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
001780/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
20241210,160125,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1900,134,2,7.59,1147616173,616613,87.68,1766,1909,1766,2295,1237,1766,1861.16,1.75,0,265994,1980,1873,1814,1707,1648,1843,1677,484,529,500,1300,1,1,96830132,1840,9.64,0.66,12,0.64,197.00,2883.00,4520,20240326,-57.96,1755,20241209,8.26,4520,-57.96,20240326,1755,8.26,20241209,4520,-57.96,20240326,1755,8.26,20241209,3.14,N,001780,500,484 억,,1692900,N,N,116,N,00,N
20241210,150124,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1908,142,2,8.04,1119822490,602025,85.60,1766,1908,1766,2295,1237,1766,1860.09,1.75,0,254039,1980,1873,1814,1707,1648,1843,1677,484,529,500,1300,1,1,96830132,1848,9.69,0.66,12,0.62,197.00,2883.00,4520,20240326,-57.79,1755,20241209,8.72,4520,-57.79,20240326,1755,8.72,20241209,4520,-57.79,20240326,1755,8.72,20241209,3.14,N,001780,500,484 억,,1692900,N,N,0,N,00,N
20241210,140124,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1898,132,2,7.47,1018588927,548835,78.04,1766,1900,1766,2295,1237,1766,1855.91,1.75,0,223379,1980,1873,1814,1707,1648,1843,1677,484,529,500,1300,1,1,96830132,1838,9.63,0.66,12,0.57,197.00,2883.00,4520,20240326,-58.01,1755,20241209,8.15,4520,-58.01,20240326,1755,8.15,20241209,4520,-58.01,20240326,1755,8.15,20241209,3.14,N,001780,500,484 억,,1692900,N,N,0,N,00,N
20241210,130124,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1898,132,2,7.47,969555119,522917,74.35,1766,1900,1766,2295,1237,1766,1854.13,1.75,0,209185,1980,1873,1814,1707,1648,1843,1677,484,529,500,1300,1,1,96830132,1838,9.63,0.66,12,0.54,197.00,2883.00,4520,20240326,-58.01,1755,20241209,8.15,4520,-58.01,20240326,1755,8.15,20241209,4520,-58.01,20240326,1755,8.15,20241209,3.14,N,001780,500,484 억,,1692900,N,N,0,N,00,N
20241210,120124,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1897,131,2,7.42,923117511,498407,70.87,1766,1898,1766,2295,1237,1766,1852.14,1.75,0,198069,1980,1873,1814,1707,1648,1843,1677,484,529,500,1300,1,1,96830132,1837,9.63,0.66,12,0.51,197.00,2883.00,4520,20240326,-58.03,1755,20241209,8.09,4520,-58.03,20240326,1755,8.09,20241209,4520,-58.03,20240326,1755,8.09,20241209,3.14,N,001780,500,484 억,,1692900,N,N,0,N,00,N
20241210,110124,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1883,117,2,6.63,806752025,436807,62.11,1766,1883,1766,2295,1237,1766,1846.93,1.75,0,167566,1980,1873,1814,1707,1648,1843,1677,484,529,500,1300,1,1,96830132,1823,9.56,0.65,12,0.45,197.00,2883.00,4520,20240326,-58.34,1755,20241209,7.29,4520,-58.34,20240326,1755,7.29,20241209,4520,-58.34,20240326,1755,7.29,20241209,3.14,N,001780,500,484 억,,1692900,N,N,0,N,00,N
20241210,100124,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1876,110,2,6.23,647089691,351638,50.00,1766,1880,1766,2295,1237,1766,1840.22,1.75,0,133666,1980,1873,1814,1707,1648,1843,1677,484,529,500,1300,1,1,96830132,1817,9.52,0.65,12,0.36,197.00,2883.00,4520,20240326,-58.50,1755,20241209,6.89,4520,-58.50,20240326,1755,6.89,20241209,4520,-58.50,20240326,1755,6.89,20241209,3.14,N,001780,500,484 억,,1692900,N,N,0,N,00,N
