ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001430/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
20241203,160119,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,22550,50,2,0.22,3022988100,132205,101.95,22850,23350,22500,29250,15750,22500,22866.34,8.63,0,21633,23700,23100,22800,22200,21900,22950,22050,2193,6750,5000,17100,50,1,35862119,8087,6.31,0.41,12,0.37,3576.00,54525.00,27750,20231215,-18.74,16640,20240805,35.52,27350,-17.55,20240226,16640,35.52,20240805,27750,-18.74,20231215,16640,35.52,20240805,1.00,N,001430,5000,2193 억,,3096249,N,N,572,N,00,N
20241203,150119,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,22600,100,2,0.44,2861279150,125039,96.43,22850,23350,22500,29250,15750,22500,22883.15,8.63,0,23210,23700,23100,22800,22200,21900,22950,22050,2193,6750,5000,17100,50,1,35862119,8105,6.32,0.41,12,0.35,3576.00,54525.00,27750,20231215,-18.56,16640,20240805,35.82,27350,-17.37,20240226,16640,35.82,20240805,27750,-18.56,20231215,16640,35.82,20240805,1.00,N,001430,5000,2193 억,,3096249,N,N,558,N,00,N
20241203,140119,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,22850,350,2,1.56,2530058900,110430,85.16,22850,23350,22500,29250,15750,22500,22911.05,8.63,0,17945,23700,23100,22800,22200,21900,22950,22050,2193,6750,5000,17100,50,1,35862119,8194,6.39,0.42,12,0.31,3576.00,54525.00,27750,20231215,-17.66,16640,20240805,37.32,27350,-16.45,20240226,16640,37.32,20240805,27750,-17.66,20231215,16640,37.32,20240805,1.00,N,001430,5000,2193 억,,3096249,N,N,558,N,00,N
20241203,130119,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,22950,450,2,2.00,2291468950,99962,77.09,22850,23350,22500,29250,15750,22500,22923.49,8.63,0,15608,23700,23100,22800,22200,21900,22950,22050,2193,6750,5000,17100,50,1,35862119,8230,6.42,0.42,12,0.28,3576.00,54525.00,27750,20231215,-17.30,16640,20240805,37.92,27350,-16.09,20240226,16640,37.92,20240805,27750,-17.30,20231215,16640,37.92,20240805,1.00,N,001430,5000,2193 억,,3096249,N,N,558,N,00,N
20241203,120121,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,23000,500,2,2.22,2097290900,91484,70.55,22850,23350,22500,29250,15750,22500,22925.31,8.63,0,13336,23700,23100,22800,22200,21900,22950,22050,2193,6750,5000,17100,50,1,35862119,8248,6.43,0.42,12,0.26,3576.00,54525.00,27750,20231215,-17.12,16640,20240805,38.22,27350,-15.90,20240226,16640,38.22,20240805,27750,-17.12,20231215,16640,38.22,20240805,1.00,N,001430,5000,2193 억,,3096249,N,N,558,N,00,N
20241203,110118,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,23200,700,2,3.11,1920638300,83798,64.62,22850,23350,22500,29250,15750,22500,22919.96,8.63,0,11510,23700,23100,22800,22200,21900,22950,22050,2193,6750,5000,17100,50,1,35862119,8320,6.49,0.43,12,0.23,3576.00,54525.00,27750,20231215,-16.40,16640,20240805,39.42,27350,-15.17,20240226,16640,39.42,20240805,27750,-16.40,20231215,16640,39.42,20240805,1.00,N,001430,5000,2193 억,,3096249,N,N,558,N,00,N
20241203,100117,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,22750,250,2,1.11,755161850,33247,25.64,22850,23000,22500,29250,15750,22500,22713.81,8.63,0,10127,23700,23100,22800,22200,21900,22950,22050,2193,6750,5000,17100,50,1,35862119,8159,6.36,0.42,12,0.09,3576.00,54525.00,27750,20231215,-18.02,16640,20240805,36.72,27350,-16.82,20240226,16640,36.72,20240805,27750,-18.02,20231215,16640,36.72,20240805,1.00,N,001430,5000,2193 억,,3096249,N,N,558,N,00,N
