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
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
20241210,160119,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,20100,1140,2,6.01,2137959030,108067,63.62,19180,20350,19140,24600,13280,18960,19783.03,8.56,0,21508,20186,19572,19186,18572,18186,19380,18380,2193,5640,5000,14400,50,1,35862119,7208,5.62,0.37,12,0.30,3576.00,54525.00,27750,20231215,-27.57,16640,20240805,20.79,27350,-26.51,20240226,16640,20.79,20240805,27750,-27.57,20231215,16640,20.79,20240805,1.00,N,001430,5000,2193 억,,3069747,N,N,130,N,00,N
20241210,150119,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,19940,980,2,5.17,1818546030,92197,54.28,19180,20000,19140,24600,13280,18960,19724.57,8.56,0,23772,20186,19572,19186,18572,18186,19380,18380,2193,5640,5000,14400,10,1,35862119,7151,5.58,0.37,12,0.26,3576.00,54525.00,27750,20231215,-28.14,16640,20240805,19.83,27350,-27.09,20240226,16640,19.83,20240805,27750,-28.14,20231215,16640,19.83,20240805,1.00,N,001430,5000,2193 억,,3069747,N,N,3185,N,00,N
20241210,140119,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,19780,820,2,4.32,1688381080,85658,50.43,19180,20000,19140,24600,13280,18960,19710.72,8.56,0,22053,20186,19572,19186,18572,18186,19380,18380,2193,5640,5000,14400,10,1,35862119,7094,5.53,0.36,12,0.24,3576.00,54525.00,27750,20231215,-28.72,16640,20240805,18.87,27350,-27.68,20240226,16640,18.87,20240805,27750,-28.72,20231215,16640,18.87,20240805,1.00,N,001430,5000,2193 억,,3069747,N,N,3185,N,00,N
20241210,130119,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,19760,800,2,4.22,1245260450,63375,37.31,19180,19960,19140,24600,13280,18960,19649.08,8.56,0,14516,20186,19572,19186,18572,18186,19380,18380,2193,5640,5000,14400,10,1,35862119,7086,5.53,0.36,12,0.18,3576.00,54525.00,27750,20231215,-28.79,16640,20240805,18.75,27350,-27.75,20240226,16640,18.75,20240805,27750,-28.79,20231215,16640,18.75,20240805,1.00,N,001430,5000,2193 억,,3069747,N,N,3185,N,00,N
20241210,120119,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,19750,790,2,4.17,1018711930,51899,30.56,19180,19960,19140,24600,13280,18960,19628.74,8.56,0,9013,20186,19572,19186,18572,18186,19380,18380,2193,5640,5000,14400,10,1,35862119,7083,5.52,0.36,12,0.14,3576.00,54525.00,27750,20231215,-28.83,16640,20240805,18.69,27350,-27.79,20240226,16640,18.69,20240805,27750,-28.83,20231215,16640,18.69,20240805,1.00,N,001430,5000,2193 억,,3069747,N,N,3185,N,00,N
20241210,110119,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,19770,810,2,4.27,856597030,43713,25.74,19180,19960,19140,24600,13280,18960,19595.93,8.56,0,5032,20186,19572,19186,18572,18186,19380,18380,2193,5640,5000,14400,10,1,35862119,7090,5.53,0.36,12,0.12,3576.00,54525.00,27750,20231215,-28.76,16640,20240805,18.81,27350,-27.71,20240226,16640,18.81,20240805,27750,-28.76,20231215,16640,18.81,20240805,1.00,N,001430,5000,2193 억,,3069747,N,N,3185,N,00,N
20241210,100119,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,19660,700,2,3.69,486158200,25031,14.74,19180,19720,19140,24600,13280,18960,19422.24,8.56,0,4200,20186,19572,19186,18572,18186,19380,18380,2193,5640,5000,14400,10,1,35862119,7050,5.50,0.36,12,0.07,3576.00,54525.00,27750,20231215,-29.15,16640,20240805,18.15,27350,-28.12,20240226,16640,18.15,20240805,27750,-29.15,20231215,16640,18.15,20240805,1.00,N,001430,5000,2193 억,,3069747,N,N,3185,N,00,N
