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
002690/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
20241210,160134,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1284,84,2,7.00,42121219,34188,224.55,1200,1296,1190,1560,840,1200,1232.04,0.09,0,169,1298,1248,1224,1174,1150,1237,1163,102,360,500,840,1,1,20300360,261,-8.23,0.17,12,0.17,-156.00,7631.00,2020,20240115,-36.44,1190,20241210,7.90,2020,-36.44,20240115,1190,7.90,20241210,2020,-36.44,20240115,1190,7.90,20241210,0.42,N,002690,500,101 억,,18393,N,N,0,N,00,N
20241210,150133,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1283,83,2,6.92,41255804,33514,220.12,1200,1296,1190,1560,840,1200,1231.00,0.09,0,169,1298,1248,1224,1174,1150,1237,1163,102,360,500,840,1,1,20300360,260,-8.22,0.17,12,0.17,-156.00,7631.00,2020,20240115,-36.49,1190,20241210,7.82,2020,-36.49,20240115,1190,7.82,20241210,2020,-36.49,20240115,1190,7.82,20241210,0.42,N,002690,500,101 억,,18393,N,N,0,N,00,N
20241210,140134,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1283,83,2,6.92,40826646,33177,217.91,1200,1296,1190,1560,840,1200,1230.57,0.09,0,149,1298,1248,1224,1174,1150,1237,1163,102,360,500,840,1,1,20300360,260,-8.22,0.17,12,0.16,-156.00,7631.00,2020,20240115,-36.49,1190,20241210,7.82,2020,-36.49,20240115,1190,7.82,20241210,2020,-36.49,20240115,1190,7.82,20241210,0.42,N,002690,500,101 억,,18393,N,N,0,N,00,N
20241210,130133,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1259,59,2,4.92,35129458,28699,188.50,1200,1260,1190,1560,840,1200,1224.07,0.09,0,366,1298,1248,1224,1174,1150,1237,1163,102,360,500,840,1,1,20300360,256,-8.07,0.16,12,0.14,-156.00,7631.00,2020,20240115,-37.67,1190,20241210,5.80,2020,-37.67,20240115,1190,5.80,20241210,2020,-37.67,20240115,1190,5.80,20241210,0.42,N,002690,500,101 억,,18393,N,N,0,N,00,N
20241210,120133,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1258,58,2,4.83,32376902,26509,174.11,1200,1260,1190,1560,840,1200,1221.36,0.09,0,366,1298,1248,1224,1174,1150,1237,1163,102,360,500,840,1,1,20300360,255,-8.06,0.16,12,0.13,-156.00,7631.00,2020,20240115,-37.72,1190,20241210,5.71,2020,-37.72,20240115,1190,5.71,20241210,2020,-37.72,20240115,1190,5.71,20241210,0.42,N,002690,500,101 억,,18393,N,N,0,N,00,N
20241210,110133,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1216,16,2,1.33,25292778,20735,136.19,1200,1260,1190,1560,840,1200,1219.81,0.09,0,416,1298,1248,1224,1174,1150,1237,1163,102,360,500,840,1,1,20300360,247,-7.79,0.16,12,0.10,-156.00,7631.00,2020,20240115,-39.80,1190,20241210,2.18,2020,-39.80,20240115,1190,2.18,20241210,2020,-39.80,20240115,1190,2.18,20241210,0.42,N,002690,500,101 억,,18393,N,N,0,N,00,N
20241210,100133,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1209,9,2,0.75,13213509,10760,70.67,1200,1260,1190,1560,840,1200,1228.02,0.09,0,290,1298,1248,1224,1174,1150,1237,1163,102,360,500,840,1,1,20300360,245,-7.75,0.16,12,0.05,-156.00,7631.00,2020,20240115,-40.15,1190,20241210,1.60,2020,-40.15,20240115,1190,1.60,20241210,2020,-40.15,20240115,1190,1.60,20241210,0.42,N,002690,500,101 억,,18393,N,N,0,N,00,N
