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
460850/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
20241210,161258,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,5890,260,2,4.62,343048050,59360,58.97,5630,5900,5630,7310,3950,5630,5778.74,23.18,0,18788,6096,5862,5746,5512,5396,5805,5455,1495,1680,5000,4160,10,1,29898656,1761,17.43,0.18,12,0.20,338.00,32193.00,8170,20240820,-27.91,5630,20241210,4.62,8170,-27.91,20240820,5630,4.62,20241210,8170,-27.91,20240820,5630,4.62,20241210,1.10,N,460850,5000,1494 억,,6929782,N,N,1,N,00,N
20241210,151300,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,5890,260,2,4.62,324739620,56251,55.88,5630,5890,5630,7310,3950,5630,5773.05,23.18,0,17400,6096,5862,5746,5512,5396,5805,5455,1495,1680,5000,4160,10,1,29898656,1761,17.43,0.18,12,0.19,338.00,32193.00,8170,20240820,-27.91,5630,20241210,4.62,8170,-27.91,20240820,5630,4.62,20241210,8170,-27.91,20240820,5630,4.62,20241210,1.10,N,460850,5000,1494 억,,6929782,N,N,0,N,00,N
20241210,141300,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,5890,260,2,4.62,315614230,54698,54.34,5630,5890,5630,7310,3950,5630,5770.12,23.18,0,16568,6096,5862,5746,5512,5396,5805,5455,1495,1680,5000,4160,10,1,29898656,1761,17.43,0.18,12,0.18,338.00,32193.00,8170,20240820,-27.91,5630,20241210,4.62,8170,-27.91,20240820,5630,4.62,20241210,8170,-27.91,20240820,5630,4.62,20241210,1.10,N,460850,5000,1494 억,,6929782,N,N,0,N,00,N
20241210,131302,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,5850,220,2,3.91,301417730,52283,51.94,5630,5890,5630,7310,3950,5630,5765.12,23.18,0,15889,6096,5862,5746,5512,5396,5805,5455,1495,1680,5000,4160,10,1,29898656,1749,17.31,0.18,12,0.17,338.00,32193.00,8170,20240820,-28.40,5630,20241210,3.91,8170,-28.40,20240820,5630,3.91,20241210,8170,-28.40,20240820,5630,3.91,20241210,1.10,N,460850,5000,1494 억,,6929782,N,N,0,N,00,N
20241210,121258,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,5800,170,2,3.02,283597560,49231,48.91,5630,5890,5630,7310,3950,5630,5760.55,23.18,0,14727,6096,5862,5746,5512,5396,5805,5455,1495,1680,5000,4160,10,1,29898656,1734,17.16,0.18,12,0.16,338.00,32193.00,8170,20240820,-29.01,5630,20241210,3.02,8170,-29.01,20240820,5630,3.02,20241210,8170,-29.01,20240820,5630,3.02,20241210,1.10,N,460850,5000,1494 억,,6929782,N,N,0,N,00,N
20241210,111259,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,5850,220,2,3.91,245373110,42705,42.42,5630,5860,5630,7310,3950,5630,5745.77,23.18,0,12230,6096,5862,5746,5512,5396,5805,5455,1495,1680,5000,4160,10,1,29898656,1749,17.31,0.18,12,0.14,338.00,32193.00,8170,20240820,-28.40,5630,20241210,3.91,8170,-28.40,20240820,5630,3.91,20241210,8170,-28.40,20240820,5630,3.91,20241210,1.10,N,460850,5000,1494 억,,6929782,N,N,0,N,00,N
20241210,101300,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,5830,200,2,3.55,194213130,33954,33.73,5630,5840,5630,7310,3950,5630,5719.89,23.18,0,11453,6096,5862,5746,5512,5396,5805,5455,1495,1680,5000,4160,10,1,29898656,1743,17.25,0.18,12,0.11,338.00,32193.00,8170,20240820,-28.64,5630,20241210,3.55,8170,-28.64,20240820,5630,3.55,20241210,8170,-28.64,20240820,5630,3.55,20241210,1.10,N,460850,5000,1494 억,,6929782,N,N,0,N,00,N
