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
002240/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
20241118,160128,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18700,10,2,0.05,278839520,14897,82.77,18510,19000,18510,24250,13090,18690,18717.83,6.28,0,-3777,19103,18896,18703,18496,18303,18800,18400,250,5560,1000,13830,10,1,25000000,4675,6.54,0.28,12,0.06,2858.00,67099.00,35650,20240214,-47.55,18300,20240805,2.19,35650,-47.55,20240214,18300,2.19,20240805,35650,-47.55,20240214,18300,2.19,20240805,0.35,N,002240,1000,250 억,,1569756,N,N,121,N,00,N
20241118,150129,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18660,-30,5,-0.16,225962280,12078,67.11,18510,18860,18510,24250,13090,18690,18708.58,6.28,0,-3438,19103,18896,18703,18496,18303,18800,18400,250,5560,1000,13830,10,1,25000000,4665,6.53,0.28,12,0.05,2858.00,67099.00,35650,20240214,-47.66,18300,20240805,1.97,35650,-47.66,20240214,18300,1.97,20240805,35650,-47.66,20240214,18300,1.97,20240805,0.35,N,002240,1000,250 억,,1569756,N,N,9,N,00,N
20241118,140129,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18690,0,3,0.00,185633380,9919,55.11,18510,18860,18510,24250,13090,18690,18714.93,6.28,0,-2718,19103,18896,18703,18496,18303,18800,18400,250,5560,1000,13830,10,1,25000000,4673,6.54,0.28,12,0.04,2858.00,67099.00,35650,20240214,-47.57,18300,20240805,2.13,35650,-47.57,20240214,18300,2.13,20240805,35650,-47.57,20240214,18300,2.13,20240805,0.35,N,002240,1000,250 억,,1569756,N,N,9,N,00,N
20241118,130129,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18690,0,3,0.00,156139790,8341,46.35,18510,18860,18510,24250,13090,18690,18719.55,6.28,0,-2138,19103,18896,18703,18496,18303,18800,18400,250,5560,1000,13830,10,1,25000000,4673,6.54,0.28,12,0.03,2858.00,67099.00,35650,20240214,-47.57,18300,20240805,2.13,35650,-47.57,20240214,18300,2.13,20240805,35650,-47.57,20240214,18300,2.13,20240805,0.35,N,002240,1000,250 억,,1569756,N,N,9,N,00,N
20241118,120129,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18680,-10,5,-0.05,141507690,7558,42.00,18510,18860,18510,24250,13090,18690,18722.90,6.28,0,-1821,19103,18896,18703,18496,18303,18800,18400,250,5560,1000,13830,10,1,25000000,4670,6.54,0.28,12,0.03,2858.00,67099.00,35650,20240214,-47.60,18300,20240805,2.08,35650,-47.60,20240214,18300,2.08,20240805,35650,-47.60,20240214,18300,2.08,20240805,0.35,N,002240,1000,250 억,,1569756,N,N,9,N,00,N
20241118,110129,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18670,-20,5,-0.11,119498830,6380,35.45,18510,18860,18510,24250,13090,18690,18730.22,6.28,0,-866,19103,18896,18703,18496,18303,18800,18400,250,5560,1000,13830,10,1,25000000,4668,6.53,0.28,12,0.03,2858.00,67099.00,35650,20240214,-47.63,18300,20240805,2.02,35650,-47.63,20240214,18300,2.02,20240805,35650,-47.63,20240214,18300,2.02,20240805,0.35,N,002240,1000,250 억,,1569756,N,N,9,N,00,N
20241118,100129,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18850,160,2,0.86,86788700,4635,25.75,18510,18860,18510,24250,13090,18690,18724.64,6.28,0,75,19103,18896,18703,18496,18303,18800,18400,250,5560,1000,13830,10,1,25000000,4713,6.60,0.28,12,0.02,2858.00,67099.00,35650,20240214,-47.12,18300,20240805,3.01,35650,-47.12,20240214,18300,3.01,20240805,35650,-47.12,20240214,18300,3.01,20240805,0.35,N,002240,1000,250 억,,1569756,N,N,9,N,00,N
