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
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
20241121,160129,55,60.00,KOSPI,신저가,철강.금속,N,N,N,Y,60,N,18340,-280,5,-1.50,288408310,15675,134.05,18600,18600,18050,24200,13040,18620,18399.26,6.25,0,-593,19026,18822,18656,18452,18286,18740,18370,250,5580,1000,13770,10,1,25000000,4585,6.42,0.27,12,0.06,2858.00,67099.00,35650,20240214,-48.56,18050,20241121,1.61,35650,-48.56,20240214,18050,1.61,20241121,35650,-48.56,20240214,18050,1.61,20241121,0.34,N,002240,1000,250 억,,1563021,N,N,15,N,00,N
20241121,150130,55,60.00,KOSPI,신저가,철강.금속,N,N,N,Y,60,N,18440,-180,5,-0.97,276334460,15017,128.43,18600,18600,18050,24200,13040,18620,18401.44,6.25,0,-649,19026,18822,18656,18452,18286,18740,18370,250,5580,1000,13770,10,1,25000000,4610,6.45,0.27,12,0.06,2858.00,67099.00,35650,20240214,-48.27,18050,20241121,2.16,35650,-48.27,20240214,18050,2.16,20241121,35650,-48.27,20240214,18050,2.16,20241121,0.34,N,002240,1000,250 억,,1563021,N,N,35,N,00,N
20241121,140131,55,60.00,KOSPI,신저가,철강.금속,N,N,N,Y,60,N,18380,-240,5,-1.29,235752340,12803,109.49,18600,18600,18050,24200,13040,18620,18413.84,6.25,0,-112,19026,18822,18656,18452,18286,18740,18370,250,5580,1000,13770,10,1,25000000,4595,6.43,0.27,12,0.05,2858.00,67099.00,35650,20240214,-48.44,18050,20241121,1.83,35650,-48.44,20240214,18050,1.83,20241121,35650,-48.44,20240214,18050,1.83,20241121,0.34,N,002240,1000,250 억,,1563021,N,N,35,N,00,N
20241121,130131,55,60.00,KOSPI,신저가,철강.금속,N,N,N,Y,60,N,18400,-220,5,-1.18,199033660,10808,92.43,18600,18600,18050,24200,13040,18620,18415.40,6.25,0,-144,19026,18822,18656,18452,18286,18740,18370,250,5580,1000,13770,10,1,25000000,4600,6.44,0.27,12,0.04,2858.00,67099.00,35650,20240214,-48.39,18050,20241121,1.94,35650,-48.39,20240214,18050,1.94,20241121,35650,-48.39,20240214,18050,1.94,20241121,0.34,N,002240,1000,250 억,,1563021,N,N,35,N,00,N
20241121,120129,55,60.00,KOSPI,신저가,철강.금속,N,N,N,Y,60,N,18410,-210,5,-1.13,187884160,10202,87.25,18600,18600,18050,24200,13040,18620,18416.40,6.25,0,-184,19026,18822,18656,18452,18286,18740,18370,250,5580,1000,13770,10,1,25000000,4603,6.44,0.27,12,0.04,2858.00,67099.00,35650,20240214,-48.36,18050,20241121,1.99,35650,-48.36,20240214,18050,1.99,20241121,35650,-48.36,20240214,18050,1.99,20241121,0.34,N,002240,1000,250 억,,1563021,N,N,35,N,00,N
20241121,110130,55,60.00,KOSPI,신저가,철강.금속,N,N,N,Y,60,N,18470,-150,5,-0.81,164381790,8926,76.34,18600,18600,18050,24200,13040,18620,18416.06,6.25,0,24,19026,18822,18656,18452,18286,18740,18370,250,5580,1000,13770,10,1,25000000,4618,6.46,0.28,12,0.04,2858.00,67099.00,35650,20240214,-48.19,18050,20241121,2.33,35650,-48.19,20240214,18050,2.33,20241121,35650,-48.19,20240214,18050,2.33,20241121,0.34,N,002240,1000,250 억,,1563021,N,N,35,N,00,N
20241121,100131,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18480,-140,5,-0.75,90909320,4919,42.07,18600,18600,18400,24200,13040,18620,18481.26,6.25,0,-287,19026,18822,18656,18452,18286,18740,18370,250,5580,1000,13770,10,1,25000000,4620,6.47,0.28,12,0.02,2858.00,67099.00,35650,20240214,-48.16,18300,20240805,0.98,35650,-48.16,20240214,18300,0.98,20240805,35650,-48.16,20240214,18300,0.98,20240805,0.34,N,002240,1000,250 억,,1563021,N,N,35,N,00,N
