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
002220/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
20241210,160129,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1950,30,2,1.56,7389387,3848,27.16,1897,1950,1895,2495,1344,1920,1920.32,0.16,0,113,1984,1952,1936,1904,1888,1944,1896,133,575,500,1380,1,1,26697460,521,0.00,0.30,12,0.01,0.00,6521.00,2890,20240130,-32.53,1890,20241114,3.17,2890,-32.53,20240130,1890,3.17,20241114,2890,-32.53,20240130,1890,3.17,20241114,0.11,N,002220,500,133 억,,41892,N,N,1,N,00,N
20241210,150129,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1930,10,2,0.52,5836651,3050,21.52,1897,1940,1895,2495,1344,1920,1913.66,0.16,0,441,1984,1952,1936,1904,1888,1944,1896,133,575,500,1380,1,1,26697460,515,0.00,0.30,12,0.01,0.00,6521.00,2890,20240130,-33.22,1890,20241114,2.12,2890,-33.22,20240130,1890,2.12,20241114,2890,-33.22,20240130,1890,2.12,20241114,0.11,N,002220,500,133 억,,41892,N,N,0,N,00,N
20241210,140129,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1940,20,2,1.04,4122859,2163,15.26,1897,1940,1895,2495,1344,1920,1906.08,0.16,0,164,1984,1952,1936,1904,1888,1944,1896,133,575,500,1380,1,1,26697460,518,0.00,0.30,12,0.01,0.00,6521.00,2890,20240130,-32.87,1890,20241114,2.65,2890,-32.87,20240130,1890,2.65,20241114,2890,-32.87,20240130,1890,2.65,20241114,0.11,N,002220,500,133 억,,41892,N,N,0,N,00,N
20241210,130128,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1930,10,2,0.52,4097639,2150,15.17,1897,1930,1895,2495,1344,1920,1905.88,0.16,0,164,1984,1952,1936,1904,1888,1944,1896,133,575,500,1380,1,1,26697460,515,0.00,0.30,12,0.01,0.00,6521.00,2890,20240130,-33.22,1890,20241114,2.12,2890,-33.22,20240130,1890,2.12,20241114,2890,-33.22,20240130,1890,2.12,20241114,0.11,N,002220,500,133 억,,41892,N,N,0,N,00,N
20241210,120129,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1930,10,2,0.52,4097639,2150,15.17,1897,1930,1895,2495,1344,1920,1905.88,0.16,0,164,1984,1952,1936,1904,1888,1944,1896,133,575,500,1380,1,1,26697460,515,0.00,0.30,12,0.01,0.00,6521.00,2890,20240130,-33.22,1890,20241114,2.12,2890,-33.22,20240130,1890,2.12,20241114,2890,-33.22,20240130,1890,2.12,20241114,0.11,N,002220,500,133 억,,41892,N,N,0,N,00,N
20241210,110128,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1928,8,2,0.42,3107549,1637,11.55,1897,1928,1895,2495,1344,1920,1898.32,0.16,0,164,1984,1952,1936,1904,1888,1944,1896,133,575,500,1380,1,1,26697460,515,0.00,0.30,12,0.01,0.00,6521.00,2890,20240130,-33.29,1890,20241114,2.01,2890,-33.29,20240130,1890,2.01,20241114,2890,-33.29,20240130,1890,2.01,20241114,0.11,N,002220,500,133 억,,41892,N,N,0,N,00,N
20241210,100129,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1925,5,2,0.26,3082501,1624,11.46,1897,1925,1895,2495,1344,1920,1898.09,0.16,0,164,1984,1952,1936,1904,1888,1944,1896,133,575,500,1380,1,1,26697460,514,0.00,0.30,12,0.01,0.00,6521.00,2890,20240130,-33.39,1890,20241114,1.85,2890,-33.39,20240130,1890,1.85,20241114,2890,-33.39,20240130,1890,1.85,20241114,0.11,N,002220,500,133 억,,41892,N,N,0,N,00,N