20241118,090128,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18860,170,2,0.91,2334780,126,0.70,18510,18860,18510,24250,13090,18690,18530.00,6.28,0,8,19103,18896,18703,18496,18303,18800,18400,250,5560,1000,13830,10,1,25000000,4715,6.60,0.28,12,0.00,2858.00,67099.00,35650,20240214,-47.10,18300,20240805,3.06,35650,-47.10,20240214,18300,3.06,20240805,35650,-47.10,20240214,18300,3.06,20240805,0.35,N,002240,1000,250 억,,1569756,N,N,9,N,00,N
20241115,160129,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18690,-200,5,-1.06,335969210,17997,107.12,18890,18910,18510,24550,13230,18890,18667.93,6.30,0,-5685,19456,19172,18846,18562,18236,19315,18705,250,5660,1000,13970,10,1,25000000,4673,6.54,0.28,12,0.07,2858.00,67099.00,35650,20240214,-47.57,18300,20240805,2.13,35650,-47.57,20240214,18300,2.13,20240805,35650,-47.57,20240214,18300,2.13,20240805,0.36,N,002240,1000,250 억,,1575018,N,N,9,N,00,N
20241115,150130,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18800,-90,5,-0.48,316525860,16958,100.93,18890,18910,18510,24550,13230,18890,18665.28,6.30,0,-5082,19456,19172,18846,18562,18236,19315,18705,250,5660,1000,13970,10,1,25000000,4700,6.58,0.28,12,0.07,2858.00,67099.00,35650,20240214,-47.27,18300,20240805,2.73,35650,-47.27,20240214,18300,2.73,20240805,35650,-47.27,20240214,18300,2.73,20240805,0.36,N,002240,1000,250 억,,1575018,N,N,2,N,00,N
20241115,140130,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18780,-110,5,-0.58,273474420,14669,87.31,18890,18910,18510,24550,13230,18890,18643.02,6.30,0,-3712,19456,19172,18846,18562,18236,19315,18705,250,5660,1000,13970,10,1,25000000,4695,6.57,0.28,12,0.06,2858.00,67099.00,35650,20240214,-47.32,18300,20240805,2.62,35650,-47.32,20240214,18300,2.62,20240805,35650,-47.32,20240214,18300,2.62,20240805,0.36,N,002240,1000,250 억,,1575018,N,N,2,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 160128 55 60.00 KOSPI 철강.금속 N N N Y 60 N 18700 10 2 0.05 278839520 14897 82.77 18510 19000 18510 24250 13090 18690 18717.83 6.28 0 -3777 19103 18896 18703 18496 18303 18800 18400 250 5560 1000 13830 10 1 25000000 4675 6.54 0.28 12 0.06 2858.00 67099.00 35650 20240214 -47.55 18300 20240805 2.19 35650 -47.55 20240214 18300 2.19 20240805 35650 -47.55 20240214 18300 2.19 20240805 0.35 N 002240 1000 250 억 1569756 N N 121 N 00 N
3 20241118 150129 55 60.00 KOSPI 철강.금속 N N N Y 60 N 18660 -30 5 -0.16 225962280 12078 67.11 18510 18860 18510 24250 13090 18690 18708.58 6.28 0 -3438 19103 18896 18703 18496 18303 18800 18400 250 5560 1000 13830 10 1 25000000 4665 6.53 0.28 12 0.05 2858.00 67099.00 35650 20240214 -47.66 18300 20240805 1.97 35650 -47.66 20240214 18300 1.97 20240805 35650 -47.66 20240214 18300 1.97 20240805 0.35 N 002240 1000 250 억 1569756 N N 9 N 00 N
4 20241118 140129 55 60.00 KOSPI 철강.금속 N N N Y 60 N 18690 0 3 0.00 185633380 9919 55.11 18510 18860 18510 24250 13090 18690 18714.93 6.28 0 -2718 19103 18896 18703 18496 18303 18800 18400 250 5560 1000 13830 10 1 25000000 4673 6.54 0.28 12 0.04 2858.00 67099.00 35650 20240214 -47.57 18300 20240805 2.13 35650 -47.57 20240214 18300 2.13 20240805 35650 -47.57 20240214 18300 2.13 20240805 0.35 N 002240 1000 250 억 1569756 N N 9 N 00 N
