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
079550/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
20241210,160633,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,182500,11400,2,6.66,50548530700,284200,73.12,172700,184100,168800,222000,119800,171100,177859.43,23.30,0,29604,186100,178600,174500,167000,162900,176550,164950,1100,50900,5000,126610,100,1,22000000,40150,22.95,3.80,12,1.29,7953.00,48076.00,271500,20241108,-32.78,96000,20231206,90.10,271500,-32.78,20241108,104000,75.48,20240130,271500,-32.78,20241108,104000,75.48,20240130,1.13,N,079550,5000,1100 억,,5125623,N,N,288,N,00,N
20241210,150635,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,181600,10500,2,6.14,48415848500,272490,70.10,172700,184100,168800,222000,119800,171100,177679.96,23.30,0,33574,186100,178600,174500,167000,162900,176550,164950,1100,50900,5000,126610,100,1,22000000,39952,22.83,3.78,12,1.24,7953.00,48076.00,271500,20241108,-33.11,96000,20231206,89.17,271500,-33.11,20241108,104000,74.62,20240130,271500,-33.11,20241108,104000,74.62,20240130,1.13,N,079550,5000,1100 억,,5125623,N,N,6479,N,00,N
20241210,140635,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,181500,10400,2,6.08,45612246800,257108,66.15,172700,184100,168800,222000,119800,171100,177405.62,23.30,0,34698,186100,178600,174500,167000,162900,176550,164950,1100,50900,5000,126610,100,1,22000000,39930,22.82,3.78,12,1.17,7953.00,48076.00,271500,20241108,-33.15,96000,20231206,89.06,271500,-33.15,20241108,104000,74.52,20240130,271500,-33.15,20241108,104000,74.52,20240130,1.13,N,079550,5000,1100 억,,5125623,N,N,6479,N,00,N
20241210,130634,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,181100,10000,2,5.84,43233161000,243982,62.77,172700,184100,168800,222000,119800,171100,177198.78,23.30,0,34446,186100,178600,174500,167000,162900,176550,164950,1100,50900,5000,126610,100,1,22000000,39842,22.77,3.77,12,1.11,7953.00,48076.00,271500,20241108,-33.30,96000,20231206,88.65,271500,-33.30,20241108,104000,74.13,20240130,271500,-33.30,20241108,104000,74.13,20240130,1.13,N,079550,5000,1100 억,,5125623,N,N,6479,N,00,N
20241210,120634,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,179300,8200,2,4.79,39899388100,225499,58.01,172700,184100,168800,222000,119800,171100,176938.85,23.30,0,31392,186100,178600,174500,167000,162900,176550,164950,1100,50900,5000,126610,100,1,22000000,39446,22.54,3.73,12,1.02,7953.00,48076.00,271500,20241108,-33.96,96000,20231206,86.77,271500,-33.96,20241108,104000,72.40,20240130,271500,-33.96,20241108,104000,72.40,20240130,1.13,N,079550,5000,1100 억,,5125623,N,N,6479,N,00,N
20241210,110633,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,181800,10700,2,6.25,34684257900,196652,50.59,172700,184100,168800,222000,119800,171100,176374.46,23.30,0,26397,186100,178600,174500,167000,162900,176550,164950,1100,50900,5000,126610,100,1,22000000,39996,22.86,3.78,12,0.89,7953.00,48076.00,271500,20241108,-33.04,96000,20231206,89.38,271500,-33.04,20241108,104000,74.81,20240130,271500,-33.04,20241108,104000,74.81,20240130,1.13,N,079550,5000,1100 억,,5125623,N,N,6479,N,00,N
20241210,100634,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,176500,5400,2,3.16,18729877700,108387,27.88,172700,176800,168800,222000,119800,171100,172805.97,23.30,0,16385,186100,178600,174500,167000,162900,176550,164950,1100,50900,5000,126610,100,1,22000000,38830,22.19,3.67,12,0.49,7953.00,48076.00,271500,20241108,-34.99,96000,20231206,83.85,271500,-34.99,20241108,104000,69.71,20240130,271500,-34.99,20241108,104000,69.71,20240130,1.13,N,079550,5000,1100 억,,5125623,N,N,6479,N,00,N