20241210,090129,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1899,-21,5,-1.09,485888,256,1.81,1897,1899,1897,2495,1344,1920,1898.00,0.16,0,0,1984,1952,1936,1904,1888,1944,1896,133,575,500,1380,1,1,26697460,507,0.00,0.29,12,0.00,0.00,6521.00,2890,20240130,-34.29,1890,20241114,0.48,2890,-34.29,20240130,1890,0.48,20241114,2890,-34.29,20240130,1890,0.48,20241114,0.11,N,002220,500,133 억,,41892,N,N,0,N,00,N
20241209,160128,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1920,-40,5,-2.04,24579542,12631,90.42,1960,1968,1920,2545,1372,1960,1945.97,0.16,0,-56,1982,1970,1948,1936,1914,1977,1943,133,585,500,1410,1,1,26697460,513,0.00,0.29,12,0.05,0.00,6521.00,2890,20240130,-33.56,1890,20241114,1.59,2890,-33.56,20240130,1890,1.59,20241114,2890,-33.56,20240130,1890,1.59,20241114,0.11,N,002220,500,133 억,,41966,N,N,0,N,00,N
20241209,150128,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1952,-8,5,-0.41,22579878,11596,83.01,1960,1968,1937,2545,1372,1960,1947.21,0.16,0,105,1982,1970,1948,1936,1914,1977,1943,133,585,500,1410,1,1,26697460,521,0.00,0.30,12,0.04,0.00,6521.00,2890,20240130,-32.46,1890,20241114,3.28,2890,-32.46,20240130,1890,3.28,20241114,2890,-32.46,20240130,1890,3.28,20241114,0.11,N,002220,500,133 억,,41966,N,N,0,N,00,N
20241209,140129,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1938,-22,5,-1.12,11705856,5996,42.92,1960,1968,1938,2545,1372,1960,1952.28,0.16,0,105,1982,1970,1948,1936,1914,1977,1943,133,585,500,1410,1,1,26697460,517,0.00,0.30,12,0.02,0.00,6521.00,2890,20240130,-32.94,1890,20241114,2.54,2890,-32.94,20240130,1890,2.54,20241114,2890,-32.94,20240130,1890,2.54,20241114,0.11,N,002220,500,133 억,,41966,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 160129 57 100.00 KOSPI 철강.금속 N N N N N 1950 30 2 1.56 7389387 3848 27.16 1897 1950 1895 2495 1344 1920 1920.32 0.16 0 113 1984 1952 1936 1904 1888 1944 1896 133 575 500 1380 1 1 26697460 521 0.00 0.30 12 0.01 0.00 6521.00 2890 20240130 -32.53 1890 20241114 3.17 2890 -32.53 20240130 1890 3.17 20241114 2890 -32.53 20240130 1890 3.17 20241114 0.11 N 002220 500 133 억 41892 N N 1 N 00 N
3 20241210 150129 57 100.00 KOSPI 철강.금속 N N N N N 1930 10 2 0.52 5836651 3050 21.52 1897 1940 1895 2495 1344 1920 1913.66 0.16 0 441 1984 1952 1936 1904 1888 1944 1896 133 575 500 1380 1 1 26697460 515 0.00 0.30 12 0.01 0.00 6521.00 2890 20240130 -33.22 1890 20241114 2.12 2890 -33.22 20240130 1890 2.12 20241114 2890 -33.22 20240130 1890 2.12 20241114 0.11 N 002220 500 133 억 41892 N N 0 N 00 N
4 20241210 140129 57 100.00 KOSPI 철강.금속 N N N N N 1940 20 2 1.04 4122859 2163 15.26 1897 1940 1895 2495 1344 1920 1906.08 0.16 0 164 1984 1952 1936 1904 1888 1944 1896 133 575 500 1380 1 1 26697460 518 0.00 0.30 12 0.01 0.00 6521.00 2890 20240130 -32.87 1890 20241114 2.65 2890 -32.87 20240130 1890 2.65 20241114 2890 -32.87 20240130 1890 2.65 20241114 0.11 N 002220 500 133 억 41892 N N 0 N 00 N