20241210,091308,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,5730,100,2,1.78,110441140,19450,19.32,5630,5730,5630,7310,3950,5630,5678.21,23.18,0,9508,6096,5862,5746,5512,5396,5805,5455,1495,1680,5000,4160,10,1,29898656,1713,16.95,0.18,12,0.07,338.00,32193.00,8170,20240820,-29.87,5630,20241210,1.78,8170,-29.87,20240820,5630,1.78,20241210,8170,-29.87,20240820,5630,1.78,20241210,1.10,N,460850,5000,1494 억,,6929782,N,N,0,N,00,N
20241209,161255,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,5630,-390,5,-6.48,578858290,100560,92.59,5980,5980,5630,7820,4220,6020,5756.40,23.24,0,-16632,6266,6142,5946,5822,5626,6180,5860,1495,1800,5000,4450,10,1,29898656,1683,16.66,0.17,12,0.34,338.00,32193.00,8170,20240820,-31.09,5630,20241209,0.00,8170,-31.09,20240820,5630,0.00,20241209,8170,-31.09,20240820,5630,0.00,20241209,1.11,N,460850,5000,1494 억,,6948117,N,N,0,N,00,N
20241209,151258,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,5720,-300,5,-4.98,475203290,82227,75.71,5980,5980,5700,7820,4220,6020,5779.15,23.24,0,-17367,6266,6142,5946,5822,5626,6180,5860,1495,1800,5000,4450,10,1,29898656,1710,16.92,0.18,12,0.28,338.00,32193.00,8170,20240820,-29.99,5700,20241209,0.35,8170,-29.99,20240820,5700,0.35,20241209,8170,-29.99,20240820,5700,0.35,20241209,1.11,N,460850,5000,1494 억,,6948117,N,N,0,N,00,N
20241209,141256,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,5730,-290,5,-4.82,411036460,70995,65.37,5980,5980,5720,7820,4220,6020,5789.64,23.24,0,-16314,6266,6142,5946,5822,5626,6180,5860,1495,1800,5000,4450,10,1,29898656,1713,16.95,0.18,12,0.24,338.00,32193.00,8170,20240820,-29.87,5720,20241209,0.17,8170,-29.87,20240820,5720,0.17,20241209,8170,-29.87,20240820,5720,0.17,20241209,1.11,N,460850,5000,1494 억,,6948117,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 161258 57 100.00 KOSPI 신저가 철강.금속 N N N N N 5890 260 2 4.62 343048050 59360 58.97 5630 5900 5630 7310 3950 5630 5778.74 23.18 0 18788 6096 5862 5746 5512 5396 5805 5455 1495 1680 5000 4160 10 1 29898656 1761 17.43 0.18 12 0.20 338.00 32193.00 8170 20240820 -27.91 5630 20241210 4.62 8170 -27.91 20240820 5630 4.62 20241210 8170 -27.91 20240820 5630 4.62 20241210 1.10 N 460850 5000 1494 억 6929782 N N 1 N 00 N
3 20241210 151300 57 100.00 KOSPI 신저가 철강.금속 N N N N N 5890 260 2 4.62 324739620 56251 55.88 5630 5890 5630 7310 3950 5630 5773.05 23.18 0 17400 6096 5862 5746 5512 5396 5805 5455 1495 1680 5000 4160 10 1 29898656 1761 17.43 0.18 12 0.19 338.00 32193.00 8170 20240820 -27.91 5630 20241210 4.62 8170 -27.91 20240820 5630 4.62 20241210 8170 -27.91 20240820 5630 4.62 20241210 1.10 N 460850 5000 1494 억 6929782 N N 0 N 00 N
4 20241210 141300 57 100.00 KOSPI 신저가 철강.금속 N N N N N 5890 260 2 4.62 315614230 54698 54.34 5630 5890 5630 7310 3950 5630 5770.12 23.18 0 16568 6096 5862 5746 5512 5396 5805 5455 1495 1680 5000 4160 10 1 29898656 1761 17.43 0.18 12 0.18 338.00 32193.00 8170 20240820 -27.91 5630 20241210 4.62 8170 -27.91 20240820 5630 4.62 20241210 8170 -27.91 20240820 5630 4.62 20241210 1.10 N 460850 5000 1494 억 6929782 N N 0 N 00 N
