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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160125,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20550,0,3,0.00,91466750,4469,69.65,20550,20650,20300,26700,14400,20550,20466.94,5.77,0,-2106,20950,20750,20600,20400,20250,20850,20500,185,6150,1000,14790,50,1,16176380,3324,3.65,0.29,12,0.03,5627.00,70799.00,29200,20240208,-29.62,18120,20240909,13.41,29200,-29.62,20240208,18120,13.41,20240909,29200,-29.62,20240208,18120,13.41,20240909,0.05,N,001940,1000,184 억,,933515,N,N,14,N,00,N
20241121,150127,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20450,-100,5,-0.49,66219300,3232,50.37,20550,20650,20300,26700,14400,20550,20488.64,5.77,0,-1652,20950,20750,20600,20400,20250,20850,20500,185,6150,1000,14790,50,1,16176380,3308,3.63,0.29,12,0.02,5627.00,70799.00,29200,20240208,-29.97,18120,20240909,12.86,29200,-29.97,20240208,18120,12.86,20240909,29200,-29.97,20240208,18120,12.86,20240909,0.05,N,001940,1000,184 억,,933515,N,N,31,N,00,N
20241121,140127,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20450,-100,5,-0.49,47375200,2308,35.97,20550,20650,20450,26700,14400,20550,20526.52,5.77,0,-1054,20950,20750,20600,20400,20250,20850,20500,185,6150,1000,14790,50,1,16176380,3308,3.63,0.29,12,0.01,5627.00,70799.00,29200,20240208,-29.97,18120,20240909,12.86,29200,-29.97,20240208,18120,12.86,20240909,29200,-29.97,20240208,18120,12.86,20240909,0.05,N,001940,1000,184 억,,933515,N,N,31,N,00,N
20241121,130128,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20550,0,3,0.00,33511450,1632,25.44,20550,20650,20450,26700,14400,20550,20533.98,5.77,0,-853,20950,20750,20600,20400,20250,20850,20500,185,6150,1000,14790,50,1,16176380,3324,3.65,0.29,12,0.01,5627.00,70799.00,29200,20240208,-29.62,18120,20240909,13.41,29200,-29.62,20240208,18120,13.41,20240909,29200,-29.62,20240208,18120,13.41,20240909,0.05,N,001940,1000,184 억,,933515,N,N,31,N,00,N
20241121,120126,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20500,-50,5,-0.24,20454200,996,15.52,20550,20650,20450,26700,14400,20550,20536.35,5.77,0,-475,20950,20750,20600,20400,20250,20850,20500,185,6150,1000,14790,50,1,16176380,3316,3.64,0.29,12,0.01,5627.00,70799.00,29200,20240208,-29.79,18120,20240909,13.13,29200,-29.79,20240208,18120,13.13,20240909,29200,-29.79,20240208,18120,13.13,20240909,0.05,N,001940,1000,184 억,,933515,N,N,31,N,00,N
20241121,110126,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20600,50,2,0.24,6937450,337,5.25,20550,20650,20550,26700,14400,20550,20585.91,5.77,0,-6,20950,20750,20600,20400,20250,20850,20500,185,6150,1000,14790,50,1,16176380,3332,3.66,0.29,12,0.00,5627.00,70799.00,29200,20240208,-29.45,18120,20240909,13.69,29200,-29.45,20240208,18120,13.69,20240909,29200,-29.45,20240208,18120,13.69,20240909,0.05,N,001940,1000,184 억,,933515,N,N,31,N,00,N
20241121,100127,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20650,100,2,0.49,5268300,256,3.99,20550,20650,20550,26700,14400,20550,20579.30,5.77,0,-11,20950,20750,20600,20400,20250,20850,20500,185,6150,1000,14790,50,1,16176380,3340,3.67,0.29,12,0.00,5627.00,70799.00,29200,20240208,-29.28,18120,20240909,13.96,29200,-29.28,20240208,18120,13.96,20240909,29200,-29.28,20240208,18120,13.96,20240909,0.05,N,001940,1000,184 억,,933515,N,N,31,N,00,N
20241121,090127,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20550,0,3,0.00,2815350,137,2.14,20550,20550,20550,26700,14400,20550,20550.00,5.77,0,-20,20950,20750,20600,20400,20250,20850,20500,185,6150,1000,14790,50,1,16176380,3324,3.65,0.29,12,0.00,5627.00,70799.00,29200,20240208,-29.62,18120,20240909,13.41,29200,-29.62,20240208,18120,13.41,20240909,29200,-29.62,20240208,18120,13.41,20240909,0.05,N,001940,1000,184 억,,933515,N,N,31,N,00,N
20241120,160126,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20550,0,3,0.00,132211500,6416,67.57,20500,20800,20450,26700,14400,20550,20606.54,5.78,0,1135,20983,20766,20633,20416,20283,20700,20350,185,6150,1000,14790,50,1,16176380,3324,3.65,0.29,12,0.04,5627.00,70799.00,29200,20240208,-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,,934935,N,N,31,N,00,N
20241120,150126,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20550,0,3,0.00,119217150,5785,60.92,20500,20800,20450,26700,14400,20550,20607.98,5.78,0,1027,20983,20766,20633,20416,20283,20700,20350,185,6150,1000,14790,50,1,16176380,3324,3.65,0.29,12,0.04,5627.00,70799.00,29200,20240208,-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,,934935,N,N,12,N,00,N
