ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001940/price/prices-20241101.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
20241118,160125,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20400,150,2,0.74,126934900,6206,52.87,20200,20650,20200,26300,14200,20250,20453.58,5.76,0,1400,20616,20432,20066,19882,19516,20525,19975,185,6050,1000,14580,50,1,16176380,3300,3.63,0.29,12,0.04,5627.00,70799.00,29200,20240208,-30.14,18120,20240909,12.58,29200,-30.14,20240208,18120,12.58,20240909,29200,-30.14,20240208,18120,12.58,20240909,0.06,N,001940,1000,184 억,,931069,N,N,13,N,00,N
20241118,150125,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20500,250,2,1.23,113036250,5528,47.09,20200,20650,20200,26300,14200,20250,20447.95,5.76,0,1515,20616,20432,20066,19882,19516,20525,19975,185,6050,1000,14580,50,1,16176380,3316,3.64,0.29,12,0.03,5627.00,70799.00,29200,20240208,-29.79,18120,20240909,13.13,29200,-29.79,20240208,18120,13.13,20240909,29200,-29.79,20240208,18120,13.13,20240909,0.06,N,001940,1000,184 억,,931069,N,N,7,N,00,N
20241118,140126,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20450,200,2,0.99,95278700,4660,39.70,20200,20650,20200,26300,14200,20250,20446.07,5.76,0,1205,20616,20432,20066,19882,19516,20525,19975,185,6050,1000,14580,50,1,16176380,3308,3.63,0.29,12,0.03,5627.00,70799.00,29200,20240208,-29.97,18120,20240909,12.86,29200,-29.97,20240208,18120,12.86,20240909,29200,-29.97,20240208,18120,12.86,20240909,0.06,N,001940,1000,184 억,,931069,N,N,7,N,00,N
20241118,130126,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20450,200,2,0.99,84317500,4124,35.13,20200,20650,20200,26300,14200,20250,20445.56,5.76,0,917,20616,20432,20066,19882,19516,20525,19975,185,6050,1000,14580,50,1,16176380,3308,3.63,0.29,12,0.03,5627.00,70799.00,29200,20240208,-29.97,18120,20240909,12.86,29200,-29.97,20240208,18120,12.86,20240909,29200,-29.97,20240208,18120,12.86,20240909,0.06,N,001940,1000,184 억,,931069,N,N,7,N,00,N
20241118,120126,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20550,300,2,1.48,53064000,2592,22.08,20200,20650,20200,26300,14200,20250,20472.22,5.76,0,727,20616,20432,20066,19882,19516,20525,19975,185,6050,1000,14580,50,1,16176380,3324,3.65,0.29,12,0.02,5627.00,70799.00,29200,20240208,-29.62,18120,20240909,13.41,29200,-29.62,20240208,18120,13.41,20240909,29200,-29.62,20240208,18120,13.41,20240909,0.06,N,001940,1000,184 억,,931069,N,N,7,N,00,N
20241118,110126,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20600,350,2,1.73,33418700,1632,13.90,20200,20650,20200,26300,14200,20250,20477.14,5.76,0,889,20616,20432,20066,19882,19516,20525,19975,185,6050,1000,14580,50,1,16176380,3332,3.66,0.29,12,0.01,5627.00,70799.00,29200,20240208,-29.45,18120,20240909,13.69,29200,-29.45,20240208,18120,13.69,20240909,29200,-29.45,20240208,18120,13.69,20240909,0.06,N,001940,1000,184 억,,931069,N,N,7,N,00,N
20241118,100125,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20650,400,2,1.98,28126950,1375,11.71,20200,20650,20200,26300,14200,20250,20455.96,5.76,0,919,20616,20432,20066,19882,19516,20525,19975,185,6050,1000,14580,50,1,16176380,3340,3.67,0.29,12,0.01,5627.00,70799.00,29200,20240208,-29.28,18120,20240909,13.96,29200,-29.28,20240208,18120,13.96,20240909,29200,-29.28,20240208,18120,13.96,20240909,0.06,N,001940,1000,184 억,,931069,N,N,7,N,00,N
