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
071090/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
20241210,160616,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,2695,195,2,7.80,509121670,193311,55.69,2500,2730,2500,3250,1750,2500,2633.69,0.58,0,97883,2713,2606,2553,2446,2393,2580,2420,101,750,500,1600,5,1,20191471,544,41.46,0.36,12,0.96,65.00,7391.00,5330,20240605,-49.44,2500,20241210,7.80,5330,-49.44,20240605,2500,7.80,20241210,5330,-49.44,20240605,2500,7.80,20241210,4.06,N,071090,500,100 억,,118079,N,N,0,N,00,N
20241210,150618,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,2705,205,2,8.20,481272465,183015,52.73,2500,2720,2500,3250,1750,2500,2629.69,0.58,0,96690,2713,2606,2553,2446,2393,2580,2420,101,750,500,1600,5,1,20191471,546,41.62,0.37,12,0.91,65.00,7391.00,5330,20240605,-49.25,2500,20241210,8.20,5330,-49.25,20240605,2500,8.20,20241210,5330,-49.25,20240605,2500,8.20,20241210,4.06,N,071090,500,100 억,,118079,N,N,0,N,00,N
20241210,140618,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,2675,175,2,7.00,423010930,161368,46.49,2500,2680,2500,3250,1750,2500,2621.41,0.58,0,92607,2713,2606,2553,2446,2393,2580,2420,101,750,500,1600,5,1,20191471,540,41.15,0.36,12,0.80,65.00,7391.00,5330,20240605,-49.81,2500,20241210,7.00,5330,-49.81,20240605,2500,7.00,20241210,5330,-49.81,20240605,2500,7.00,20241210,4.06,N,071090,500,100 억,,118079,N,N,0,N,00,N
20241210,130616,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,2665,165,2,6.60,381846230,145942,42.05,2500,2680,2500,3250,1750,2500,2616.42,0.58,0,79807,2713,2606,2553,2446,2393,2580,2420,101,750,500,1600,5,1,20191471,538,41.00,0.36,12,0.72,65.00,7391.00,5330,20240605,-50.00,2500,20241210,6.60,5330,-50.00,20240605,2500,6.60,20241210,5330,-50.00,20240605,2500,6.60,20241210,4.06,N,071090,500,100 억,,118079,N,N,0,N,00,N
20241210,120617,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,2660,160,2,6.40,303713655,116515,33.57,2500,2680,2500,3250,1750,2500,2606.65,0.58,0,62529,2713,2606,2553,2446,2393,2580,2420,101,750,500,1600,5,1,20191471,537,40.92,0.36,12,0.58,65.00,7391.00,5330,20240605,-50.09,2500,20241210,6.40,5330,-50.09,20240605,2500,6.40,20241210,5330,-50.09,20240605,2500,6.40,20241210,4.06,N,071090,500,100 억,,118079,N,N,0,N,00,N
20241210,110616,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,2675,175,2,7.00,261181315,100559,28.97,2500,2680,2500,3250,1750,2500,2597.29,0.58,0,55948,2713,2606,2553,2446,2393,2580,2420,101,750,500,1600,5,1,20191471,540,41.15,0.36,12,0.50,65.00,7391.00,5330,20240605,-49.81,2500,20241210,7.00,5330,-49.81,20240605,2500,7.00,20241210,5330,-49.81,20240605,2500,7.00,20241210,4.06,N,071090,500,100 억,,118079,N,N,0,N,00,N
20241210,100616,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,2630,130,2,5.20,207773390,80403,23.16,2500,2650,2500,3250,1750,2500,2584.15,0.58,0,47915,2713,2606,2553,2446,2393,2580,2420,101,750,500,1600,5,1,20191471,531,40.46,0.36,12,0.40,65.00,7391.00,5330,20240605,-50.66,2500,20241210,5.20,5330,-50.66,20240605,2500,5.20,20241210,5330,-50.66,20240605,2500,5.20,20241210,4.06,N,071090,500,100 억,,118079,N,N,0,N,00,N