5 20241210 130128 57 100.00 KOSPI 철강.금속 N N N N N 1930 10 2 0.52 4097639 2150 15.17 1897 1930 1895 2495 1344 1920 1905.88 0.16 0 164 1984 1952 1936 1904 1888 1944 1896 133 575 500 1380 1 1 26697460 515 0.00 0.30 12 0.01 0.00 6521.00 2890 20240130 -33.22 1890 20241114 2.12 2890 -33.22 20240130 1890 2.12 20241114 2890 -33.22 20240130 1890 2.12 20241114 0.11 N 002220 500 133 억 41892 N N 0 N 00 N
6 20241210 120129 57 100.00 KOSPI 철강.금속 N N N N N 1930 10 2 0.52 4097639 2150 15.17 1897 1930 1895 2495 1344 1920 1905.88 0.16 0 164 1984 1952 1936 1904 1888 1944 1896 133 575 500 1380 1 1 26697460 515 0.00 0.30 12 0.01 0.00 6521.00 2890 20240130 -33.22 1890 20241114 2.12 2890 -33.22 20240130 1890 2.12 20241114 2890 -33.22 20240130 1890 2.12 20241114 0.11 N 002220 500 133 억 41892 N N 0 N 00 N
7 20241210 110128 57 100.00 KOSPI 철강.금속 N N N N N 1928 8 2 0.42 3107549 1637 11.55 1897 1928 1895 2495 1344 1920 1898.32 0.16 0 164 1984 1952 1936 1904 1888 1944 1896 133 575 500 1380 1 1 26697460 515 0.00 0.30 12 0.01 0.00 6521.00 2890 20240130 -33.29 1890 20241114 2.01 2890 -33.29 20240130 1890 2.01 20241114 2890 -33.29 20240130 1890 2.01 20241114 0.11 N 002220 500 133 억 41892 N N 0 N 00 N
8 20241210 100129 57 100.00 KOSPI 철강.금속 N N N N N 1925 5 2 0.26 3082501 1624 11.46 1897 1925 1895 2495 1344 1920 1898.09 0.16 0 164 1984 1952 1936 1904 1888 1944 1896 133 575 500 1380 1 1 26697460 514 0.00 0.30 12 0.01 0.00 6521.00 2890 20240130 -33.39 1890 20241114 1.85 2890 -33.39 20240130 1890 1.85 20241114 2890 -33.39 20240130 1890 1.85 20241114 0.11 N 002220 500 133 억 41892 N N 0 N 00 N
9 20241210 090129 57 100.00 KOSPI 철강.금속 N N N N N 1899 -21 5 -1.09 485888 256 1.81 1897 1899 1897 2495 1344 1920 1898.00 0.16 0 0 1984 1952 1936 1904 1888 1944 1896 133 575 500 1380 1 1 26697460 507 0.00 0.29 12 0.00 0.00 6521.00 2890 20240130 -34.29 1890 20241114 0.48 2890 -34.29 20240130 1890 0.48 20241114 2890 -34.29 20240130 1890 0.48 20241114 0.11 N 002220 500 133 억 41892 N N 0 N 00 N
10 20241209 160128 57 100.00 KOSPI 철강.금속 N N N N N 1920 -40 5 -2.04 24579542 12631 90.42 1960 1968 1920 2545 1372 1960 1945.97 0.16 0 -56 1982 1970 1948 1936 1914 1977 1943 133 585 500 1410 1 1 26697460 513 0.00 0.29 12 0.05 0.00 6521.00 2890 20240130 -33.56 1890 20241114 1.59 2890 -33.56 20240130 1890 1.59 20241114 2890 -33.56 20240130 1890 1.59 20241114 0.11 N 002220 500 133 억 41966 N N 0 N 00 N
11 20241209 150128 57 100.00 KOSPI 철강.금속 N N N N N 1952 -8 5 -0.41 22579878 11596 83.01 1960 1968 1937 2545 1372 1960 1947.21 0.16 0 105 1982 1970 1948 1936 1914 1977 1943 133 585 500 1410 1 1 26697460 521 0.00 0.30 12 0.04 0.00 6521.00 2890 20240130 -32.46 1890 20241114 3.28 2890 -32.46 20240130 1890 3.28 20241114 2890 -32.46 20240130 1890 3.28 20241114 0.11 N 002220 500 133 억 41966 N N 0 N 00 N
12 20241209 140129 57 100.00 KOSPI 철강.금속 N N N N N 1938 -22 5 -1.12 11705856 5996 42.92 1960 1968 1938 2545 1372 1960 1952.28 0.16 0 105 1982 1970 1948 1936 1914 1977 1943 133 585 500 1410 1 1 26697460 517 0.00 0.30 12 0.02 0.00 6521.00 2890 20240130 -32.94 1890 20241114 2.54 2890 -32.94 20240130 1890 2.54 20241114 2890 -32.94 20240130 1890 2.54 20241114 0.11 N 002220 500 133 억 41966 N N 0 N 00 N