20241210,090134,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1190,-10,5,-0.83,98285,82,0.54,1200,1200,1190,1560,840,1200,1198.60,0.09,0,0,1298,1248,1224,1174,1150,1237,1163,102,360,500,840,1,1,20300360,242,-7.63,0.16,12,0.00,-156.00,7631.00,2020,20240115,-41.09,1190,20241210,0.00,2020,-41.09,20240115,1190,0.00,20241210,2020,-41.09,20240115,1190,0.00,20241210,0.42,N,002690,500,101 억,,18393,N,N,0,N,00,N
20241209,160133,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1200,-73,5,-5.73,18582714,15220,332.75,1212,1274,1200,1654,892,1273,1220.95,0.08,0,-244,1313,1293,1282,1262,1251,1287,1256,102,381,500,890,1,1,20300360,244,-7.69,0.16,12,0.07,-156.00,7631.00,2020,20240115,-40.59,1200,20241209,0.00,2020,-40.59,20240115,1200,0.00,20241209,2020,-40.59,20240115,1200,0.00,20241209,0.42,N,002690,500,101 억,,17030,N,N,0,N,00,N
20241209,150133,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1230,-43,5,-3.38,11758745,9556,208.92,1212,1274,1212,1654,892,1273,1230.51,0.08,0,256,1313,1293,1282,1262,1251,1287,1256,102,381,500,890,1,1,20300360,250,-7.88,0.16,12,0.05,-156.00,7631.00,2020,20240115,-39.11,1212,20241209,1.49,2020,-39.11,20240115,1212,1.49,20241209,2020,-39.11,20240115,1212,1.49,20241209,0.42,N,002690,500,101 억,,17030,N,N,0,N,00,N
20241209,140134,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1222,-51,5,-4.01,8396868,6795,148.56,1212,1274,1212,1654,892,1273,1235.74,0.08,0,258,1313,1293,1282,1262,1251,1287,1256,102,381,500,890,1,1,20300360,248,-7.83,0.16,12,0.03,-156.00,7631.00,2020,20240115,-39.50,1212,20241209,0.83,2020,-39.50,20240115,1212,0.83,20241209,2020,-39.50,20240115,1212,0.83,20241209,0.42,N,002690,500,101 억,,17030,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 160134 57 100.00 KOSPI 신저가 철강.금속 N N N N N 1284 84 2 7.00 42121219 34188 224.55 1200 1296 1190 1560 840 1200 1232.04 0.09 0 169 1298 1248 1224 1174 1150 1237 1163 102 360 500 840 1 1 20300360 261 -8.23 0.17 12 0.17 -156.00 7631.00 2020 20240115 -36.44 1190 20241210 7.90 2020 -36.44 20240115 1190 7.90 20241210 2020 -36.44 20240115 1190 7.90 20241210 0.42 N 002690 500 101 억 18393 N N 0 N 00 N
3 20241210 150133 57 100.00 KOSPI 신저가 철강.금속 N N N N N 1283 83 2 6.92 41255804 33514 220.12 1200 1296 1190 1560 840 1200 1231.00 0.09 0 169 1298 1248 1224 1174 1150 1237 1163 102 360 500 840 1 1 20300360 260 -8.22 0.17 12 0.17 -156.00 7631.00 2020 20240115 -36.49 1190 20241210 7.82 2020 -36.49 20240115 1190 7.82 20241210 2020 -36.49 20240115 1190 7.82 20241210 0.42 N 002690 500 101 억 18393 N N 0 N 00 N
4 20241210 140134 57 100.00 KOSPI 신저가 철강.금속 N N N N N 1283 83 2 6.92 40826646 33177 217.91 1200 1296 1190 1560 840 1200 1230.57 0.09 0 149 1298 1248 1224 1174 1150 1237 1163 102 360 500 840 1 1 20300360 260 -8.22 0.17 12 0.16 -156.00 7631.00 2020 20240115 -36.49 1190 20241210 7.82 2020 -36.49 20240115 1190 7.82 20241210 2020 -36.49 20240115 1190 7.82 20241210 0.42 N 002690 500 101 억 18393 N N 0 N 00 N