20241210,090125,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1800,34,2,1.93,48973658,27656,3.93,1766,1816,1766,2295,1237,1766,1770.81,1.75,0,7227,1980,1873,1814,1707,1648,1843,1677,484,529,500,1300,1,1,96830132,1743,9.14,0.62,12,0.03,197.00,2883.00,4520,20240326,-60.18,1755,20241209,2.56,4520,-60.18,20240326,1755,2.56,20241209,4520,-60.18,20240326,1755,2.56,20241209,3.14,N,001780,500,484 억,,1692900,N,N,0,N,00,N
20241209,160123,55,40.00,KOSPI,신저가,철강.금속,N,N,N,Y,40,N,1766,-175,5,-9.02,1264636495,699611,162.57,1901,1921,1755,2520,1359,1941,1807.65,1.78,0,-17681,2060,2000,1955,1895,1850,1978,1873,484,579,500,1430,1,1,96830132,1710,8.96,0.61,12,0.72,197.00,2883.00,4520,20240326,-60.93,1755,20241209,0.63,4520,-60.93,20240326,1755,0.63,20241209,4520,-60.93,20240326,1755,0.63,20241209,3.22,N,001780,500,484 억,,1718785,N,N,0,N,00,N
20241209,150124,55,40.00,KOSPI,신저가,철강.금속,N,N,N,Y,40,N,1764,-177,5,-9.12,1189969599,657200,152.72,1901,1921,1763,2520,1359,1941,1810.67,1.78,0,-18440,2060,2000,1955,1895,1850,1978,1873,484,579,500,1430,1,1,96830132,1708,8.95,0.61,12,0.68,197.00,2883.00,4520,20240326,-60.97,1763,20241209,0.06,4520,-60.97,20240326,1763,0.06,20241209,4520,-60.97,20240326,1763,0.06,20241209,3.22,N,001780,500,484 억,,1718785,N,N,0,N,00,N
20241209,140124,55,40.00,KOSPI,신저가,철강.금속,N,N,N,Y,40,N,1771,-170,5,-8.76,996302002,547641,127.26,1901,1921,1765,2520,1359,1941,1819.26,1.78,0,-22845,2060,2000,1955,1895,1850,1978,1873,484,579,500,1430,1,1,96830132,1715,8.99,0.61,12,0.57,197.00,2883.00,4520,20240326,-60.82,1765,20241209,0.34,4520,-60.82,20240326,1765,0.34,20241209,4520,-60.82,20240326,1765,0.34,20241209,3.22,N,001780,500,484 억,,1718785,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 160125 55 40.00 KOSPI 철강.금속 N N N Y 40 N 1900 134 2 7.59 1147616173 616613 87.68 1766 1909 1766 2295 1237 1766 1861.16 1.75 0 265994 1980 1873 1814 1707 1648 1843 1677 484 529 500 1300 1 1 96830132 1840 9.64 0.66 12 0.64 197.00 2883.00 4520 20240326 -57.96 1755 20241209 8.26 4520 -57.96 20240326 1755 8.26 20241209 4520 -57.96 20240326 1755 8.26 20241209 3.14 N 001780 500 484 억 1692900 N N 116 N 00 N
3 20241210 150124 55 40.00 KOSPI 철강.금속 N N N Y 40 N 1908 142 2 8.04 1119822490 602025 85.60 1766 1908 1766 2295 1237 1766 1860.09 1.75 0 254039 1980 1873 1814 1707 1648 1843 1677 484 529 500 1300 1 1 96830132 1848 9.69 0.66 12 0.62 197.00 2883.00 4520 20240326 -57.79 1755 20241209 8.72 4520 -57.79 20240326 1755 8.72 20241209 4520 -57.79 20240326 1755 8.72 20241209 3.14 N 001780 500 484 억 1692900 N N 0 N 00 N
4 20241210 140124 55 40.00 KOSPI 철강.금속 N N N Y 40 N 1898 132 2 7.47 1018588927 548835 78.04 1766 1900 1766 2295 1237 1766 1855.91 1.75 0 223379 1980 1873 1814 1707 1648 1843 1677 484 529 500 1300 1 1 96830132 1838 9.63 0.66 12 0.57 197.00 2883.00 4520 20240326 -58.01 1755 20241209 8.15 4520 -58.01 20240326 1755 8.15 20241209 4520 -58.01 20240326 1755 8.15 20241209 3.14 N 001780 500 484 억 1692900 N N 0 N 00 N
