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
002710/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
20241203,160134,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,35150,1150,2,3.38,5000423950,143653,89.65,34300,35300,34150,44200,23800,34000,34808.34,6.23,0,14976,37033,35516,34633,33116,32233,35075,32675,262,10200,1000,24480,50,1,26213697,9214,-118.75,3.99,12,0.55,-296.00,8808.00,85900,20240221,-59.08,27000,20240805,30.19,85900,-59.08,20240221,27000,30.19,20240805,85900,-59.08,20240221,27000,30.19,20240805,1.47,N,002710,1000,262 억,,1631971,N,N,286,N,00,N
20241203,150136,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,35200,1200,2,3.53,4662582850,134036,83.65,34300,35300,34150,44200,23800,34000,34786.13,6.23,0,14397,37033,35516,34633,33116,32233,35075,32675,262,10200,1000,24480,50,1,26213697,9227,-118.92,4.00,12,0.51,-296.00,8808.00,85900,20240221,-59.02,27000,20240805,30.37,85900,-59.02,20240221,27000,30.37,20240805,85900,-59.02,20240221,27000,30.37,20240805,1.47,N,002710,1000,262 억,,1631971,N,N,819,N,00,N
20241203,140134,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,35000,1000,2,2.94,4225718350,121591,75.88,34300,35300,34150,44200,23800,34000,34753.63,6.23,0,12233,37033,35516,34633,33116,32233,35075,32675,262,10200,1000,24480,50,1,26213697,9175,-118.24,3.97,12,0.46,-296.00,8808.00,85900,20240221,-59.25,27000,20240805,29.63,85900,-59.25,20240221,27000,29.63,20240805,85900,-59.25,20240221,27000,29.63,20240805,1.47,N,002710,1000,262 억,,1631971,N,N,819,N,00,N
20241203,130135,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,34900,900,2,2.65,3840096850,110559,69.00,34300,35300,34150,44200,23800,34000,34733.55,6.23,0,12769,37033,35516,34633,33116,32233,35075,32675,262,10200,1000,24480,50,1,26213697,9149,-117.91,3.96,12,0.42,-296.00,8808.00,85900,20240221,-59.37,27000,20240805,29.26,85900,-59.37,20240221,27000,29.26,20240805,85900,-59.37,20240221,27000,29.26,20240805,1.47,N,002710,1000,262 억,,1631971,N,N,819,N,00,N
20241203,120138,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,34400,400,2,1.18,2631104300,76004,47.43,34300,35150,34150,44200,23800,34000,34618.08,6.23,0,14686,37033,35516,34633,33116,32233,35075,32675,262,10200,1000,24480,50,1,26213697,9018,-116.22,3.91,12,0.29,-296.00,8808.00,85900,20240221,-59.95,27000,20240805,27.41,85900,-59.95,20240221,27000,27.41,20240805,85900,-59.95,20240221,27000,27.41,20240805,1.47,N,002710,1000,262 억,,1631971,N,N,819,N,00,N
20241203,110133,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,34650,650,2,1.91,2273072150,65612,40.95,34300,35150,34150,44200,23800,34000,34644.28,6.23,0,15750,37033,35516,34633,33116,32233,35075,32675,262,10200,1000,24480,50,1,26213697,9083,-117.06,3.93,12,0.25,-296.00,8808.00,85900,20240221,-59.66,27000,20240805,28.33,85900,-59.66,20240221,27000,28.33,20240805,85900,-59.66,20240221,27000,28.33,20240805,1.47,N,002710,1000,262 억,,1631971,N,N,819,N,00,N
20241203,100131,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,34500,500,2,1.47,1524001950,44111,27.53,34300,35150,34150,44200,23800,34000,34549.41,6.23,0,9728,37033,35516,34633,33116,32233,35075,32675,262,10200,1000,24480,50,1,26213697,9044,-116.55,3.92,12,0.17,-296.00,8808.00,85900,20240221,-59.84,27000,20240805,27.78,85900,-59.84,20240221,27000,27.78,20240805,85900,-59.84,20240221,27000,27.78,20240805,1.47,N,002710,1000,262 억,,1631971,N,N,819,N,00,N