20241118,090125,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20200,-50,5,-0.25,40400,2,0.02,20200,20200,20200,26300,14200,20250,20200.00,5.76,0,0,20616,20432,20066,19882,19516,20525,19975,185,6050,1000,14580,50,1,16176380,3268,3.59,0.29,12,0.00,5627.00,70799.00,29200,20240208,-30.82,18120,20240909,11.48,29200,-30.82,20240208,18120,11.48,20240909,29200,-30.82,20240208,18120,11.48,20240909,0.06,N,001940,1000,184 억,,931069,N,N,7,N,00,N
20241115,160126,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20250,150,2,0.75,234113920,11738,165.51,19990,20250,19700,26100,14100,20100,19944.96,5.76,0,-2632,21233,20666,19983,19416,18733,20325,19075,185,6000,1000,14470,50,1,16176380,3276,3.60,0.29,12,0.07,5627.00,70799.00,29200,20240208,-30.65,18120,20240909,11.75,29200,-30.65,20240208,18120,11.75,20240909,29200,-30.65,20240208,18120,11.75,20240909,0.06,N,001940,1000,184 억,,932121,N,N,7,N,00,N
20241115,150127,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20000,-100,5,-0.50,214500830,10765,151.79,19990,20200,19700,26100,14100,20100,19925.76,5.76,0,-2824,21233,20666,19983,19416,18733,20325,19075,185,6000,1000,14470,50,1,16176380,3235,3.55,0.28,12,0.07,5627.00,70799.00,29200,20240208,-31.51,18120,20240909,10.38,29200,-31.51,20240208,18120,10.38,20240909,29200,-31.51,20240208,18120,10.38,20240909,0.06,N,001940,1000,184 억,,932121,N,N,5,N,00,N
20241115,140127,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20000,-100,5,-0.50,209560730,10518,148.31,19990,20200,19700,26100,14100,20100,19924.01,5.76,0,-2837,21233,20666,19983,19416,18733,20325,19075,185,6000,1000,14470,50,1,16176380,3235,3.55,0.28,12,0.07,5627.00,70799.00,29200,20240208,-31.51,18120,20240909,10.38,29200,-31.51,20240208,18120,10.38,20240909,29200,-31.51,20240208,18120,10.38,20240909,0.06,N,001940,1000,184 억,,932121,N,N,5,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 20241118 160125 55 60.00 KOSPI 철강.금속 N N N Y 60 N 20400 150 2 0.74 126934900 6206 52.87 20200 20650 20200 26300 14200 20250 20453.58 5.76 0 1400 20616 20432 20066 19882 19516 20525 19975 185 6050 1000 14580 50 1 16176380 3300 3.63 0.29 12 0.04 5627.00 70799.00 29200 20240208 -30.14 18120 20240909 12.58 29200 -30.14 20240208 18120 12.58 20240909 29200 -30.14 20240208 18120 12.58 20240909 0.06 N 001940 1000 184 억 931069 N N 13 N 00 N
3 20241118 150125 55 60.00 KOSPI 철강.금속 N N N Y 60 N 20500 250 2 1.23 113036250 5528 47.09 20200 20650 20200 26300 14200 20250 20447.95 5.76 0 1515 20616 20432 20066 19882 19516 20525 19975 185 6050 1000 14580 50 1 16176380 3316 3.64 0.29 12 0.03 5627.00 70799.00 29200 20240208 -29.79 18120 20240909 13.13 29200 -29.79 20240208 18120 13.13 20240909 29200 -29.79 20240208 18120 13.13 20240909 0.06 N 001940 1000 184 억 931069 N N 7 N 00 N
4 20241118 140126 55 60.00 KOSPI 철강.금속 N N N Y 60 N 20450 200 2 0.99 95278700 4660 39.70 20200 20650 20200 26300 14200 20250 20446.07 5.76 0 1205 20616 20432 20066 19882 19516 20525 19975 185 6050 1000 14580 50 1 16176380 3308 3.63 0.29 12 0.03 5627.00 70799.00 29200 20240208 -29.97 18120 20240909 12.86 29200 -29.97 20240208 18120 12.86 20240909 29200 -29.97 20240208 18120 12.86 20240909 0.06 N 001940 1000 184 억 931069 N N 7 N 00 N