5 20241118 130129 55 60.00 KOSPI 철강.금속 N N N Y 60 N 18690 0 3 0.00 156139790 8341 46.35 18510 18860 18510 24250 13090 18690 18719.55 6.28 0 -2138 19103 18896 18703 18496 18303 18800 18400 250 5560 1000 13830 10 1 25000000 4673 6.54 0.28 12 0.03 2858.00 67099.00 35650 20240214 -47.57 18300 20240805 2.13 35650 -47.57 20240214 18300 2.13 20240805 35650 -47.57 20240214 18300 2.13 20240805 0.35 N 002240 1000 250 억 1569756 N N 9 N 00 N
6 20241118 120129 55 60.00 KOSPI 철강.금속 N N N Y 60 N 18680 -10 5 -0.05 141507690 7558 42.00 18510 18860 18510 24250 13090 18690 18722.90 6.28 0 -1821 19103 18896 18703 18496 18303 18800 18400 250 5560 1000 13830 10 1 25000000 4670 6.54 0.28 12 0.03 2858.00 67099.00 35650 20240214 -47.60 18300 20240805 2.08 35650 -47.60 20240214 18300 2.08 20240805 35650 -47.60 20240214 18300 2.08 20240805 0.35 N 002240 1000 250 억 1569756 N N 9 N 00 N
7 20241118 110129 55 60.00 KOSPI 철강.금속 N N N Y 60 N 18670 -20 5 -0.11 119498830 6380 35.45 18510 18860 18510 24250 13090 18690 18730.22 6.28 0 -866 19103 18896 18703 18496 18303 18800 18400 250 5560 1000 13830 10 1 25000000 4668 6.53 0.28 12 0.03 2858.00 67099.00 35650 20240214 -47.63 18300 20240805 2.02 35650 -47.63 20240214 18300 2.02 20240805 35650 -47.63 20240214 18300 2.02 20240805 0.35 N 002240 1000 250 억 1569756 N N 9 N 00 N
8 20241118 100129 55 60.00 KOSPI 철강.금속 N N N Y 60 N 18850 160 2 0.86 86788700 4635 25.75 18510 18860 18510 24250 13090 18690 18724.64 6.28 0 75 19103 18896 18703 18496 18303 18800 18400 250 5560 1000 13830 10 1 25000000 4713 6.60 0.28 12 0.02 2858.00 67099.00 35650 20240214 -47.12 18300 20240805 3.01 35650 -47.12 20240214 18300 3.01 20240805 35650 -47.12 20240214 18300 3.01 20240805 0.35 N 002240 1000 250 억 1569756 N N 9 N 00 N
9 20241118 090128 55 60.00 KOSPI 철강.금속 N N N Y 60 N 18860 170 2 0.91 2334780 126 0.70 18510 18860 18510 24250 13090 18690 18530.00 6.28 0 8 19103 18896 18703 18496 18303 18800 18400 250 5560 1000 13830 10 1 25000000 4715 6.60 0.28 12 0.00 2858.00 67099.00 35650 20240214 -47.10 18300 20240805 3.06 35650 -47.10 20240214 18300 3.06 20240805 35650 -47.10 20240214 18300 3.06 20240805 0.35 N 002240 1000 250 억 1569756 N N 9 N 00 N
10 20241115 160129 55 60.00 KOSPI 철강.금속 N N N Y 60 N 18690 -200 5 -1.06 335969210 17997 107.12 18890 18910 18510 24550 13230 18890 18667.93 6.30 0 -5685 19456 19172 18846 18562 18236 19315 18705 250 5660 1000 13970 10 1 25000000 4673 6.54 0.28 12 0.07 2858.00 67099.00 35650 20240214 -47.57 18300 20240805 2.13 35650 -47.57 20240214 18300 2.13 20240805 35650 -47.57 20240214 18300 2.13 20240805 0.36 N 002240 1000 250 억 1575018 N N 9 N 00 N
11 20241115 150130 55 60.00 KOSPI 철강.금속 N N N Y 60 N 18800 -90 5 -0.48 316525860 16958 100.93 18890 18910 18510 24550 13230 18890 18665.28 6.30 0 -5082 19456 19172 18846 18562 18236 19315 18705 250 5660 1000 13970 10 1 25000000 4700 6.58 0.28 12 0.07 2858.00 67099.00 35650 20240214 -47.27 18300 20240805 2.73 35650 -47.27 20240214 18300 2.73 20240805 35650 -47.27 20240214 18300 2.73 20240805 0.36 N 002240 1000 250 억 1575018 N N 2 N 00 N
12 20241115 140130 55 60.00 KOSPI 철강.금속 N N N Y 60 N 18780 -110 5 -0.58 273474420 14669 87.31 18890 18910 18510 24550 13230 18890 18643.02 6.30 0 -3712 19456 19172 18846 18562 18236 19315 18705 250 5660 1000 13970 10 1 25000000 4695 6.57 0.28 12 0.06 2858.00 67099.00 35650 20240214 -47.32 18300 20240805 2.62 35650 -47.32 20240214 18300 2.62 20240805 35650 -47.32 20240214 18300 2.62 20240805 0.36 N 002240 1000 250 억 1575018 N N 2 N 00 N