5 20241210 130133 57 100.00 KOSPI 신저가 철강.금속 N N N N N 1259 59 2 4.92 35129458 28699 188.50 1200 1260 1190 1560 840 1200 1224.07 0.09 0 366 1298 1248 1224 1174 1150 1237 1163 102 360 500 840 1 1 20300360 256 -8.07 0.16 12 0.14 -156.00 7631.00 2020 20240115 -37.67 1190 20241210 5.80 2020 -37.67 20240115 1190 5.80 20241210 2020 -37.67 20240115 1190 5.80 20241210 0.42 N 002690 500 101 억 18393 N N 0 N 00 N
6 20241210 120133 57 100.00 KOSPI 신저가 철강.금속 N N N N N 1258 58 2 4.83 32376902 26509 174.11 1200 1260 1190 1560 840 1200 1221.36 0.09 0 366 1298 1248 1224 1174 1150 1237 1163 102 360 500 840 1 1 20300360 255 -8.06 0.16 12 0.13 -156.00 7631.00 2020 20240115 -37.72 1190 20241210 5.71 2020 -37.72 20240115 1190 5.71 20241210 2020 -37.72 20240115 1190 5.71 20241210 0.42 N 002690 500 101 억 18393 N N 0 N 00 N
7 20241210 110133 57 100.00 KOSPI 신저가 철강.금속 N N N N N 1216 16 2 1.33 25292778 20735 136.19 1200 1260 1190 1560 840 1200 1219.81 0.09 0 416 1298 1248 1224 1174 1150 1237 1163 102 360 500 840 1 1 20300360 247 -7.79 0.16 12 0.10 -156.00 7631.00 2020 20240115 -39.80 1190 20241210 2.18 2020 -39.80 20240115 1190 2.18 20241210 2020 -39.80 20240115 1190 2.18 20241210 0.42 N 002690 500 101 억 18393 N N 0 N 00 N
8 20241210 100133 57 100.00 KOSPI 신저가 철강.금속 N N N N N 1209 9 2 0.75 13213509 10760 70.67 1200 1260 1190 1560 840 1200 1228.02 0.09 0 290 1298 1248 1224 1174 1150 1237 1163 102 360 500 840 1 1 20300360 245 -7.75 0.16 12 0.05 -156.00 7631.00 2020 20240115 -40.15 1190 20241210 1.60 2020 -40.15 20240115 1190 1.60 20241210 2020 -40.15 20240115 1190 1.60 20241210 0.42 N 002690 500 101 억 18393 N N 0 N 00 N
9 20241210 090134 57 100.00 KOSPI 신저가 철강.금속 N N N N N 1190 -10 5 -0.83 98285 82 0.54 1200 1200 1190 1560 840 1200 1198.60 0.09 0 0 1298 1248 1224 1174 1150 1237 1163 102 360 500 840 1 1 20300360 242 -7.63 0.16 12 0.00 -156.00 7631.00 2020 20240115 -41.09 1190 20241210 0.00 2020 -41.09 20240115 1190 0.00 20241210 2020 -41.09 20240115 1190 0.00 20241210 0.42 N 002690 500 101 억 18393 N N 0 N 00 N
10 20241209 160133 57 100.00 KOSPI 신저가 철강.금속 N N N N N 1200 -73 5 -5.73 18582714 15220 332.75 1212 1274 1200 1654 892 1273 1220.95 0.08 0 -244 1313 1293 1282 1262 1251 1287 1256 102 381 500 890 1 1 20300360 244 -7.69 0.16 12 0.07 -156.00 7631.00 2020 20240115 -40.59 1200 20241209 0.00 2020 -40.59 20240115 1200 0.00 20241209 2020 -40.59 20240115 1200 0.00 20241209 0.42 N 002690 500 101 억 17030 N N 0 N 00 N
11 20241209 150133 57 100.00 KOSPI 신저가 철강.금속 N N N N N 1230 -43 5 -3.38 11758745 9556 208.92 1212 1274 1212 1654 892 1273 1230.51 0.08 0 256 1313 1293 1282 1262 1251 1287 1256 102 381 500 890 1 1 20300360 250 -7.88 0.16 12 0.05 -156.00 7631.00 2020 20240115 -39.11 1212 20241209 1.49 2020 -39.11 20240115 1212 1.49 20241209 2020 -39.11 20240115 1212 1.49 20241209 0.42 N 002690 500 101 억 17030 N N 0 N 00 N
12 20241209 140134 57 100.00 KOSPI 신저가 철강.금속 N N N N N 1222 -51 5 -4.01 8396868 6795 148.56 1212 1274 1212 1654 892 1273 1235.74 0.08 0 258 1313 1293 1282 1262 1251 1287 1256 102 381 500 890 1 1 20300360 248 -7.83 0.16 12 0.03 -156.00 7631.00 2020 20240115 -39.50 1212 20241209 0.83 2020 -39.50 20240115 1212 0.83 20241209 2020 -39.50 20240115 1212 0.83 20241209 0.42 N 002690 500 101 억 17030 N N 0 N 00 N