20241210,090120,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,19300,340,2,1.79,49126020,2546,1.50,19180,19380,19140,24600,13280,18960,19295.37,8.56,0,964,20186,19572,19186,18572,18186,19380,18380,2193,5640,5000,14400,10,1,35862119,6921,5.40,0.35,12,0.01,3576.00,54525.00,27750,20231215,-30.45,16640,20240805,15.99,27350,-29.43,20240226,16640,15.99,20240805,27750,-30.45,20231215,16640,15.99,20240805,1.00,N,001430,5000,2193 억,,3069747,N,N,3185,N,00,N
20241209,160118,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,18960,-1040,5,-5.20,3237275340,169034,116.97,19800,19800,18800,26000,14000,20000,19151.79,8.61,0,-13722,20600,20300,19950,19650,19300,20325,19675,2193,6000,5000,15200,10,1,35862119,6799,5.30,0.35,12,0.47,3576.00,54525.00,27750,20231215,-31.68,16640,20240805,13.94,27350,-30.68,20240226,16640,13.94,20240805,27750,-31.68,20231215,16640,13.94,20240805,0.95,N,001430,5000,2193 억,,3088836,N,N,3185,N,00,N
20241209,150119,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,19000,-1000,5,-5.00,3016239450,157384,108.91,19800,19800,18800,26000,14000,20000,19164.84,8.61,0,-13837,20600,20300,19950,19650,19300,20325,19675,2193,6000,5000,15200,10,1,35862119,6814,5.31,0.35,12,0.44,3576.00,54525.00,27750,20231215,-31.53,16640,20240805,14.18,27350,-30.53,20240226,16640,14.18,20240805,27750,-31.53,20231215,16640,14.18,20240805,0.95,N,001430,5000,2193 억,,3088836,N,N,1037,N,00,N
20241209,140119,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,18920,-1080,5,-5.40,2457541960,127805,88.44,19800,19800,18830,26000,14000,20000,19228.84,8.61,0,-15000,20600,20300,19950,19650,19300,20325,19675,2193,6000,5000,15200,10,1,35862119,6785,5.29,0.35,12,0.36,3576.00,54525.00,27750,20231215,-31.82,16640,20240805,13.70,27350,-30.82,20240226,16640,13.70,20240805,27750,-31.82,20231215,16640,13.70,20240805,0.95,N,001430,5000,2193 억,,3088836,N,N,1037,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 160119 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 20100 1140 2 6.01 2137959030 108067 63.62 19180 20350 19140 24600 13280 18960 19783.03 8.56 0 21508 20186 19572 19186 18572 18186 19380 18380 2193 5640 5000 14400 50 1 35862119 7208 5.62 0.37 12 0.30 3576.00 54525.00 27750 20231215 -27.57 16640 20240805 20.79 27350 -26.51 20240226 16640 20.79 20240805 27750 -27.57 20231215 16640 20.79 20240805 1.00 N 001430 5000 2193 억 3069747 N N 130 N 00 N
3 20241210 150119 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 19940 980 2 5.17 1818546030 92197 54.28 19180 20000 19140 24600 13280 18960 19724.57 8.56 0 23772 20186 19572 19186 18572 18186 19380 18380 2193 5640 5000 14400 10 1 35862119 7151 5.58 0.37 12 0.26 3576.00 54525.00 27750 20231215 -28.14 16640 20240805 19.83 27350 -27.09 20240226 16640 19.83 20240805 27750 -28.14 20231215 16640 19.83 20240805 1.00 N 001430 5000 2193 억 3069747 N N 3185 N 00 N
4 20241210 140119 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 19780 820 2 4.32 1688381080 85658 50.43 19180 20000 19140 24600 13280 18960 19710.72 8.56 0 22053 20186 19572 19186 18572 18186 19380 18380 2193 5640 5000 14400 10 1 35862119 7094 5.53 0.36 12 0.24 3576.00 54525.00 27750 20231215 -28.72 16640 20240805 18.87 27350 -27.68 20240226 16640 18.87 20240805 27750 -28.72 20231215 16640 18.87 20240805 1.00 N 001430 5000 2193 억 3069747 N N 3185 N 00 N
5 20241210 130119 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 19760 800 2 4.22 1245260450 63375 37.31 19180 19960 19140 24600 13280 18960 19649.08 8.56 0 14516 20186 19572 19186 18572 18186 19380 18380 2193 5640 5000 14400 10 1 35862119 7086 5.53 0.36 12 0.18 3576.00 54525.00 27750 20231215 -28.79 16640 20240805 18.75 27350 -27.75 20240226 16640 18.75 20240805 27750 -28.79 20231215 16640 18.75 20240805 1.00 N 001430 5000 2193 억 3069747 N N 3185 N 00 N