20241203,090132,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,34800,800,2,2.35,193583400,5586,3.49,34300,35150,34300,44200,23800,34000,34656.63,6.23,0,2751,37033,35516,34633,33116,32233,35075,32675,262,10200,1000,24480,50,1,26213697,9122,-117.57,3.95,12,0.02,-296.00,8808.00,85900,20240221,-59.49,27000,20240805,28.89,85900,-59.49,20240221,27000,28.89,20240805,85900,-59.49,20240221,27000,28.89,20240805,1.47,N,002710,1000,262 억,,1631971,N,N,819,N,00,N
20241202,160130,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,34000,-750,5,-2.16,5432175750,156002,96.49,34800,36150,33750,45150,24350,34750,34821.88,6.17,0,11929,37450,36100,35200,33850,32950,35650,33400,262,10400,1000,25020,50,1,26213697,8913,-114.86,3.86,12,0.60,-296.00,8808.00,85900,20240221,-60.42,27000,20240805,25.93,85900,-60.42,20240221,27000,25.93,20240805,85900,-60.42,20240221,27000,25.93,20240805,1.51,N,002710,1000,262 억,,1617454,N,N,819,N,00,N
20241202,150133,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,34450,-300,5,-0.86,5030691200,144213,89.20,34800,36150,33750,45150,24350,34750,34883.76,6.17,0,7470,37450,36100,35200,33850,32950,35650,33400,262,10400,1000,25020,50,1,26213697,9031,-116.39,3.91,12,0.55,-296.00,8808.00,85900,20240221,-59.90,27000,20240805,27.59,85900,-59.90,20240221,27000,27.59,20240805,85900,-59.90,20240221,27000,27.59,20240805,1.51,N,002710,1000,262 억,,1617454,N,N,22,N,00,N
20241202,140133,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,34500,-250,5,-0.72,4735538450,135665,83.92,34800,36150,33750,45150,24350,34750,34906.12,6.17,0,6802,37450,36100,35200,33850,32950,35650,33400,262,10400,1000,25020,50,1,26213697,9044,-116.55,3.92,12,0.52,-296.00,8808.00,85900,20240221,-59.84,27000,20240805,27.78,85900,-59.84,20240221,27000,27.78,20240805,85900,-59.84,20240221,27000,27.78,20240805,1.51,N,002710,1000,262 억,,1617454,N,N,22,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 160134 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 35150 1150 2 3.38 5000423950 143653 89.65 34300 35300 34150 44200 23800 34000 34808.34 6.23 0 14976 37033 35516 34633 33116 32233 35075 32675 262 10200 1000 24480 50 1 26213697 9214 -118.75 3.99 12 0.55 -296.00 8808.00 85900 20240221 -59.08 27000 20240805 30.19 85900 -59.08 20240221 27000 30.19 20240805 85900 -59.08 20240221 27000 30.19 20240805 1.47 N 002710 1000 262 억 1631971 N N 286 N 00 N
3 20241203 150136 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 35200 1200 2 3.53 4662582850 134036 83.65 34300 35300 34150 44200 23800 34000 34786.13 6.23 0 14397 37033 35516 34633 33116 32233 35075 32675 262 10200 1000 24480 50 1 26213697 9227 -118.92 4.00 12 0.51 -296.00 8808.00 85900 20240221 -59.02 27000 20240805 30.37 85900 -59.02 20240221 27000 30.37 20240805 85900 -59.02 20240221 27000 30.37 20240805 1.47 N 002710 1000 262 억 1631971 N N 819 N 00 N
4 20241203 140134 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 35000 1000 2 2.94 4225718350 121591 75.88 34300 35300 34150 44200 23800 34000 34753.63 6.23 0 12233 37033 35516 34633 33116 32233 35075 32675 262 10200 1000 24480 50 1 26213697 9175 -118.24 3.97 12 0.46 -296.00 8808.00 85900 20240221 -59.25 27000 20240805 29.63 85900 -59.25 20240221 27000 29.63 20240805 85900 -59.25 20240221 27000 29.63 20240805 1.47 N 002710 1000 262 억 1631971 N N 819 N 00 N
5 20241203 130135 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 34900 900 2 2.65 3840096850 110559 69.00 34300 35300 34150 44200 23800 34000 34733.55 6.23 0 12769 37033 35516 34633 33116 32233 35075 32675 262 10200 1000 24480 50 1 26213697 9149 -117.91 3.96 12 0.42 -296.00 8808.00 85900 20240221 -59.37 27000 20240805 29.26 85900 -59.37 20240221 27000 29.26 20240805 85900 -59.37 20240221 27000 29.26 20240805 1.47 N 002710 1000 262 억 1631971 N N 819 N 00 N
