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
002240/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
20241210,160130,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,17930,400,2,2.28,270797190,15269,47.66,17530,17940,17530,22750,12280,17530,17735.02,6.10,0,2664,18263,17896,17623,17256,16983,17760,17120,250,5220,1000,12970,10,1,25000000,4483,6.27,0.27,12,0.06,2858.00,67099.00,35650,20240214,-49.71,17350,20241209,3.34,35650,-49.71,20240214,17350,3.34,20241209,35650,-49.71,20240214,17350,3.34,20241209,0.33,N,002240,1000,250 억,,1526091,N,N,209,N,00,N
20241210,150129,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,17940,410,2,2.34,243637050,13753,42.93,17530,17940,17530,22750,12280,17530,17715.19,6.10,0,2963,18263,17896,17623,17256,16983,17760,17120,250,5220,1000,12970,10,1,25000000,4485,6.28,0.27,12,0.06,2858.00,67099.00,35650,20240214,-49.68,17350,20241209,3.40,35650,-49.68,20240214,17350,3.40,20241209,35650,-49.68,20240214,17350,3.40,20241209,0.33,N,002240,1000,250 억,,1526091,N,N,323,N,00,N
20241210,140129,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,17670,140,2,0.80,195461010,11050,34.49,17530,17860,17530,22750,12280,17530,17688.78,6.10,0,2725,18263,17896,17623,17256,16983,17760,17120,250,5220,1000,12970,10,1,25000000,4418,6.18,0.26,12,0.04,2858.00,67099.00,35650,20240214,-50.43,17350,20241209,1.84,35650,-50.43,20240214,17350,1.84,20241209,35650,-50.43,20240214,17350,1.84,20241209,0.33,N,002240,1000,250 억,,1526091,N,N,323,N,00,N
20241210,130129,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,17690,160,2,0.91,180031720,10178,31.77,17530,17860,17530,22750,12280,17530,17688.32,6.10,0,2641,18263,17896,17623,17256,16983,17760,17120,250,5220,1000,12970,10,1,25000000,4423,6.19,0.26,12,0.04,2858.00,67099.00,35650,20240214,-50.38,17350,20241209,1.96,35650,-50.38,20240214,17350,1.96,20241209,35650,-50.38,20240214,17350,1.96,20241209,0.33,N,002240,1000,250 억,,1526091,N,N,323,N,00,N
20241210,120129,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,17690,160,2,0.91,160673130,9084,28.35,17530,17860,17530,22750,12280,17530,17687.49,6.10,0,2678,18263,17896,17623,17256,16983,17760,17120,250,5220,1000,12970,10,1,25000000,4423,6.19,0.26,12,0.04,2858.00,67099.00,35650,20240214,-50.38,17350,20241209,1.96,35650,-50.38,20240214,17350,1.96,20241209,35650,-50.38,20240214,17350,1.96,20241209,0.33,N,002240,1000,250 억,,1526091,N,N,323,N,00,N
20241210,110129,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,17720,190,2,1.08,140515860,7948,24.81,17530,17860,17530,22750,12280,17530,17679.40,6.10,0,2340,18263,17896,17623,17256,16983,17760,17120,250,5220,1000,12970,10,1,25000000,4430,6.20,0.26,12,0.03,2858.00,67099.00,35650,20240214,-50.29,17350,20241209,2.13,35650,-50.29,20240214,17350,2.13,20241209,35650,-50.29,20240214,17350,2.13,20241209,0.33,N,002240,1000,250 억,,1526091,N,N,323,N,00,N
20241210,100129,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,17740,210,2,1.20,110425170,6252,19.51,17530,17860,17530,22750,12280,17530,17662.38,6.10,0,2062,18263,17896,17623,17256,16983,17760,17120,250,5220,1000,12970,10,1,25000000,4435,6.21,0.26,12,0.03,2858.00,67099.00,35650,20240214,-50.24,17350,20241209,2.25,35650,-50.24,20240214,17350,2.25,20241209,35650,-50.24,20240214,17350,2.25,20241209,0.33,N,002240,1000,250 억,,1526091,N,N,323,N,00,N