20241210,090638,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,172800,1700,2,0.99,3032797400,17606,4.53,172700,173800,170300,222000,119800,171100,172260.96,23.30,0,-686,186100,178600,174500,167000,162900,176550,164950,1100,50900,5000,126610,100,1,22000000,38016,21.73,3.59,12,0.08,7953.00,48076.00,271500,20241108,-36.35,96000,20231206,80.00,271500,-36.35,20241108,104000,66.15,20240130,271500,-36.35,20241108,104000,66.15,20240130,1.13,N,079550,5000,1100 억,,5125623,N,N,6479,N,00,N
20241209,160631,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,171100,-17800,5,-9.42,67754399400,386928,125.51,178500,182000,170400,245500,132300,188900,175108.04,23.04,0,67284,201233,195066,189133,182966,177033,192100,180000,1100,56600,5000,139780,100,1,22000000,37642,21.51,3.56,12,1.76,7953.00,48076.00,271500,20241108,-36.98,95300,20231130,79.54,271500,-36.98,20241108,104000,64.52,20240130,271500,-36.98,20241108,104000,64.52,20240130,1.12,N,079550,5000,1100 억,,5069137,N,N,6479,N,00,N
20241209,150633,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,171800,-17100,5,-9.05,63276283900,360743,117.01,178500,182000,170900,245500,132300,188900,175401.73,23.04,0,57190,201233,195066,189133,182966,177033,192100,180000,1100,56600,5000,139780,100,1,22000000,37796,21.60,3.57,12,1.64,7953.00,48076.00,271500,20241108,-36.72,95300,20231130,80.27,271500,-36.72,20241108,104000,65.19,20240130,271500,-36.72,20241108,104000,65.19,20240130,1.12,N,079550,5000,1100 억,,5069137,N,N,1695,N,00,N
20241209,140633,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,Y,171500,-17400,5,-9.21,53356877600,302966,98.27,178500,182000,171000,245500,132300,188900,176110.89,23.04,0,44653,201233,195066,189133,182966,177033,192100,180000,1100,56600,5000,139780,100,1,22000000,37730,21.56,3.57,12,1.38,7953.00,48076.00,271500,20241108,-36.83,95300,20231130,79.96,271500,-36.83,20241108,104000,64.90,20240130,271500,-36.83,20241108,104000,64.90,20240130,1.12,N,079550,5000,1100 억,,5069137,N,N,1695,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 160633 55 30.00 KOSPI200 철강.금속 N N N Y 40 Y 182500 11400 2 6.66 50548530700 284200 73.12 172700 184100 168800 222000 119800 171100 177859.43 23.30 0 29604 186100 178600 174500 167000 162900 176550 164950 1100 50900 5000 126610 100 1 22000000 40150 22.95 3.80 12 1.29 7953.00 48076.00 271500 20241108 -32.78 96000 20231206 90.10 271500 -32.78 20241108 104000 75.48 20240130 271500 -32.78 20241108 104000 75.48 20240130 1.13 N 079550 5000 1100 억 5125623 N N 288 N 00 N
3 20241210 150635 55 30.00 KOSPI200 철강.금속 N N N Y 40 Y 181600 10500 2 6.14 48415848500 272490 70.10 172700 184100 168800 222000 119800 171100 177679.96 23.30 0 33574 186100 178600 174500 167000 162900 176550 164950 1100 50900 5000 126610 100 1 22000000 39952 22.83 3.78 12 1.24 7953.00 48076.00 271500 20241108 -33.11 96000 20231206 89.17 271500 -33.11 20241108 104000 74.62 20240130 271500 -33.11 20241108 104000 74.62 20240130 1.13 N 079550 5000 1100 억 5125623 N N 6479 N 00 N
4 20241210 140635 55 30.00 KOSPI200 철강.금속 N N N Y 40 Y 181500 10400 2 6.08 45612246800 257108 66.15 172700 184100 168800 222000 119800 171100 177405.62 23.30 0 34698 186100 178600 174500 167000 162900 176550 164950 1100 50900 5000 126610 100 1 22000000 39930 22.82 3.78 12 1.17 7953.00 48076.00 271500 20241108 -33.15 96000 20231206 89.06 271500 -33.15 20241108 104000 74.52 20240130 271500 -33.15 20241108 104000 74.52 20240130 1.13 N 079550 5000 1100 억 5125623 N N 6479 N 00 N