6 20241203 120138 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 34400 400 2 1.18 2631104300 76004 47.43 34300 35150 34150 44200 23800 34000 34618.08 6.23 0 14686 37033 35516 34633 33116 32233 35075 32675 262 10200 1000 24480 50 1 26213697 9018 -116.22 3.91 12 0.29 -296.00 8808.00 85900 20240221 -59.95 27000 20240805 27.41 85900 -59.95 20240221 27000 27.41 20240805 85900 -59.95 20240221 27000 27.41 20240805 1.47 N 002710 1000 262 억 1631971 N N 819 N 00 N
7 20241203 110133 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 34650 650 2 1.91 2273072150 65612 40.95 34300 35150 34150 44200 23800 34000 34644.28 6.23 0 15750 37033 35516 34633 33116 32233 35075 32675 262 10200 1000 24480 50 1 26213697 9083 -117.06 3.93 12 0.25 -296.00 8808.00 85900 20240221 -59.66 27000 20240805 28.33 85900 -59.66 20240221 27000 28.33 20240805 85900 -59.66 20240221 27000 28.33 20240805 1.47 N 002710 1000 262 억 1631971 N N 819 N 00 N
8 20241203 100131 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 34500 500 2 1.47 1524001950 44111 27.53 34300 35150 34150 44200 23800 34000 34549.41 6.23 0 9728 37033 35516 34633 33116 32233 35075 32675 262 10200 1000 24480 50 1 26213697 9044 -116.55 3.92 12 0.17 -296.00 8808.00 85900 20240221 -59.84 27000 20240805 27.78 85900 -59.84 20240221 27000 27.78 20240805 85900 -59.84 20240221 27000 27.78 20240805 1.47 N 002710 1000 262 억 1631971 N N 819 N 00 N
9 20241203 090132 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 34800 800 2 2.35 193583400 5586 3.49 34300 35150 34300 44200 23800 34000 34656.63 6.23 0 2751 37033 35516 34633 33116 32233 35075 32675 262 10200 1000 24480 50 1 26213697 9122 -117.57 3.95 12 0.02 -296.00 8808.00 85900 20240221 -59.49 27000 20240805 28.89 85900 -59.49 20240221 27000 28.89 20240805 85900 -59.49 20240221 27000 28.89 20240805 1.47 N 002710 1000 262 억 1631971 N N 819 N 00 N
10 20241202 160130 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 34000 -750 5 -2.16 5432175750 156002 96.49 34800 36150 33750 45150 24350 34750 34821.88 6.17 0 11929 37450 36100 35200 33850 32950 35650 33400 262 10400 1000 25020 50 1 26213697 8913 -114.86 3.86 12 0.60 -296.00 8808.00 85900 20240221 -60.42 27000 20240805 25.93 85900 -60.42 20240221 27000 25.93 20240805 85900 -60.42 20240221 27000 25.93 20240805 1.51 N 002710 1000 262 억 1617454 N N 819 N 00 N
11 20241202 150133 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 34450 -300 5 -0.86 5030691200 144213 89.20 34800 36150 33750 45150 24350 34750 34883.76 6.17 0 7470 37450 36100 35200 33850 32950 35650 33400 262 10400 1000 25020 50 1 26213697 9031 -116.39 3.91 12 0.55 -296.00 8808.00 85900 20240221 -59.90 27000 20240805 27.59 85900 -59.90 20240221 27000 27.59 20240805 85900 -59.90 20240221 27000 27.59 20240805 1.51 N 002710 1000 262 억 1617454 N N 22 N 00 N
12 20241202 140133 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 34500 -250 5 -0.72 4735538450 135665 83.92 34800 36150 33750 45150 24350 34750 34906.12 6.17 0 6802 37450 36100 35200 33850 32950 35650 33400 262 10400 1000 25020 50 1 26213697 9044 -116.55 3.92 12 0.52 -296.00 8808.00 85900 20240221 -59.84 27000 20240805 27.78 85900 -59.84 20240221 27000 27.78 20240805 85900 -59.84 20240221 27000 27.78 20240805 1.51 N 002710 1000 262 억 1617454 N N 22 N 00 N