20241121,090130,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18600,-20,5,-0.11,855600,46,0.39,18600,18600,18600,24200,13040,18620,18600.00,6.25,0,-6,19026,18822,18656,18452,18286,18740,18370,250,5580,1000,13770,10,1,25000000,4650,6.51,0.28,12,0.00,2858.00,67099.00,35650,20240214,-47.83,18300,20240805,1.64,35650,-47.83,20240214,18300,1.64,20240805,35650,-47.83,20240214,18300,1.64,20240805,0.34,N,002240,1000,250 억,,1563021,N,N,35,N,00,N
20241120,160129,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18620,-70,5,-0.37,216723930,11668,128.26,18710,18860,18490,24250,13090,18690,18574.21,6.26,0,-2552,19016,18852,18736,18572,18456,18795,18515,250,5560,1000,13830,10,1,25000000,4655,6.52,0.28,12,0.05,2858.00,67099.00,35650,20240214,-47.77,18300,20240805,1.75,35650,-47.77,20240214,18300,1.75,20240805,35650,-47.77,20240214,18300,1.75,20240805,0.34,N,002240,1000,250 억,,1565282,N,N,35,N,00,N
20241120,150130,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18620,-70,5,-0.37,144750590,7785,85.58,18710,18860,18500,24250,13090,18690,18593.52,6.26,0,-2007,19016,18852,18736,18572,18456,18795,18515,250,5560,1000,13830,10,1,25000000,4655,6.52,0.28,12,0.03,2858.00,67099.00,35650,20240214,-47.77,18300,20240805,1.75,35650,-47.77,20240214,18300,1.75,20240805,35650,-47.77,20240214,18300,1.75,20240805,0.34,N,002240,1000,250 억,,1565282,N,N,35,N,00,N
20241120,140131,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18640,-50,5,-0.27,125730140,6762,74.33,18710,18860,18500,24250,13090,18690,18593.63,6.26,0,-1678,19016,18852,18736,18572,18456,18795,18515,250,5560,1000,13830,10,1,25000000,4660,6.52,0.28,12,0.03,2858.00,67099.00,35650,20240214,-47.71,18300,20240805,1.86,35650,-47.71,20240214,18300,1.86,20240805,35650,-47.71,20240214,18300,1.86,20240805,0.34,N,002240,1000,250 억,,1565282,N,N,35,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 160129 55 60.00 KOSPI 신저가 철강.금속 N N N Y 60 N 18340 -280 5 -1.50 288408310 15675 134.05 18600 18600 18050 24200 13040 18620 18399.26 6.25 0 -593 19026 18822 18656 18452 18286 18740 18370 250 5580 1000 13770 10 1 25000000 4585 6.42 0.27 12 0.06 2858.00 67099.00 35650 20240214 -48.56 18050 20241121 1.61 35650 -48.56 20240214 18050 1.61 20241121 35650 -48.56 20240214 18050 1.61 20241121 0.34 N 002240 1000 250 억 1563021 N N 15 N 00 N
3 20241121 150130 55 60.00 KOSPI 신저가 철강.금속 N N N Y 60 N 18440 -180 5 -0.97 276334460 15017 128.43 18600 18600 18050 24200 13040 18620 18401.44 6.25 0 -649 19026 18822 18656 18452 18286 18740 18370 250 5580 1000 13770 10 1 25000000 4610 6.45 0.27 12 0.06 2858.00 67099.00 35650 20240214 -48.27 18050 20241121 2.16 35650 -48.27 20240214 18050 2.16 20241121 35650 -48.27 20240214 18050 2.16 20241121 0.34 N 002240 1000 250 억 1563021 N N 35 N 00 N
4 20241121 140131 55 60.00 KOSPI 신저가 철강.금속 N N N Y 60 N 18380 -240 5 -1.29 235752340 12803 109.49 18600 18600 18050 24200 13040 18620 18413.84 6.25 0 -112 19026 18822 18656 18452 18286 18740 18370 250 5580 1000 13770 10 1 25000000 4595 6.43 0.27 12 0.05 2858.00 67099.00 35650 20240214 -48.44 18050 20241121 1.83 35650 -48.44 20240214 18050 1.83 20241121 35650 -48.44 20240214 18050 1.83 20241121 0.34 N 002240 1000 250 억 1563021 N N 35 N 00 N