6 20241210 120119 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 19750 790 2 4.17 1018711930 51899 30.56 19180 19960 19140 24600 13280 18960 19628.74 8.56 0 9013 20186 19572 19186 18572 18186 19380 18380 2193 5640 5000 14400 10 1 35862119 7083 5.52 0.36 12 0.14 3576.00 54525.00 27750 20231215 -28.83 16640 20240805 18.69 27350 -27.79 20240226 16640 18.69 20240805 27750 -28.83 20231215 16640 18.69 20240805 1.00 N 001430 5000 2193 억 3069747 N N 3185 N 00 N
7 20241210 110119 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 19770 810 2 4.27 856597030 43713 25.74 19180 19960 19140 24600 13280 18960 19595.93 8.56 0 5032 20186 19572 19186 18572 18186 19380 18380 2193 5640 5000 14400 10 1 35862119 7090 5.53 0.36 12 0.12 3576.00 54525.00 27750 20231215 -28.76 16640 20240805 18.81 27350 -27.71 20240226 16640 18.81 20240805 27750 -28.76 20231215 16640 18.81 20240805 1.00 N 001430 5000 2193 억 3069747 N N 3185 N 00 N
8 20241210 100119 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 19660 700 2 3.69 486158200 25031 14.74 19180 19720 19140 24600 13280 18960 19422.24 8.56 0 4200 20186 19572 19186 18572 18186 19380 18380 2193 5640 5000 14400 10 1 35862119 7050 5.50 0.36 12 0.07 3576.00 54525.00 27750 20231215 -29.15 16640 20240805 18.15 27350 -28.12 20240226 16640 18.15 20240805 27750 -29.15 20231215 16640 18.15 20240805 1.00 N 001430 5000 2193 억 3069747 N N 3185 N 00 N
9 20241210 090120 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 19300 340 2 1.79 49126020 2546 1.50 19180 19380 19140 24600 13280 18960 19295.37 8.56 0 964 20186 19572 19186 18572 18186 19380 18380 2193 5640 5000 14400 10 1 35862119 6921 5.40 0.35 12 0.01 3576.00 54525.00 27750 20231215 -30.45 16640 20240805 15.99 27350 -29.43 20240226 16640 15.99 20240805 27750 -30.45 20231215 16640 15.99 20240805 1.00 N 001430 5000 2193 억 3069747 N N 3185 N 00 N
10 20241209 160118 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 18960 -1040 5 -5.20 3237275340 169034 116.97 19800 19800 18800 26000 14000 20000 19151.79 8.61 0 -13722 20600 20300 19950 19650 19300 20325 19675 2193 6000 5000 15200 10 1 35862119 6799 5.30 0.35 12 0.47 3576.00 54525.00 27750 20231215 -31.68 16640 20240805 13.94 27350 -30.68 20240226 16640 13.94 20240805 27750 -31.68 20231215 16640 13.94 20240805 0.95 N 001430 5000 2193 억 3088836 N N 3185 N 00 N
11 20241209 150119 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 19000 -1000 5 -5.00 3016239450 157384 108.91 19800 19800 18800 26000 14000 20000 19164.84 8.61 0 -13837 20600 20300 19950 19650 19300 20325 19675 2193 6000 5000 15200 10 1 35862119 6814 5.31 0.35 12 0.44 3576.00 54525.00 27750 20231215 -31.53 16640 20240805 14.18 27350 -30.53 20240226 16640 14.18 20240805 27750 -31.53 20231215 16640 14.18 20240805 0.95 N 001430 5000 2193 억 3088836 N N 1037 N 00 N
12 20241209 140119 55 60.00 KOSPI200 철강.금속 N N N Y 60 N 18920 -1080 5 -5.40 2457541960 127805 88.44 19800 19800 18830 26000 14000 20000 19228.84 8.61 0 -15000 20600 20300 19950 19650 19300 20325 19675 2193 6000 5000 15200 10 1 35862119 6785 5.29 0.35 12 0.36 3576.00 54525.00 27750 20231215 -31.82 16640 20240805 13.70 27350 -30.82 20240226 16640 13.70 20240805 27750 -31.82 20231215 16640 13.70 20240805 0.95 N 001430 5000 2193 억 3088836 N N 1037 N 00 N