5 20241210 130634 55 30.00 KOSPI200 철강.금속 N N N Y 40 Y 181100 10000 2 5.84 43233161000 243982 62.77 172700 184100 168800 222000 119800 171100 177198.78 23.30 0 34446 186100 178600 174500 167000 162900 176550 164950 1100 50900 5000 126610 100 1 22000000 39842 22.77 3.77 12 1.11 7953.00 48076.00 271500 20241108 -33.30 96000 20231206 88.65 271500 -33.30 20241108 104000 74.13 20240130 271500 -33.30 20241108 104000 74.13 20240130 1.13 N 079550 5000 1100 억 5125623 N N 6479 N 00 N
6 20241210 120634 55 30.00 KOSPI200 철강.금속 N N N Y 40 Y 179300 8200 2 4.79 39899388100 225499 58.01 172700 184100 168800 222000 119800 171100 176938.85 23.30 0 31392 186100 178600 174500 167000 162900 176550 164950 1100 50900 5000 126610 100 1 22000000 39446 22.54 3.73 12 1.02 7953.00 48076.00 271500 20241108 -33.96 96000 20231206 86.77 271500 -33.96 20241108 104000 72.40 20240130 271500 -33.96 20241108 104000 72.40 20240130 1.13 N 079550 5000 1100 억 5125623 N N 6479 N 00 N
7 20241210 110633 55 30.00 KOSPI200 철강.금속 N N N Y 40 Y 181800 10700 2 6.25 34684257900 196652 50.59 172700 184100 168800 222000 119800 171100 176374.46 23.30 0 26397 186100 178600 174500 167000 162900 176550 164950 1100 50900 5000 126610 100 1 22000000 39996 22.86 3.78 12 0.89 7953.00 48076.00 271500 20241108 -33.04 96000 20231206 89.38 271500 -33.04 20241108 104000 74.81 20240130 271500 -33.04 20241108 104000 74.81 20240130 1.13 N 079550 5000 1100 억 5125623 N N 6479 N 00 N
8 20241210 100634 55 30.00 KOSPI200 철강.금속 N N N Y 40 Y 176500 5400 2 3.16 18729877700 108387 27.88 172700 176800 168800 222000 119800 171100 172805.97 23.30 0 16385 186100 178600 174500 167000 162900 176550 164950 1100 50900 5000 126610 100 1 22000000 38830 22.19 3.67 12 0.49 7953.00 48076.00 271500 20241108 -34.99 96000 20231206 83.85 271500 -34.99 20241108 104000 69.71 20240130 271500 -34.99 20241108 104000 69.71 20240130 1.13 N 079550 5000 1100 억 5125623 N N 6479 N 00 N
9 20241210 090638 55 30.00 KOSPI200 철강.금속 N N N Y 40 Y 172800 1700 2 0.99 3032797400 17606 4.53 172700 173800 170300 222000 119800 171100 172260.96 23.30 0 -686 186100 178600 174500 167000 162900 176550 164950 1100 50900 5000 126610 100 1 22000000 38016 21.73 3.59 12 0.08 7953.00 48076.00 271500 20241108 -36.35 96000 20231206 80.00 271500 -36.35 20241108 104000 66.15 20240130 271500 -36.35 20241108 104000 66.15 20240130 1.13 N 079550 5000 1100 억 5125623 N N 6479 N 00 N
10 20241209 160631 55 30.00 KOSPI200 철강.금속 N N N Y 40 Y 171100 -17800 5 -9.42 67754399400 386928 125.51 178500 182000 170400 245500 132300 188900 175108.04 23.04 0 67284 201233 195066 189133 182966 177033 192100 180000 1100 56600 5000 139780 100 1 22000000 37642 21.51 3.56 12 1.76 7953.00 48076.00 271500 20241108 -36.98 95300 20231130 79.54 271500 -36.98 20241108 104000 64.52 20240130 271500 -36.98 20241108 104000 64.52 20240130 1.12 N 079550 5000 1100 억 5069137 N N 6479 N 00 N
11 20241209 150633 55 30.00 KOSPI200 철강.금속 N N N Y 40 Y 171800 -17100 5 -9.05 63276283900 360743 117.01 178500 182000 170900 245500 132300 188900 175401.73 23.04 0 57190 201233 195066 189133 182966 177033 192100 180000 1100 56600 5000 139780 100 1 22000000 37796 21.60 3.57 12 1.64 7953.00 48076.00 271500 20241108 -36.72 95300 20231130 80.27 271500 -36.72 20241108 104000 65.19 20240130 271500 -36.72 20241108 104000 65.19 20240130 1.12 N 079550 5000 1100 억 5069137 N N 1695 N 00 N
12 20241209 140633 55 30.00 KOSPI200 철강.금속 N N N Y 40 Y 171500 -17400 5 -9.21 53356877600 302966 98.27 178500 182000 171000 245500 132300 188900 176110.89 23.04 0 44653 201233 195066 189133 182966 177033 192100 180000 1100 56600 5000 139780 100 1 22000000 37730 21.56 3.57 12 1.38 7953.00 48076.00 271500 20241108 -36.83 95300 20231130 79.96 271500 -36.83 20241108 104000 64.90 20240130 271500 -36.83 20241108 104000 64.90 20240130 1.12 N 079550 5000 1100 억 5069137 N N 1695 N 00 N