20241210,090620,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,2600,100,2,4.00,61848920,24477,7.05,2500,2600,2500,3250,1750,2500,2526.82,0.58,0,13636,2713,2606,2553,2446,2393,2580,2420,101,750,500,1600,5,1,20191471,525,40.00,0.35,12,0.12,65.00,7391.00,5330,20240605,-51.22,2500,20241210,4.00,5330,-51.22,20240605,2500,4.00,20241210,5330,-51.22,20240605,2500,4.00,20241210,4.06,N,071090,500,100 억,,118079,N,N,0,N,00,N
20241209,160614,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,2500,-220,5,-8.09,863068445,338047,131.94,2615,2660,2500,3535,1905,2720,2553.20,0.52,0,15800,2946,2832,2746,2632,2546,2790,2590,101,815,500,1740,5,1,20191471,505,38.46,0.34,12,1.67,65.00,7391.00,5330,20240605,-53.10,2500,20241209,0.00,5330,-53.10,20240605,2500,0.00,20241209,5330,-53.10,20240605,2500,0.00,20241209,4.23,N,071090,500,100 억,,104223,N,N,0,N,00,N
20241209,150617,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,2530,-190,5,-6.99,791650610,309597,120.84,2615,2660,2510,3535,1905,2720,2557.04,0.52,0,14551,2946,2832,2746,2632,2546,2790,2590,101,815,500,1740,5,1,20191471,511,38.92,0.34,12,1.53,65.00,7391.00,5330,20240605,-52.53,2510,20241209,0.80,5330,-52.53,20240605,2510,0.80,20241209,5330,-52.53,20240605,2510,0.80,20241209,4.23,N,071090,500,100 억,,104223,N,N,0,N,00,N
20241209,140616,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,2550,-170,5,-6.25,620692665,242055,94.47,2615,2660,2510,3535,1905,2720,2564.26,0.52,0,25909,2946,2832,2746,2632,2546,2790,2590,101,815,500,1740,5,1,20191471,515,39.23,0.35,12,1.20,65.00,7391.00,5330,20240605,-52.16,2510,20241209,1.59,5330,-52.16,20240605,2510,1.59,20241209,5330,-52.16,20240605,2510,1.59,20241209,4.23,N,071090,500,100 억,,104223,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 160616 57 100.00 KOSPI 신저가 철강.금속 N N N N N 2695 195 2 7.80 509121670 193311 55.69 2500 2730 2500 3250 1750 2500 2633.69 0.58 0 97883 2713 2606 2553 2446 2393 2580 2420 101 750 500 1600 5 1 20191471 544 41.46 0.36 12 0.96 65.00 7391.00 5330 20240605 -49.44 2500 20241210 7.80 5330 -49.44 20240605 2500 7.80 20241210 5330 -49.44 20240605 2500 7.80 20241210 4.06 N 071090 500 100 억 118079 N N 0 N 00 N
3 20241210 150618 57 100.00 KOSPI 신저가 철강.금속 N N N N N 2705 205 2 8.20 481272465 183015 52.73 2500 2720 2500 3250 1750 2500 2629.69 0.58 0 96690 2713 2606 2553 2446 2393 2580 2420 101 750 500 1600 5 1 20191471 546 41.62 0.37 12 0.91 65.00 7391.00 5330 20240605 -49.25 2500 20241210 8.20 5330 -49.25 20240605 2500 8.20 20241210 5330 -49.25 20240605 2500 8.20 20241210 4.06 N 071090 500 100 억 118079 N N 0 N 00 N
4 20241210 140618 57 100.00 KOSPI 신저가 철강.금속 N N N N N 2675 175 2 7.00 423010930 161368 46.49 2500 2680 2500 3250 1750 2500 2621.41 0.58 0 92607 2713 2606 2553 2446 2393 2580 2420 101 750 500 1600 5 1 20191471 540 41.15 0.36 12 0.80 65.00 7391.00 5330 20240605 -49.81 2500 20241210 7.00 5330 -49.81 20240605 2500 7.00 20241210 5330 -49.81 20240605 2500 7.00 20241210 4.06 N 071090 500 100 억 118079 N N 0 N 00 N