20241120,140128,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20600,50,2,0.24,88347100,4285,45.12,20500,20800,20450,26700,14400,20550,20617.76,5.78,0,564,20983,20766,20633,20416,20283,20700,20350,185,6150,1000,14790,50,1,16176380,3332,3.66,0.29,12,0.03,5627.00,70799.00,29200,20240208,-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,,934935,N,N,12,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 20241121 160125 55 60.00 KOSPI 철강.금속 N N N Y 60 N 20550 0 3 0.00 91466750 4469 69.65 20550 20650 20300 26700 14400 20550 20466.94 5.77 0 -2106 20950 20750 20600 20400 20250 20850 20500 185 6150 1000 14790 50 1 16176380 3324 3.65 0.29 12 0.03 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 0.05 N 001940 1000 184 억 933515 N N 14 N 00 N
3 20241121 150127 55 60.00 KOSPI 철강.금속 N N N Y 60 N 20450 -100 5 -0.49 66219300 3232 50.37 20550 20650 20300 26700 14400 20550 20488.64 5.77 0 -1652 20950 20750 20600 20400 20250 20850 20500 185 6150 1000 14790 50 1 16176380 3308 3.63 0.29 12 0.02 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 0.05 N 001940 1000 184 억 933515 N N 31 N 00 N
4 20241121 140127 55 60.00 KOSPI 철강.금속 N N N Y 60 N 20450 -100 5 -0.49 47375200 2308 35.97 20550 20650 20450 26700 14400 20550 20526.52 5.77 0 -1054 20950 20750 20600 20400 20250 20850 20500 185 6150 1000 14790 50 1 16176380 3308 3.63 0.29 12 0.01 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 0.05 N 001940 1000 184 억 933515 N N 31 N 00 N
5 20241121 130128 55 60.00 KOSPI 철강.금속 N N N Y 60 N 20550 0 3 0.00 33511450 1632 25.44 20550 20650 20450 26700 14400 20550 20533.98 5.77 0 -853 20950 20750 20600 20400 20250 20850 20500 185 6150 1000 14790 50 1 16176380 3324 3.65 0.29 12 0.01 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 0.05 N 001940 1000 184 억 933515 N N 31 N 00 N
6 20241121 120126 55 60.00 KOSPI 철강.금속 N N N Y 60 N 20500 -50 5 -0.24 20454200 996 15.52 20550 20650 20450 26700 14400 20550 20536.35 5.77 0 -475 20950 20750 20600 20400 20250 20850 20500 185 6150 1000 14790 50 1 16176380 3316 3.64 0.29 12 0.01 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 0.05 N 001940 1000 184 억 933515 N N 31 N 00 N
7 20241121 110126 55 60.00 KOSPI 철강.금속 N N N Y 60 N 20600 50 2 0.24 6937450 337 5.25 20550 20650 20550 26700 14400 20550 20585.91 5.77 0 -6 20950 20750 20600 20400 20250 20850 20500 185 6150 1000 14790 50 1 16176380 3332 3.66 0.29 12 0.00 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 0.05 N 001940 1000 184 억 933515 N N 31 N 00 N
8 20241121 100127 55 60.00 KOSPI 철강.금속 N N N Y 60 N 20650 100 2 0.49 5268300 256 3.99 20550 20650 20550 26700 14400 20550 20579.30 5.77 0 -11 20950 20750 20600 20400 20250 20850 20500 185 6150 1000 14790 50 1 16176380 3340 3.67 0.29 12 0.00 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 0.05 N 001940 1000 184 억 933515 N N 31 N 00 N
9 20241121 090127 55 60.00 KOSPI 철강.금속 N N N Y 60 N 20550 0 3 0.00 2815350 137 2.14 20550 20550 20550 26700 14400 20550 20550.00 5.77 0 -20 20950 20750 20600 20400 20250 20850 20500 185 6150 1000 14790 50 1 16176380 3324 3.65 0.29 12 0.00 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 0.05 N 001940 1000 184 억 933515 N N 31 N 00 N
10 20241120 160126 55 60.00 KOSPI 철강.금속 N N N Y 60 N 20550 0 3 0.00 132211500 6416 67.57 20500 20800 20450 26700 14400 20550 20606.54 5.78 0 1135 20983 20766 20633 20416 20283 20700 20350 185 6150 1000 14790 50 1 16176380 3324 3.65 0.29 12 0.04 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 934935 N N 31 N 00 N
11 20241120 150126 55 60.00 KOSPI 철강.금속 N N N Y 60 N 20550 0 3 0.00 119217150 5785 60.92 20500 20800 20450 26700 14400 20550 20607.98 5.78 0 1027 20983 20766 20633 20416 20283 20700 20350 185 6150 1000 14790 50 1 16176380 3324 3.65 0.29 12 0.04 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 934935 N N 12 N 00 N
12 20241120 140128 55 60.00 KOSPI 철강.금속 N N N Y 60 N 20600 50 2 0.24 88347100 4285 45.12 20500 20800 20450 26700 14400 20550 20617.76 5.78 0 564 20983 20766 20633 20416 20283 20700 20350 185 6150 1000 14790 50 1 16176380 3332 3.66 0.29 12 0.03 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 934935 N N 12 N 00 N