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
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
20241210,160135,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,31000,2050,2,7.08,5146983350,169150,49.56,29250,31000,29250,37600,20300,28950,30427.95,6.47,0,32062,32650,30800,29850,28000,27050,30325,27525,262,8650,1000,20840,50,1,26213697,8126,-104.73,3.52,12,0.65,-296.00,8808.00,85900,20240221,-63.91,27000,20240805,14.81,85900,-63.91,20240221,27000,14.81,20240805,85900,-63.91,20240221,27000,14.81,20240805,1.36,N,002710,1000,262 억,,1697186,N,N,500,N,00,N
20241210,150134,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,30850,1900,2,6.56,4808392600,158197,46.35,29250,31000,29250,37600,20300,28950,30394.97,6.47,0,27465,32650,30800,29850,28000,27050,30325,27525,262,8650,1000,20840,50,1,26213697,8087,-104.22,3.50,12,0.60,-296.00,8808.00,85900,20240221,-64.09,27000,20240805,14.26,85900,-64.09,20240221,27000,14.26,20240805,85900,-64.09,20240221,27000,14.26,20240805,1.36,N,002710,1000,262 억,,1697186,N,N,1112,N,00,N
20241210,140134,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,30750,1800,2,6.22,4494982100,148044,43.38,29250,31000,29250,37600,20300,28950,30362.47,6.47,0,27441,32650,30800,29850,28000,27050,30325,27525,262,8650,1000,20840,50,1,26213697,8061,-103.89,3.49,12,0.56,-296.00,8808.00,85900,20240221,-64.20,27000,20240805,13.89,85900,-64.20,20240221,27000,13.89,20240805,85900,-64.20,20240221,27000,13.89,20240805,1.36,N,002710,1000,262 억,,1697186,N,N,1112,N,00,N
20241210,130134,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,30950,2000,2,6.91,4127266200,136140,39.89,29250,31000,29250,37600,20300,28950,30316.34,6.47,0,25742,32650,30800,29850,28000,27050,30325,27525,262,8650,1000,20840,50,1,26213697,8113,-104.56,3.51,12,0.52,-296.00,8808.00,85900,20240221,-63.97,27000,20240805,14.63,85900,-63.97,20240221,27000,14.63,20240805,85900,-63.97,20240221,27000,14.63,20240805,1.36,N,002710,1000,262 억,,1697186,N,N,1112,N,00,N
20241210,120134,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,30950,2000,2,6.91,3631910850,120050,35.17,29250,31000,29250,37600,20300,28950,30253.32,6.47,0,15496,32650,30800,29850,28000,27050,30325,27525,262,8650,1000,20840,50,1,26213697,8113,-104.56,3.51,12,0.46,-296.00,8808.00,85900,20240221,-63.97,27000,20240805,14.63,85900,-63.97,20240221,27000,14.63,20240805,85900,-63.97,20240221,27000,14.63,20240805,1.36,N,002710,1000,262 억,,1697186,N,N,1112,N,00,N
20241210,110134,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,30800,1850,2,6.39,3039752600,100853,29.55,29250,31000,29250,37600,20300,28950,30140.43,6.47,0,8149,32650,30800,29850,28000,27050,30325,27525,262,8650,1000,20840,50,1,26213697,8074,-104.05,3.50,12,0.38,-296.00,8808.00,85900,20240221,-64.14,27000,20240805,14.07,85900,-64.14,20240221,27000,14.07,20240805,85900,-64.14,20240221,27000,14.07,20240805,1.36,N,002710,1000,262 억,,1697186,N,N,1112,N,00,N
20241210,100134,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,30400,1450,2,5.01,2082919800,69643,20.40,29250,30450,29250,37600,20300,28950,29908.53,6.47,0,6240,32650,30800,29850,28000,27050,30325,27525,262,8650,1000,20840,50,1,26213697,7969,-102.70,3.45,12,0.27,-296.00,8808.00,85900,20240221,-64.61,27000,20240805,12.59,85900,-64.61,20240221,27000,12.59,20240805,85900,-64.61,20240221,27000,12.59,20240805,1.36,N,002710,1000,262 억,,1697186,N,N,1112,N,00,N