5 20241210 130124 55 40.00 KOSPI 철강.금속 N N N Y 40 N 1898 132 2 7.47 969555119 522917 74.35 1766 1900 1766 2295 1237 1766 1854.13 1.75 0 209185 1980 1873 1814 1707 1648 1843 1677 484 529 500 1300 1 1 96830132 1838 9.63 0.66 12 0.54 197.00 2883.00 4520 20240326 -58.01 1755 20241209 8.15 4520 -58.01 20240326 1755 8.15 20241209 4520 -58.01 20240326 1755 8.15 20241209 3.14 N 001780 500 484 억 1692900 N N 0 N 00 N
6 20241210 120124 55 40.00 KOSPI 철강.금속 N N N Y 40 N 1897 131 2 7.42 923117511 498407 70.87 1766 1898 1766 2295 1237 1766 1852.14 1.75 0 198069 1980 1873 1814 1707 1648 1843 1677 484 529 500 1300 1 1 96830132 1837 9.63 0.66 12 0.51 197.00 2883.00 4520 20240326 -58.03 1755 20241209 8.09 4520 -58.03 20240326 1755 8.09 20241209 4520 -58.03 20240326 1755 8.09 20241209 3.14 N 001780 500 484 억 1692900 N N 0 N 00 N
7 20241210 110124 55 40.00 KOSPI 철강.금속 N N N Y 40 N 1883 117 2 6.63 806752025 436807 62.11 1766 1883 1766 2295 1237 1766 1846.93 1.75 0 167566 1980 1873 1814 1707 1648 1843 1677 484 529 500 1300 1 1 96830132 1823 9.56 0.65 12 0.45 197.00 2883.00 4520 20240326 -58.34 1755 20241209 7.29 4520 -58.34 20240326 1755 7.29 20241209 4520 -58.34 20240326 1755 7.29 20241209 3.14 N 001780 500 484 억 1692900 N N 0 N 00 N
8 20241210 100124 55 40.00 KOSPI 철강.금속 N N N Y 40 N 1876 110 2 6.23 647089691 351638 50.00 1766 1880 1766 2295 1237 1766 1840.22 1.75 0 133666 1980 1873 1814 1707 1648 1843 1677 484 529 500 1300 1 1 96830132 1817 9.52 0.65 12 0.36 197.00 2883.00 4520 20240326 -58.50 1755 20241209 6.89 4520 -58.50 20240326 1755 6.89 20241209 4520 -58.50 20240326 1755 6.89 20241209 3.14 N 001780 500 484 억 1692900 N N 0 N 00 N
9 20241210 090125 55 40.00 KOSPI 철강.금속 N N N Y 40 N 1800 34 2 1.93 48973658 27656 3.93 1766 1816 1766 2295 1237 1766 1770.81 1.75 0 7227 1980 1873 1814 1707 1648 1843 1677 484 529 500 1300 1 1 96830132 1743 9.14 0.62 12 0.03 197.00 2883.00 4520 20240326 -60.18 1755 20241209 2.56 4520 -60.18 20240326 1755 2.56 20241209 4520 -60.18 20240326 1755 2.56 20241209 3.14 N 001780 500 484 억 1692900 N N 0 N 00 N
10 20241209 160123 55 40.00 KOSPI 신저가 철강.금속 N N N Y 40 N 1766 -175 5 -9.02 1264636495 699611 162.57 1901 1921 1755 2520 1359 1941 1807.65 1.78 0 -17681 2060 2000 1955 1895 1850 1978 1873 484 579 500 1430 1 1 96830132 1710 8.96 0.61 12 0.72 197.00 2883.00 4520 20240326 -60.93 1755 20241209 0.63 4520 -60.93 20240326 1755 0.63 20241209 4520 -60.93 20240326 1755 0.63 20241209 3.22 N 001780 500 484 억 1718785 N N 0 N 00 N
11 20241209 150124 55 40.00 KOSPI 신저가 철강.금속 N N N Y 40 N 1764 -177 5 -9.12 1189969599 657200 152.72 1901 1921 1763 2520 1359 1941 1810.67 1.78 0 -18440 2060 2000 1955 1895 1850 1978 1873 484 579 500 1430 1 1 96830132 1708 8.95 0.61 12 0.68 197.00 2883.00 4520 20240326 -60.97 1763 20241209 0.06 4520 -60.97 20240326 1763 0.06 20241209 4520 -60.97 20240326 1763 0.06 20241209 3.22 N 001780 500 484 억 1718785 N N 0 N 00 N
12 20241209 140124 55 40.00 KOSPI 신저가 철강.금속 N N N Y 40 N 1771 -170 5 -8.76 996302002 547641 127.26 1901 1921 1765 2520 1359 1941 1819.26 1.78 0 -22845 2060 2000 1955 1895 1850 1978 1873 484 579 500 1430 1 1 96830132 1715 8.99 0.61 12 0.57 197.00 2883.00 4520 20240326 -60.82 1765 20241209 0.34 4520 -60.82 20240326 1765 0.34 20241209 4520 -60.82 20240326 1765 0.34 20241209 3.22 N 001780 500 484 억 1718785 N N 0 N 00 N