20241210,090130,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,17620,90,2,0.51,30508470,1740,5.43,17530,17620,17530,22750,12280,17530,17533.60,6.10,0,96,18263,17896,17623,17256,16983,17760,17120,250,5220,1000,12970,10,1,25000000,4405,6.17,0.26,12,0.01,2858.00,67099.00,35650,20240214,-50.58,17350,20241209,1.56,35650,-50.58,20240214,17350,1.56,20241209,35650,-50.58,20240214,17350,1.56,20241209,0.33,N,002240,1000,250 억,,1526091,N,N,323,N,00,N
20241209,160128,55,60.00,KOSPI,신저가,철강.금속,N,N,N,Y,60,N,17530,-570,5,-3.15,561458550,31989,161.44,17640,17990,17350,23500,12670,18100,17551.62,6.12,0,-4645,18733,18416,18073,17756,17413,18245,17585,250,5400,1000,13390,10,1,25000000,4383,6.13,0.26,12,0.13,2858.00,67099.00,35650,20240214,-50.83,17350,20241209,1.04,35650,-50.83,20240214,17350,1.04,20241209,35650,-50.83,20240214,17350,1.04,20241209,0.34,N,002240,1000,250 억,,1531183,N,N,323,N,00,N
20241209,150129,55,60.00,KOSPI,신저가,철강.금속,N,N,N,Y,60,N,17450,-650,5,-3.59,482529630,27461,138.59,17640,17990,17450,23500,12670,18100,17571.45,6.12,0,-3903,18733,18416,18073,17756,17413,18245,17585,250,5400,1000,13390,10,1,25000000,4363,6.11,0.26,12,0.11,2858.00,67099.00,35650,20240214,-51.05,17450,20241209,0.00,35650,-51.05,20240214,17450,0.00,20241209,35650,-51.05,20240214,17450,0.00,20241209,0.34,N,002240,1000,250 억,,1531183,N,N,426,N,00,N
20241209,140129,55,60.00,KOSPI,신저가,철강.금속,N,N,N,Y,60,N,17580,-520,5,-2.87,435029400,24747,124.89,17640,17990,17450,23500,12670,18100,17579.08,6.12,0,-3719,18733,18416,18073,17756,17413,18245,17585,250,5400,1000,13390,10,1,25000000,4395,6.15,0.26,12,0.10,2858.00,67099.00,35650,20240214,-50.69,17450,20241209,0.74,35650,-50.69,20240214,17450,0.74,20241209,35650,-50.69,20240214,17450,0.74,20241209,0.34,N,002240,1000,250 억,,1531183,N,N,426,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 160130 55 60.00 KOSPI 철강.금속 N N N Y 60 N 17930 400 2 2.28 270797190 15269 47.66 17530 17940 17530 22750 12280 17530 17735.02 6.10 0 2664 18263 17896 17623 17256 16983 17760 17120 250 5220 1000 12970 10 1 25000000 4483 6.27 0.27 12 0.06 2858.00 67099.00 35650 20240214 -49.71 17350 20241209 3.34 35650 -49.71 20240214 17350 3.34 20241209 35650 -49.71 20240214 17350 3.34 20241209 0.33 N 002240 1000 250 억 1526091 N N 209 N 00 N
3 20241210 150129 55 60.00 KOSPI 철강.금속 N N N Y 60 N 17940 410 2 2.34 243637050 13753 42.93 17530 17940 17530 22750 12280 17530 17715.19 6.10 0 2963 18263 17896 17623 17256 16983 17760 17120 250 5220 1000 12970 10 1 25000000 4485 6.28 0.27 12 0.06 2858.00 67099.00 35650 20240214 -49.68 17350 20241209 3.40 35650 -49.68 20240214 17350 3.40 20241209 35650 -49.68 20240214 17350 3.40 20241209 0.33 N 002240 1000 250 억 1526091 N N 323 N 00 N
4 20241210 140129 55 60.00 KOSPI 철강.금속 N N N Y 60 N 17670 140 2 0.80 195461010 11050 34.49 17530 17860 17530 22750 12280 17530 17688.78 6.10 0 2725 18263 17896 17623 17256 16983 17760 17120 250 5220 1000 12970 10 1 25000000 4418 6.18 0.26 12 0.04 2858.00 67099.00 35650 20240214 -50.43 17350 20241209 1.84 35650 -50.43 20240214 17350 1.84 20241209 35650 -50.43 20240214 17350 1.84 20241209 0.33 N 002240 1000 250 억 1526091 N N 323 N 00 N