20241210,090135,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,29800,850,2,2.94,217690700,7376,2.16,29250,29900,29250,37600,20300,28950,29513.38,6.47,0,2213,32650,30800,29850,28000,27050,30325,27525,262,8650,1000,20840,50,1,26213697,7812,-100.68,3.38,12,0.03,-296.00,8808.00,85900,20240221,-65.31,27000,20240805,10.37,85900,-65.31,20240221,27000,10.37,20240805,85900,-65.31,20240221,27000,10.37,20240805,1.36,N,002710,1000,262 억,,1697186,N,N,1112,N,00,N
20241209,160133,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,28950,-3400,5,-10.51,10028857900,335913,141.02,31600,31700,28900,42050,22650,32350,29855.96,6.36,0,31542,34283,33316,31783,30816,29283,33800,31300,262,9700,1000,23290,50,1,26213697,7589,-97.80,3.29,12,1.28,-296.00,8808.00,85900,20240221,-66.30,27000,20240805,7.22,85900,-66.30,20240221,27000,7.22,20240805,85900,-66.30,20240221,27000,7.22,20240805,1.41,N,002710,1000,262 억,,1667977,N,N,1112,N,00,N
20241209,150134,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,29150,-3200,5,-9.89,9032221500,301539,126.59,31600,31700,28950,42050,22650,32350,29953.48,6.36,0,22828,34283,33316,31783,30816,29283,33800,31300,262,9700,1000,23290,50,1,26213697,7641,-98.48,3.31,12,1.15,-296.00,8808.00,85900,20240221,-66.07,27000,20240805,7.96,85900,-66.07,20240221,27000,7.96,20240805,85900,-66.07,20240221,27000,7.96,20240805,1.41,N,002710,1000,262 억,,1667977,N,N,1486,N,00,N
20241209,140134,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,29450,-2900,5,-8.96,7118483600,235898,99.03,31600,31700,29350,42050,22650,32350,30175.80,6.36,0,9044,34283,33316,31783,30816,29283,33800,31300,262,9700,1000,23290,50,1,26213697,7720,-99.49,3.34,12,0.90,-296.00,8808.00,85900,20240221,-65.72,27000,20240805,9.07,85900,-65.72,20240221,27000,9.07,20240805,85900,-65.72,20240221,27000,9.07,20240805,1.41,N,002710,1000,262 억,,1667977,N,N,1486,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 160135 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 31000 2050 2 7.08 5146983350 169150 49.56 29250 31000 29250 37600 20300 28950 30427.95 6.47 0 32062 32650 30800 29850 28000 27050 30325 27525 262 8650 1000 20840 50 1 26213697 8126 -104.73 3.52 12 0.65 -296.00 8808.00 85900 20240221 -63.91 27000 20240805 14.81 85900 -63.91 20240221 27000 14.81 20240805 85900 -63.91 20240221 27000 14.81 20240805 1.36 N 002710 1000 262 억 1697186 N N 500 N 00 N
3 20241210 150134 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 30850 1900 2 6.56 4808392600 158197 46.35 29250 31000 29250 37600 20300 28950 30394.97 6.47 0 27465 32650 30800 29850 28000 27050 30325 27525 262 8650 1000 20840 50 1 26213697 8087 -104.22 3.50 12 0.60 -296.00 8808.00 85900 20240221 -64.09 27000 20240805 14.26 85900 -64.09 20240221 27000 14.26 20240805 85900 -64.09 20240221 27000 14.26 20240805 1.36 N 002710 1000 262 억 1697186 N N 1112 N 00 N
4 20241210 140134 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 30750 1800 2 6.22 4494982100 148044 43.38 29250 31000 29250 37600 20300 28950 30362.47 6.47 0 27441 32650 30800 29850 28000 27050 30325 27525 262 8650 1000 20840 50 1 26213697 8061 -103.89 3.49 12 0.56 -296.00 8808.00 85900 20240221 -64.20 27000 20240805 13.89 85900 -64.20 20240221 27000 13.89 20240805 85900 -64.20 20240221 27000 13.89 20240805 1.36 N 002710 1000 262 억 1697186 N N 1112 N 00 N
5 20241210 130134 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 30950 2000 2 6.91 4127266200 136140 39.89 29250 31000 29250 37600 20300 28950 30316.34 6.47 0 25742 32650 30800 29850 28000 27050 30325 27525 262 8650 1000 20840 50 1 26213697 8113 -104.56 3.51 12 0.52 -296.00 8808.00 85900 20240221 -63.97 27000 20240805 14.63 85900 -63.97 20240221 27000 14.63 20240805 85900 -63.97 20240221 27000 14.63 20240805 1.36 N 002710 1000 262 억 1697186 N N 1112 N 00 N