20241203,090118,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,22800,300,2,1.33,91030300,3988,3.08,22850,22950,22800,29250,15750,22500,22827.70,8.63,0,-1601,23700,23100,22800,22200,21900,22950,22050,2193,6750,5000,17100,50,1,35862119,8177,6.38,0.42,12,0.01,3576.00,54525.00,27750,20231215,-17.84,16640,20240805,37.02,27350,-16.64,20240226,16640,37.02,20240805,27750,-17.84,20231215,16640,37.02,20240805,1.00,N,001430,5000,2193 억,,3096249,N,N,558,N,00,N
20241202,160117,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,22500,-500,5,-2.17,2916873050,128004,73.51,23200,23400,22500,29900,16100,23000,22788.32,8.64,0,541,23833,23416,22583,22166,21333,23625,22375,2193,6900,5000,17480,50,1,35862119,8069,6.29,0.41,12,0.36,3576.00,54525.00,27750,20231215,-18.92,16640,20240805,35.22,27350,-17.73,20240226,16640,35.22,20240805,27750,-18.92,20231215,16640,35.22,20240805,1.01,N,001430,5000,2193 억,,3098409,N,N,558,N,00,N
20241202,150118,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,22700,-300,5,-1.30,2577660700,112986,64.88,23200,23400,22600,29900,16100,23000,22813.82,8.64,0,-909,23833,23416,22583,22166,21333,23625,22375,2193,6900,5000,17480,50,1,35862119,8141,6.35,0.42,12,0.32,3576.00,54525.00,27750,20231215,-18.20,16640,20240805,36.42,27350,-17.00,20240226,16640,36.42,20240805,27750,-18.20,20231215,16640,36.42,20240805,1.01,N,001430,5000,2193 억,,3098409,N,N,5,N,00,N
20241202,140117,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,22850,-150,5,-0.65,2318375350,101599,58.34,23200,23400,22600,29900,16100,23000,22818.70,8.64,0,3425,23833,23416,22583,22166,21333,23625,22375,2193,6900,5000,17480,50,1,35862119,8194,6.39,0.42,12,0.28,3576.00,54525.00,27750,20231215,-17.66,16640,20240805,37.32,27350,-16.45,20240226,16640,37.32,20240805,27750,-17.66,20231215,16640,37.32,20240805,1.01,N,001430,5000,2193 억,,3098409,N,N,5,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 20241203 160119 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 22550 50 2 0.22 3022988100 132205 101.95 22850 23350 22500 29250 15750 22500 22866.34 8.63 0 21633 23700 23100 22800 22200 21900 22950 22050 2193 6750 5000 17100 50 1 35862119 8087 6.31 0.41 12 0.37 3576.00 54525.00 27750 20231215 -18.74 16640 20240805 35.52 27350 -17.55 20240226 16640 35.52 20240805 27750 -18.74 20231215 16640 35.52 20240805 1.00 N 001430 5000 2193 억 3096249 N N 572 N 00 N
3 20241203 150119 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 22600 100 2 0.44 2861279150 125039 96.43 22850 23350 22500 29250 15750 22500 22883.15 8.63 0 23210 23700 23100 22800 22200 21900 22950 22050 2193 6750 5000 17100 50 1 35862119 8105 6.32 0.41 12 0.35 3576.00 54525.00 27750 20231215 -18.56 16640 20240805 35.82 27350 -17.37 20240226 16640 35.82 20240805 27750 -18.56 20231215 16640 35.82 20240805 1.00 N 001430 5000 2193 억 3096249 N N 558 N 00 N
4 20241203 140119 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 22850 350 2 1.56 2530058900 110430 85.16 22850 23350 22500 29250 15750 22500 22911.05 8.63 0 17945 23700 23100 22800 22200 21900 22950 22050 2193 6750 5000 17100 50 1 35862119 8194 6.39 0.42 12 0.31 3576.00 54525.00 27750 20231215 -17.66 16640 20240805 37.32 27350 -16.45 20240226 16640 37.32 20240805 27750 -17.66 20231215 16640 37.32 20240805 1.00 N 001430 5000 2193 억 3096249 N N 558 N 00 N
5 20241203 130119 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 22950 450 2 2.00 2291468950 99962 77.09 22850 23350 22500 29250 15750 22500 22923.49 8.63 0 15608 23700 23100 22800 22200 21900 22950 22050 2193 6750 5000 17100 50 1 35862119 8230 6.42 0.42 12 0.28 3576.00 54525.00 27750 20231215 -17.30 16640 20240805 37.92 27350 -16.09 20240226 16640 37.92 20240805 27750 -17.30 20231215 16640 37.92 20240805 1.00 N 001430 5000 2193 억 3096249 N N 558 N 00 N