5 20241210 130129 55 60.00 KOSPI 철강.금속 N N N Y 60 N 17690 160 2 0.91 180031720 10178 31.77 17530 17860 17530 22750 12280 17530 17688.32 6.10 0 2641 18263 17896 17623 17256 16983 17760 17120 250 5220 1000 12970 10 1 25000000 4423 6.19 0.26 12 0.04 2858.00 67099.00 35650 20240214 -50.38 17350 20241209 1.96 35650 -50.38 20240214 17350 1.96 20241209 35650 -50.38 20240214 17350 1.96 20241209 0.33 N 002240 1000 250 억 1526091 N N 323 N 00 N
6 20241210 120129 55 60.00 KOSPI 철강.금속 N N N Y 60 N 17690 160 2 0.91 160673130 9084 28.35 17530 17860 17530 22750 12280 17530 17687.49 6.10 0 2678 18263 17896 17623 17256 16983 17760 17120 250 5220 1000 12970 10 1 25000000 4423 6.19 0.26 12 0.04 2858.00 67099.00 35650 20240214 -50.38 17350 20241209 1.96 35650 -50.38 20240214 17350 1.96 20241209 35650 -50.38 20240214 17350 1.96 20241209 0.33 N 002240 1000 250 억 1526091 N N 323 N 00 N
7 20241210 110129 55 60.00 KOSPI 철강.금속 N N N Y 60 N 17720 190 2 1.08 140515860 7948 24.81 17530 17860 17530 22750 12280 17530 17679.40 6.10 0 2340 18263 17896 17623 17256 16983 17760 17120 250 5220 1000 12970 10 1 25000000 4430 6.20 0.26 12 0.03 2858.00 67099.00 35650 20240214 -50.29 17350 20241209 2.13 35650 -50.29 20240214 17350 2.13 20241209 35650 -50.29 20240214 17350 2.13 20241209 0.33 N 002240 1000 250 억 1526091 N N 323 N 00 N
8 20241210 100129 55 60.00 KOSPI 철강.금속 N N N Y 60 N 17740 210 2 1.20 110425170 6252 19.51 17530 17860 17530 22750 12280 17530 17662.38 6.10 0 2062 18263 17896 17623 17256 16983 17760 17120 250 5220 1000 12970 10 1 25000000 4435 6.21 0.26 12 0.03 2858.00 67099.00 35650 20240214 -50.24 17350 20241209 2.25 35650 -50.24 20240214 17350 2.25 20241209 35650 -50.24 20240214 17350 2.25 20241209 0.33 N 002240 1000 250 억 1526091 N N 323 N 00 N
9 20241210 090130 55 60.00 KOSPI 철강.금속 N N N Y 60 N 17620 90 2 0.51 30508470 1740 5.43 17530 17620 17530 22750 12280 17530 17533.60 6.10 0 96 18263 17896 17623 17256 16983 17760 17120 250 5220 1000 12970 10 1 25000000 4405 6.17 0.26 12 0.01 2858.00 67099.00 35650 20240214 -50.58 17350 20241209 1.56 35650 -50.58 20240214 17350 1.56 20241209 35650 -50.58 20240214 17350 1.56 20241209 0.33 N 002240 1000 250 억 1526091 N N 323 N 00 N
10 20241209 160128 55 60.00 KOSPI 신저가 철강.금속 N N N Y 60 N 17530 -570 5 -3.15 561458550 31989 161.44 17640 17990 17350 23500 12670 18100 17551.62 6.12 0 -4645 18733 18416 18073 17756 17413 18245 17585 250 5400 1000 13390 10 1 25000000 4383 6.13 0.26 12 0.13 2858.00 67099.00 35650 20240214 -50.83 17350 20241209 1.04 35650 -50.83 20240214 17350 1.04 20241209 35650 -50.83 20240214 17350 1.04 20241209 0.34 N 002240 1000 250 억 1531183 N N 323 N 00 N
11 20241209 150129 55 60.00 KOSPI 신저가 철강.금속 N N N Y 60 N 17450 -650 5 -3.59 482529630 27461 138.59 17640 17990 17450 23500 12670 18100 17571.45 6.12 0 -3903 18733 18416 18073 17756 17413 18245 17585 250 5400 1000 13390 10 1 25000000 4363 6.11 0.26 12 0.11 2858.00 67099.00 35650 20240214 -51.05 17450 20241209 0.00 35650 -51.05 20240214 17450 0.00 20241209 35650 -51.05 20240214 17450 0.00 20241209 0.34 N 002240 1000 250 억 1531183 N N 426 N 00 N
12 20241209 140129 55 60.00 KOSPI 신저가 철강.금속 N N N Y 60 N 17580 -520 5 -2.87 435029400 24747 124.89 17640 17990 17450 23500 12670 18100 17579.08 6.12 0 -3719 18733 18416 18073 17756 17413 18245 17585 250 5400 1000 13390 10 1 25000000 4395 6.15 0.26 12 0.10 2858.00 67099.00 35650 20240214 -50.69 17450 20241209 0.74 35650 -50.69 20240214 17450 0.74 20241209 35650 -50.69 20240214 17450 0.74 20241209 0.34 N 002240 1000 250 억 1531183 N N 426 N 00 N