5 20241121 130131 55 60.00 KOSPI 신저가 철강.금속 N N N Y 60 N 18400 -220 5 -1.18 199033660 10808 92.43 18600 18600 18050 24200 13040 18620 18415.40 6.25 0 -144 19026 18822 18656 18452 18286 18740 18370 250 5580 1000 13770 10 1 25000000 4600 6.44 0.27 12 0.04 2858.00 67099.00 35650 20240214 -48.39 18050 20241121 1.94 35650 -48.39 20240214 18050 1.94 20241121 35650 -48.39 20240214 18050 1.94 20241121 0.34 N 002240 1000 250 억 1563021 N N 35 N 00 N
6 20241121 120129 55 60.00 KOSPI 신저가 철강.금속 N N N Y 60 N 18410 -210 5 -1.13 187884160 10202 87.25 18600 18600 18050 24200 13040 18620 18416.40 6.25 0 -184 19026 18822 18656 18452 18286 18740 18370 250 5580 1000 13770 10 1 25000000 4603 6.44 0.27 12 0.04 2858.00 67099.00 35650 20240214 -48.36 18050 20241121 1.99 35650 -48.36 20240214 18050 1.99 20241121 35650 -48.36 20240214 18050 1.99 20241121 0.34 N 002240 1000 250 억 1563021 N N 35 N 00 N
7 20241121 110130 55 60.00 KOSPI 신저가 철강.금속 N N N Y 60 N 18470 -150 5 -0.81 164381790 8926 76.34 18600 18600 18050 24200 13040 18620 18416.06 6.25 0 24 19026 18822 18656 18452 18286 18740 18370 250 5580 1000 13770 10 1 25000000 4618 6.46 0.28 12 0.04 2858.00 67099.00 35650 20240214 -48.19 18050 20241121 2.33 35650 -48.19 20240214 18050 2.33 20241121 35650 -48.19 20240214 18050 2.33 20241121 0.34 N 002240 1000 250 억 1563021 N N 35 N 00 N
8 20241121 100131 55 60.00 KOSPI 철강.금속 N N N Y 60 N 18480 -140 5 -0.75 90909320 4919 42.07 18600 18600 18400 24200 13040 18620 18481.26 6.25 0 -287 19026 18822 18656 18452 18286 18740 18370 250 5580 1000 13770 10 1 25000000 4620 6.47 0.28 12 0.02 2858.00 67099.00 35650 20240214 -48.16 18300 20240805 0.98 35650 -48.16 20240214 18300 0.98 20240805 35650 -48.16 20240214 18300 0.98 20240805 0.34 N 002240 1000 250 억 1563021 N N 35 N 00 N
9 20241121 090130 55 60.00 KOSPI 철강.금속 N N N Y 60 N 18600 -20 5 -0.11 855600 46 0.39 18600 18600 18600 24200 13040 18620 18600.00 6.25 0 -6 19026 18822 18656 18452 18286 18740 18370 250 5580 1000 13770 10 1 25000000 4650 6.51 0.28 12 0.00 2858.00 67099.00 35650 20240214 -47.83 18300 20240805 1.64 35650 -47.83 20240214 18300 1.64 20240805 35650 -47.83 20240214 18300 1.64 20240805 0.34 N 002240 1000 250 억 1563021 N N 35 N 00 N
10 20241120 160129 55 60.00 KOSPI 철강.금속 N N N Y 60 N 18620 -70 5 -0.37 216723930 11668 128.26 18710 18860 18490 24250 13090 18690 18574.21 6.26 0 -2552 19016 18852 18736 18572 18456 18795 18515 250 5560 1000 13830 10 1 25000000 4655 6.52 0.28 12 0.05 2858.00 67099.00 35650 20240214 -47.77 18300 20240805 1.75 35650 -47.77 20240214 18300 1.75 20240805 35650 -47.77 20240214 18300 1.75 20240805 0.34 N 002240 1000 250 억 1565282 N N 35 N 00 N
11 20241120 150130 55 60.00 KOSPI 철강.금속 N N N Y 60 N 18620 -70 5 -0.37 144750590 7785 85.58 18710 18860 18500 24250 13090 18690 18593.52 6.26 0 -2007 19016 18852 18736 18572 18456 18795 18515 250 5560 1000 13830 10 1 25000000 4655 6.52 0.28 12 0.03 2858.00 67099.00 35650 20240214 -47.77 18300 20240805 1.75 35650 -47.77 20240214 18300 1.75 20240805 35650 -47.77 20240214 18300 1.75 20240805 0.34 N 002240 1000 250 억 1565282 N N 35 N 00 N
12 20241120 140131 55 60.00 KOSPI 철강.금속 N N N Y 60 N 18640 -50 5 -0.27 125730140 6762 74.33 18710 18860 18500 24250 13090 18690 18593.63 6.26 0 -1678 19016 18852 18736 18572 18456 18795 18515 250 5560 1000 13830 10 1 25000000 4660 6.52 0.28 12 0.03 2858.00 67099.00 35650 20240214 -47.71 18300 20240805 1.86 35650 -47.71 20240214 18300 1.86 20240805 35650 -47.71 20240214 18300 1.86 20240805 0.34 N 002240 1000 250 억 1565282 N N 35 N 00 N