5 20241118 130126 55 60.00 KOSPI 철강.금속 N N N Y 60 N 20450 200 2 0.99 84317500 4124 35.13 20200 20650 20200 26300 14200 20250 20445.56 5.76 0 917 20616 20432 20066 19882 19516 20525 19975 185 6050 1000 14580 50 1 16176380 3308 3.63 0.29 12 0.03 5627.00 70799.00 29200 20240208 -29.97 18120 20240909 12.86 29200 -29.97 20240208 18120 12.86 20240909 29200 -29.97 20240208 18120 12.86 20240909 0.06 N 001940 1000 184 억 931069 N N 7 N 00 N
6 20241118 120126 55 60.00 KOSPI 철강.금속 N N N Y 60 N 20550 300 2 1.48 53064000 2592 22.08 20200 20650 20200 26300 14200 20250 20472.22 5.76 0 727 20616 20432 20066 19882 19516 20525 19975 185 6050 1000 14580 50 1 16176380 3324 3.65 0.29 12 0.02 5627.00 70799.00 29200 20240208 -29.62 18120 20240909 13.41 29200 -29.62 20240208 18120 13.41 20240909 29200 -29.62 20240208 18120 13.41 20240909 0.06 N 001940 1000 184 억 931069 N N 7 N 00 N
7 20241118 110126 55 60.00 KOSPI 철강.금속 N N N Y 60 N 20600 350 2 1.73 33418700 1632 13.90 20200 20650 20200 26300 14200 20250 20477.14 5.76 0 889 20616 20432 20066 19882 19516 20525 19975 185 6050 1000 14580 50 1 16176380 3332 3.66 0.29 12 0.01 5627.00 70799.00 29200 20240208 -29.45 18120 20240909 13.69 29200 -29.45 20240208 18120 13.69 20240909 29200 -29.45 20240208 18120 13.69 20240909 0.06 N 001940 1000 184 억 931069 N N 7 N 00 N
8 20241118 100125 55 60.00 KOSPI 철강.금속 N N N Y 60 N 20650 400 2 1.98 28126950 1375 11.71 20200 20650 20200 26300 14200 20250 20455.96 5.76 0 919 20616 20432 20066 19882 19516 20525 19975 185 6050 1000 14580 50 1 16176380 3340 3.67 0.29 12 0.01 5627.00 70799.00 29200 20240208 -29.28 18120 20240909 13.96 29200 -29.28 20240208 18120 13.96 20240909 29200 -29.28 20240208 18120 13.96 20240909 0.06 N 001940 1000 184 억 931069 N N 7 N 00 N
9 20241118 090125 55 60.00 KOSPI 철강.금속 N N N Y 60 N 20200 -50 5 -0.25 40400 2 0.02 20200 20200 20200 26300 14200 20250 20200.00 5.76 0 0 20616 20432 20066 19882 19516 20525 19975 185 6050 1000 14580 50 1 16176380 3268 3.59 0.29 12 0.00 5627.00 70799.00 29200 20240208 -30.82 18120 20240909 11.48 29200 -30.82 20240208 18120 11.48 20240909 29200 -30.82 20240208 18120 11.48 20240909 0.06 N 001940 1000 184 억 931069 N N 7 N 00 N
10 20241115 160126 55 60.00 KOSPI 철강.금속 N N N Y 60 N 20250 150 2 0.75 234113920 11738 165.51 19990 20250 19700 26100 14100 20100 19944.96 5.76 0 -2632 21233 20666 19983 19416 18733 20325 19075 185 6000 1000 14470 50 1 16176380 3276 3.60 0.29 12 0.07 5627.00 70799.00 29200 20240208 -30.65 18120 20240909 11.75 29200 -30.65 20240208 18120 11.75 20240909 29200 -30.65 20240208 18120 11.75 20240909 0.06 N 001940 1000 184 억 932121 N N 7 N 00 N
11 20241115 150127 55 60.00 KOSPI 철강.금속 N N N Y 60 N 20000 -100 5 -0.50 214500830 10765 151.79 19990 20200 19700 26100 14100 20100 19925.76 5.76 0 -2824 21233 20666 19983 19416 18733 20325 19075 185 6000 1000 14470 50 1 16176380 3235 3.55 0.28 12 0.07 5627.00 70799.00 29200 20240208 -31.51 18120 20240909 10.38 29200 -31.51 20240208 18120 10.38 20240909 29200 -31.51 20240208 18120 10.38 20240909 0.06 N 001940 1000 184 억 932121 N N 5 N 00 N
12 20241115 140127 55 60.00 KOSPI 철강.금속 N N N Y 60 N 20000 -100 5 -0.50 209560730 10518 148.31 19990 20200 19700 26100 14100 20100 19924.01 5.76 0 -2837 21233 20666 19983 19416 18733 20325 19075 185 6000 1000 14470 50 1 16176380 3235 3.55 0.28 12 0.07 5627.00 70799.00 29200 20240208 -31.51 18120 20240909 10.38 29200 -31.51 20240208 18120 10.38 20240909 29200 -31.51 20240208 18120 10.38 20240909 0.06 N 001940 1000 184 억 932121 N N 5 N 00 N