5 20241210 130616 57 100.00 KOSPI 신저가 철강.금속 N N N N N 2665 165 2 6.60 381846230 145942 42.05 2500 2680 2500 3250 1750 2500 2616.42 0.58 0 79807 2713 2606 2553 2446 2393 2580 2420 101 750 500 1600 5 1 20191471 538 41.00 0.36 12 0.72 65.00 7391.00 5330 20240605 -50.00 2500 20241210 6.60 5330 -50.00 20240605 2500 6.60 20241210 5330 -50.00 20240605 2500 6.60 20241210 4.06 N 071090 500 100 억 118079 N N 0 N 00 N
6 20241210 120617 57 100.00 KOSPI 신저가 철강.금속 N N N N N 2660 160 2 6.40 303713655 116515 33.57 2500 2680 2500 3250 1750 2500 2606.65 0.58 0 62529 2713 2606 2553 2446 2393 2580 2420 101 750 500 1600 5 1 20191471 537 40.92 0.36 12 0.58 65.00 7391.00 5330 20240605 -50.09 2500 20241210 6.40 5330 -50.09 20240605 2500 6.40 20241210 5330 -50.09 20240605 2500 6.40 20241210 4.06 N 071090 500 100 억 118079 N N 0 N 00 N
7 20241210 110616 57 100.00 KOSPI 신저가 철강.금속 N N N N N 2675 175 2 7.00 261181315 100559 28.97 2500 2680 2500 3250 1750 2500 2597.29 0.58 0 55948 2713 2606 2553 2446 2393 2580 2420 101 750 500 1600 5 1 20191471 540 41.15 0.36 12 0.50 65.00 7391.00 5330 20240605 -49.81 2500 20241210 7.00 5330 -49.81 20240605 2500 7.00 20241210 5330 -49.81 20240605 2500 7.00 20241210 4.06 N 071090 500 100 억 118079 N N 0 N 00 N
8 20241210 100616 57 100.00 KOSPI 신저가 철강.금속 N N N N N 2630 130 2 5.20 207773390 80403 23.16 2500 2650 2500 3250 1750 2500 2584.15 0.58 0 47915 2713 2606 2553 2446 2393 2580 2420 101 750 500 1600 5 1 20191471 531 40.46 0.36 12 0.40 65.00 7391.00 5330 20240605 -50.66 2500 20241210 5.20 5330 -50.66 20240605 2500 5.20 20241210 5330 -50.66 20240605 2500 5.20 20241210 4.06 N 071090 500 100 억 118079 N N 0 N 00 N
9 20241210 090620 57 100.00 KOSPI 신저가 철강.금속 N N N N N 2600 100 2 4.00 61848920 24477 7.05 2500 2600 2500 3250 1750 2500 2526.82 0.58 0 13636 2713 2606 2553 2446 2393 2580 2420 101 750 500 1600 5 1 20191471 525 40.00 0.35 12 0.12 65.00 7391.00 5330 20240605 -51.22 2500 20241210 4.00 5330 -51.22 20240605 2500 4.00 20241210 5330 -51.22 20240605 2500 4.00 20241210 4.06 N 071090 500 100 억 118079 N N 0 N 00 N
10 20241209 160614 57 100.00 KOSPI 신저가 철강.금속 N N N N N 2500 -220 5 -8.09 863068445 338047 131.94 2615 2660 2500 3535 1905 2720 2553.20 0.52 0 15800 2946 2832 2746 2632 2546 2790 2590 101 815 500 1740 5 1 20191471 505 38.46 0.34 12 1.67 65.00 7391.00 5330 20240605 -53.10 2500 20241209 0.00 5330 -53.10 20240605 2500 0.00 20241209 5330 -53.10 20240605 2500 0.00 20241209 4.23 N 071090 500 100 억 104223 N N 0 N 00 N
11 20241209 150617 57 100.00 KOSPI 신저가 철강.금속 N N N N N 2530 -190 5 -6.99 791650610 309597 120.84 2615 2660 2510 3535 1905 2720 2557.04 0.52 0 14551 2946 2832 2746 2632 2546 2790 2590 101 815 500 1740 5 1 20191471 511 38.92 0.34 12 1.53 65.00 7391.00 5330 20240605 -52.53 2510 20241209 0.80 5330 -52.53 20240605 2510 0.80 20241209 5330 -52.53 20240605 2510 0.80 20241209 4.23 N 071090 500 100 억 104223 N N 0 N 00 N
12 20241209 140616 57 100.00 KOSPI 신저가 철강.금속 N N N N N 2550 -170 5 -6.25 620692665 242055 94.47 2615 2660 2510 3535 1905 2720 2564.26 0.52 0 25909 2946 2832 2746 2632 2546 2790 2590 101 815 500 1740 5 1 20191471 515 39.23 0.35 12 1.20 65.00 7391.00 5330 20240605 -52.16 2510 20241209 1.59 5330 -52.16 20240605 2510 1.59 20241209 5330 -52.16 20240605 2510 1.59 20241209 4.23 N 071090 500 100 억 104223 N N 0 N 00 N