6 20241203 120121 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 23000 500 2 2.22 2097290900 91484 70.55 22850 23350 22500 29250 15750 22500 22925.31 8.63 0 13336 23700 23100 22800 22200 21900 22950 22050 2193 6750 5000 17100 50 1 35862119 8248 6.43 0.42 12 0.26 3576.00 54525.00 27750 20231215 -17.12 16640 20240805 38.22 27350 -15.90 20240226 16640 38.22 20240805 27750 -17.12 20231215 16640 38.22 20240805 1.00 N 001430 5000 2193 억 3096249 N N 558 N 00 N
7 20241203 110118 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 23200 700 2 3.11 1920638300 83798 64.62 22850 23350 22500 29250 15750 22500 22919.96 8.63 0 11510 23700 23100 22800 22200 21900 22950 22050 2193 6750 5000 17100 50 1 35862119 8320 6.49 0.43 12 0.23 3576.00 54525.00 27750 20231215 -16.40 16640 20240805 39.42 27350 -15.17 20240226 16640 39.42 20240805 27750 -16.40 20231215 16640 39.42 20240805 1.00 N 001430 5000 2193 억 3096249 N N 558 N 00 N
8 20241203 100117 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 22750 250 2 1.11 755161850 33247 25.64 22850 23000 22500 29250 15750 22500 22713.81 8.63 0 10127 23700 23100 22800 22200 21900 22950 22050 2193 6750 5000 17100 50 1 35862119 8159 6.36 0.42 12 0.09 3576.00 54525.00 27750 20231215 -18.02 16640 20240805 36.72 27350 -16.82 20240226 16640 36.72 20240805 27750 -18.02 20231215 16640 36.72 20240805 1.00 N 001430 5000 2193 억 3096249 N N 558 N 00 N
9 20241203 090118 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 22800 300 2 1.33 91030300 3988 3.08 22850 22950 22800 29250 15750 22500 22827.70 8.63 0 -1601 23700 23100 22800 22200 21900 22950 22050 2193 6750 5000 17100 50 1 35862119 8177 6.38 0.42 12 0.01 3576.00 54525.00 27750 20231215 -17.84 16640 20240805 37.02 27350 -16.64 20240226 16640 37.02 20240805 27750 -17.84 20231215 16640 37.02 20240805 1.00 N 001430 5000 2193 억 3096249 N N 558 N 00 N
10 20241202 160117 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 22500 -500 5 -2.17 2916873050 128004 73.51 23200 23400 22500 29900 16100 23000 22788.32 8.64 0 541 23833 23416 22583 22166 21333 23625 22375 2193 6900 5000 17480 50 1 35862119 8069 6.29 0.41 12 0.36 3576.00 54525.00 27750 20231215 -18.92 16640 20240805 35.22 27350 -17.73 20240226 16640 35.22 20240805 27750 -18.92 20231215 16640 35.22 20240805 1.01 N 001430 5000 2193 억 3098409 N N 558 N 00 N
11 20241202 150118 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 22700 -300 5 -1.30 2577660700 112986 64.88 23200 23400 22600 29900 16100 23000 22813.82 8.64 0 -909 23833 23416 22583 22166 21333 23625 22375 2193 6900 5000 17480 50 1 35862119 8141 6.35 0.42 12 0.32 3576.00 54525.00 27750 20231215 -18.20 16640 20240805 36.42 27350 -17.00 20240226 16640 36.42 20240805 27750 -18.20 20231215 16640 36.42 20240805 1.01 N 001430 5000 2193 억 3098409 N N 5 N 00 N
12 20241202 140117 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 22850 -150 5 -0.65 2318375350 101599 58.34 23200 23400 22600 29900 16100 23000 22818.70 8.64 0 3425 23833 23416 22583 22166 21333 23625 22375 2193 6900 5000 17480 50 1 35862119 8194 6.39 0.42 12 0.28 3576.00 54525.00 27750 20231215 -17.66 16640 20240805 37.32 27350 -16.45 20240226 16640 37.32 20240805 27750 -17.66 20231215 16640 37.32 20240805 1.01 N 001430 5000 2193 억 3098409 N N 5 N 00 N