5 20241210 131302 57 100.00 KOSPI 신저가 철강.금속 N N N N N 5850 220 2 3.91 301417730 52283 51.94 5630 5890 5630 7310 3950 5630 5765.12 23.18 0 15889 6096 5862 5746 5512 5396 5805 5455 1495 1680 5000 4160 10 1 29898656 1749 17.31 0.18 12 0.17 338.00 32193.00 8170 20240820 -28.40 5630 20241210 3.91 8170 -28.40 20240820 5630 3.91 20241210 8170 -28.40 20240820 5630 3.91 20241210 1.10 N 460850 5000 1494 억 6929782 N N 0 N 00 N
6 20241210 121258 57 100.00 KOSPI 신저가 철강.금속 N N N N N 5800 170 2 3.02 283597560 49231 48.91 5630 5890 5630 7310 3950 5630 5760.55 23.18 0 14727 6096 5862 5746 5512 5396 5805 5455 1495 1680 5000 4160 10 1 29898656 1734 17.16 0.18 12 0.16 338.00 32193.00 8170 20240820 -29.01 5630 20241210 3.02 8170 -29.01 20240820 5630 3.02 20241210 8170 -29.01 20240820 5630 3.02 20241210 1.10 N 460850 5000 1494 억 6929782 N N 0 N 00 N
7 20241210 111259 57 100.00 KOSPI 신저가 철강.금속 N N N N N 5850 220 2 3.91 245373110 42705 42.42 5630 5860 5630 7310 3950 5630 5745.77 23.18 0 12230 6096 5862 5746 5512 5396 5805 5455 1495 1680 5000 4160 10 1 29898656 1749 17.31 0.18 12 0.14 338.00 32193.00 8170 20240820 -28.40 5630 20241210 3.91 8170 -28.40 20240820 5630 3.91 20241210 8170 -28.40 20240820 5630 3.91 20241210 1.10 N 460850 5000 1494 억 6929782 N N 0 N 00 N
8 20241210 101300 57 100.00 KOSPI 신저가 철강.금속 N N N N N 5830 200 2 3.55 194213130 33954 33.73 5630 5840 5630 7310 3950 5630 5719.89 23.18 0 11453 6096 5862 5746 5512 5396 5805 5455 1495 1680 5000 4160 10 1 29898656 1743 17.25 0.18 12 0.11 338.00 32193.00 8170 20240820 -28.64 5630 20241210 3.55 8170 -28.64 20240820 5630 3.55 20241210 8170 -28.64 20240820 5630 3.55 20241210 1.10 N 460850 5000 1494 억 6929782 N N 0 N 00 N
9 20241210 091308 57 100.00 KOSPI 신저가 철강.금속 N N N N N 5730 100 2 1.78 110441140 19450 19.32 5630 5730 5630 7310 3950 5630 5678.21 23.18 0 9508 6096 5862 5746 5512 5396 5805 5455 1495 1680 5000 4160 10 1 29898656 1713 16.95 0.18 12 0.07 338.00 32193.00 8170 20240820 -29.87 5630 20241210 1.78 8170 -29.87 20240820 5630 1.78 20241210 8170 -29.87 20240820 5630 1.78 20241210 1.10 N 460850 5000 1494 억 6929782 N N 0 N 00 N
10 20241209 161255 57 100.00 KOSPI 신저가 철강.금속 N N N N N 5630 -390 5 -6.48 578858290 100560 92.59 5980 5980 5630 7820 4220 6020 5756.40 23.24 0 -16632 6266 6142 5946 5822 5626 6180 5860 1495 1800 5000 4450 10 1 29898656 1683 16.66 0.17 12 0.34 338.00 32193.00 8170 20240820 -31.09 5630 20241209 0.00 8170 -31.09 20240820 5630 0.00 20241209 8170 -31.09 20240820 5630 0.00 20241209 1.11 N 460850 5000 1494 억 6948117 N N 0 N 00 N
11 20241209 151258 57 100.00 KOSPI 신저가 철강.금속 N N N N N 5720 -300 5 -4.98 475203290 82227 75.71 5980 5980 5700 7820 4220 6020 5779.15 23.24 0 -17367 6266 6142 5946 5822 5626 6180 5860 1495 1800 5000 4450 10 1 29898656 1710 16.92 0.18 12 0.28 338.00 32193.00 8170 20240820 -29.99 5700 20241209 0.35 8170 -29.99 20240820 5700 0.35 20241209 8170 -29.99 20240820 5700 0.35 20241209 1.11 N 460850 5000 1494 억 6948117 N N 0 N 00 N
12 20241209 141256 57 100.00 KOSPI 신저가 철강.금속 N N N N N 5730 -290 5 -4.82 411036460 70995 65.37 5980 5980 5720 7820 4220 6020 5789.64 23.24 0 -16314 6266 6142 5946 5822 5626 6180 5860 1495 1800 5000 4450 10 1 29898656 1713 16.95 0.18 12 0.24 338.00 32193.00 8170 20240820 -29.87 5720 20241209 0.17 8170 -29.87 20240820 5720 0.17 20241209 8170 -29.87 20240820 5720 0.17 20241209 1.11 N 460850 5000 1494 억 6948117 N N 0 N 00 N