209 5.77 N 058730 500 99 억 209798 N N 0 N 00 N
6 20241210 120540 57 100.00 KOSPI 철강.금속 N N N N N 2825 225 2 8.65 680659360 243545 94.84 2655 2890 2635 3380 1820 2600 2794.80 1.12 0 53213 2813 2706 2643 2536 2473 2675 2505 100 780 500 1920 5 1 18796941 531 3.86 0.35 12 1.30 731.00 8053.00 5000 20240731 -43.50 2580 20241209 9.50 5000 -43.50 20240731 2580 9.50 20241209 5000 -43.50 20240731 2580 9.50 20241209 5.77 N 058730 500 99 억 209798 N N 0 N 00 N
7 20241210 110539 57 100.00 KOSPI 철강.금속 N N N N N 2870 270 2 10.38 599288720 214894 83.69 2655 2890 2635 3380 1820 2600 2788.76 1.12 0 48845 2813 2706 2643 2536 2473 2675 2505 100 780 500 1920 5 1 18796941 539 3.93 0.36 12 1.14 731.00 8053.00 5000 20240731 -42.60 2580 20241209 11.24 5000 -42.60 20240731 2580 11.24 20241209 5000 -42.60 20240731 2580 11.24 20241209 5.77 N 058730 500 99 억 209798 N N 0 N 00 N
8 20241210 100540 57 100.00 KOSPI 철강.금속 N N N N N 2800 200 2 7.69 348925935 127076 49.49 2655 2810 2635 3380 1820 2600 2745.81 1.12 0 33678 2813 2706 2643 2536 2473 2675 2505 100 780 500 1920 5 1 18796941 526 3.83 0.35 12 0.68 731.00 8053.00 5000 20240731 -44.00 2580 20241209 8.53 5000 -44.00 20240731 2580 8.53 20241209 5000 -44.00 20240731 2580 8.53 20241209 5.77 N 058730 500 99 억 209798 N N 0 N 00 N
9 20241210 090543 57 100.00 KOSPI 철강.금속 N N N N N 2680 80 2 3.08 60694925 22625 8.81 2655 2705 2635 3380 1820 2600 2682.65 1.12 0 -4726 2813 2706 2643 2536 2473 2675 2505 100 780 500 1920 5 1 18796941 504 3.67 0.33 12 0.12 731.00 8053.00 5000 20240731 -46.40 2580 20241209 3.88 5000 -46.40 20240731 2580 3.88 20241209 5000 -46.40 20240731 2580 3.88 20241209 5.77 N 058730 500 99 억 209798 N N 0 N 00 N
10 20241209 160538 57 100.00 KOSPI 신저가 철강.금속 N N N N N 2600 -180 5 -6.47 636202020 241402 47.24 2740 2750 2580 3610 1950 2780 2635.69 1.17 0 -10920 3060 2920 2760 2620 2460 2840 2540 100 830 500 2050 5 1 18796941 489 3.56 0.32 12 1.28 731.00 8053.00 5000 20240731 -48.00 2580 20241209 0.78 5000 -48.00 20240731 2580 0.78 20241209 5000 -48.00 20240731 2580 0.78 20241209 5.95 N 058730 500 99 억 219360 N N 0 N 00 N
11 20241209 150540 57 100.00 KOSPI 신저가 철강.금속 N N N N N 2580 -200 5 -7.19 598540875 226906 44.41 2740 2750 2580 3610 1950 2780 2637.84 1.17 0 -10460 3060 2920 2760 2620 2460 2840 2540 100 830 500 2050 5 1 18796941 485 3.53 0.32 12 1.21 731.00 8053.00 5000 20240731 -48.40 2580 20241209 0.00 5000 -48.40 20240731 2580 0.00 20241209 5000 -48.40 20240731 2580 0.00 20241209 5.95 N 058730 500 99 억 219360 N N 0 N 00 N
12 20241209 140540 57 100.00 KOSPI 신저가 철강.금속 N N N N N 2615 -165 5 -5.94 541949115 205052 40.13 2740 2750 2590 3610 1950 2780 2642.98 1.17 0 -12216 3060 2920 2760 2620 2460 2840 2540 100 830 500 2050 5 1 18796941 492 3.58 0.32 12 1.09 731.00 8053.00 5000 20240731 -47.70 2590 20241209 0.97 5000 -47.70 20240731 2590 0.97 20241209 5000 -47.70 20240731 2590 0.97 20241209 5.95 N 058730 500 99 억 219360 N N 0 N 00 N