6 20241210 120134 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 30950 2000 2 6.91 3631910850 120050 35.17 29250 31000 29250 37600 20300 28950 30253.32 6.47 0 15496 32650 30800 29850 28000 27050 30325 27525 262 8650 1000 20840 50 1 26213697 8113 -104.56 3.51 12 0.46 -296.00 8808.00 85900 20240221 -63.97 27000 20240805 14.63 85900 -63.97 20240221 27000 14.63 20240805 85900 -63.97 20240221 27000 14.63 20240805 1.36 N 002710 1000 262 억 1697186 N N 1112 N 00 N
7 20241210 110134 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 30800 1850 2 6.39 3039752600 100853 29.55 29250 31000 29250 37600 20300 28950 30140.43 6.47 0 8149 32650 30800 29850 28000 27050 30325 27525 262 8650 1000 20840 50 1 26213697 8074 -104.05 3.50 12 0.38 -296.00 8808.00 85900 20240221 -64.14 27000 20240805 14.07 85900 -64.14 20240221 27000 14.07 20240805 85900 -64.14 20240221 27000 14.07 20240805 1.36 N 002710 1000 262 억 1697186 N N 1112 N 00 N
8 20241210 100134 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 30400 1450 2 5.01 2082919800 69643 20.40 29250 30450 29250 37600 20300 28950 29908.53 6.47 0 6240 32650 30800 29850 28000 27050 30325 27525 262 8650 1000 20840 50 1 26213697 7969 -102.70 3.45 12 0.27 -296.00 8808.00 85900 20240221 -64.61 27000 20240805 12.59 85900 -64.61 20240221 27000 12.59 20240805 85900 -64.61 20240221 27000 12.59 20240805 1.36 N 002710 1000 262 억 1697186 N N 1112 N 00 N
9 20241210 090135 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 29800 850 2 2.94 217690700 7376 2.16 29250 29900 29250 37600 20300 28950 29513.38 6.47 0 2213 32650 30800 29850 28000 27050 30325 27525 262 8650 1000 20840 50 1 26213697 7812 -100.68 3.38 12 0.03 -296.00 8808.00 85900 20240221 -65.31 27000 20240805 10.37 85900 -65.31 20240221 27000 10.37 20240805 85900 -65.31 20240221 27000 10.37 20240805 1.36 N 002710 1000 262 억 1697186 N N 1112 N 00 N
10 20241209 160133 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 28950 -3400 5 -10.51 10028857900 335913 141.02 31600 31700 28900 42050 22650 32350 29855.96 6.36 0 31542 34283 33316 31783 30816 29283 33800 31300 262 9700 1000 23290 50 1 26213697 7589 -97.80 3.29 12 1.28 -296.00 8808.00 85900 20240221 -66.30 27000 20240805 7.22 85900 -66.30 20240221 27000 7.22 20240805 85900 -66.30 20240221 27000 7.22 20240805 1.41 N 002710 1000 262 억 1667977 N N 1112 N 00 N
11 20241209 150134 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 29150 -3200 5 -9.89 9032221500 301539 126.59 31600 31700 28950 42050 22650 32350 29953.48 6.36 0 22828 34283 33316 31783 30816 29283 33800 31300 262 9700 1000 23290 50 1 26213697 7641 -98.48 3.31 12 1.15 -296.00 8808.00 85900 20240221 -66.07 27000 20240805 7.96 85900 -66.07 20240221 27000 7.96 20240805 85900 -66.07 20240221 27000 7.96 20240805 1.41 N 002710 1000 262 억 1667977 N N 1486 N 00 N
12 20241209 140134 55 40.00 KOSPI200 철강.금속 N N N Y 40 N 29450 -2900 5 -8.96 7118483600 235898 99.03 31600 31700 29350 42050 22650 32350 30175.80 6.36 0 9044 34283 33316 31783 30816 29283 33800 31300 262 9700 1000 23290 50 1 26213697 7720 -99.49 3.34 12 0.90 -296.00 8808.00 85900 20240221 -65.72 27000 20240805 9.07 85900 -65.72 20240221 27000 9.07 20240805 85900 -65.72 20240221 27000 9.07 20240805 1.41 N 002710 1000 262 억 1667977 N N 1486 N 00 N