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
002690/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
20241121,160133,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1339,0,3,0.00,29944235,22344,64.59,1339,1349,1331,1740,938,1339,1340.15,0.09,0,24,1356,1347,1341,1332,1326,1344,1329,102,401,500,930,1,1,20300360,272,-8.58,0.18,12,0.11,-156.00,7631.00,2020,20240115,-33.71,1328,20241115,0.83,2020,-33.71,20240115,1328,0.83,20241115,2020,-33.71,20240115,1328,0.83,20241115,0.47,N,002690,500,101 억,,17286,N,N,2,N,00,N
20241121,150135,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1341,2,2,0.15,25109104,18733,54.15,1339,1349,1331,1740,938,1339,1340.37,0.09,0,24,1356,1347,1341,1332,1326,1344,1329,102,401,500,930,1,1,20300360,272,-8.60,0.18,12,0.09,-156.00,7631.00,2020,20240115,-33.61,1328,20241115,0.98,2020,-33.61,20240115,1328,0.98,20241115,2020,-33.61,20240115,1328,0.98,20241115,0.47,N,002690,500,101 억,,17286,N,N,2,N,00,N
20241121,140135,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1341,2,2,0.15,24569418,18331,52.99,1339,1349,1331,1740,938,1339,1340.32,0.09,0,24,1356,1347,1341,1332,1326,1344,1329,102,401,500,930,1,1,20300360,272,-8.60,0.18,12,0.09,-156.00,7631.00,2020,20240115,-33.61,1328,20241115,0.98,2020,-33.61,20240115,1328,0.98,20241115,2020,-33.61,20240115,1328,0.98,20241115,0.47,N,002690,500,101 억,,17286,N,N,2,N,00,N
20241121,130136,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1344,5,2,0.37,19040205,14217,41.09,1339,1349,1331,1740,938,1339,1339.26,0.09,0,24,1356,1347,1341,1332,1326,1344,1329,102,401,500,930,1,1,20300360,273,-8.62,0.18,12,0.07,-156.00,7631.00,2020,20240115,-33.47,1328,20241115,1.20,2020,-33.47,20240115,1328,1.20,20241115,2020,-33.47,20240115,1328,1.20,20241115,0.47,N,002690,500,101 억,,17286,N,N,2,N,00,N
20241121,120134,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1343,4,2,0.30,13197332,9867,28.52,1339,1349,1331,1740,938,1339,1337.52,0.09,0,24,1356,1347,1341,1332,1326,1344,1329,102,401,500,930,1,1,20300360,273,-8.61,0.18,12,0.05,-156.00,7631.00,2020,20240115,-33.51,1328,20241115,1.13,2020,-33.51,20240115,1328,1.13,20241115,2020,-33.51,20240115,1328,1.13,20241115,0.47,N,002690,500,101 억,,17286,N,N,2,N,00,N
20241121,110134,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1343,4,2,0.30,12086071,9040,26.13,1339,1349,1331,1740,938,1339,1336.95,0.09,0,24,1356,1347,1341,1332,1326,1344,1329,102,401,500,930,1,1,20300360,273,-8.61,0.18,12,0.04,-156.00,7631.00,2020,20240115,-33.51,1328,20241115,1.13,2020,-33.51,20240115,1328,1.13,20241115,2020,-33.51,20240115,1328,1.13,20241115,0.47,N,002690,500,101 억,,17286,N,N,2,N,00,N
20241121,100135,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1336,-3,5,-0.22,1178371,880,2.54,1339,1349,1336,1740,938,1339,1339.06,0.09,0,220,1356,1347,1341,1332,1326,1344,1329,102,401,500,930,1,1,20300360,271,-8.56,0.18,12,0.00,-156.00,7631.00,2020,20240115,-33.86,1328,20241115,0.60,2020,-33.86,20240115,1328,0.60,20241115,2020,-33.86,20240115,1328,0.60,20241115,0.47,N,002690,500,101 억,,17286,N,N,2,N,00,N
20241121,090135,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1339,0,3,0.00,2678,2,0.01,1339,1339,1339,1740,938,1339,1339.00,0.09,0,0,1356,1347,1341,1332,1326,1344,1329,102,401,500,930,1,1,20300360,272,-8.58,0.18,12,0.00,-156.00,7631.00,2020,20240115,-33.71,1328,20241115,0.83,2020,-33.71,20240115,1328,0.83,20241115,2020,-33.71,20240115,1328,0.83,20241115,0.47,N,002690,500,101 억,,17286,N,N,2,N,00,N
20241120,160134,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1339,-3,5,-0.22,45880316,34206,87.56,1342,1350,1335,1744,940,1342,1341.60,0.09,0,-225,1419,1380,1355,1316,1291,1368,1304,102,402,500,930,1,1,20300360,272,-8.58,0.18,12,0.17,-156.00,7631.00,2020,20240115,-33.71,1328,20241115,0.83,2020,-33.71,20240115,1328,0.83,20241115,2020,-33.71,20240115,1328,0.83,20241115,0.47,N,002690,500,101 억,,17489,N,N,2,N,00,N
20241120,150134,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1345,3,2,0.22,39994068,29810,76.31,1342,1350,1335,1744,940,1342,1341.63,0.09,0,26,1419,1380,1355,1316,1291,1368,1304,102,402,500,930,1,1,20300360,273,-8.62,0.18,12,0.15,-156.00,7631.00,2020,20240115,-33.42,1328,20241115,1.28,2020,-33.42,20240115,1328,1.28,20241115,2020,-33.42,20240115,1328,1.28,20241115,0.47,N,002690,500,101 억,,17489,N,N,0,N,00,N
20241120,140136,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1343,1,2,0.07,38736100,28873,73.91,1342,1350,1335,1744,940,1342,1341.60,0.09,0,111,1419,1380,1355,1316,1291,1368,1304,102,402,500,930,1,1,20300360,273,-8.61,0.18,12,0.14,-156.00,7631.00,2020,20240115,-33.51,1328,20241115,1.13,2020,-33.51,20240115,1328,1.13,20241115,2020,-33.51,20240115,1328,1.13,20241115,0.47,N,002690,500,101 억,,17489,N,N,0,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 160133 57 100.00 KOSPI 철강.금속 N N N N N 1339 0 3 0.00 29944235 22344 64.59 1339 1349 1331 1740 938 1339 1340.15 0.09 0 24 1356 1347 1341 1332 1326 1344 1329 102 401 500 930 1 1 20300360 272 -8.58 0.18 12 0.11 -156.00 7631.00 2020 20240115 -33.71 1328 20241115 0.83 2020 -33.71 20240115 1328 0.83 20241115 2020 -33.71 20240115 1328 0.83 20241115 0.47 N 002690 500 101 억 17286 N N 2 N 00 N
3 20241121 150135 57 100.00 KOSPI 철강.금속 N N N N N 1341 2 2 0.15 25109104 18733 54.15 1339 1349 1331 1740 938 1339 1340.37 0.09 0 24 1356 1347 1341 1332 1326 1344 1329 102 401 500 930 1 1 20300360 272 -8.60 0.18 12 0.09 -156.00 7631.00 2020 20240115 -33.61 1328 20241115 0.98 2020 -33.61 20240115 1328 0.98 20241115 2020 -33.61 20240115 1328 0.98 20241115 0.47 N 002690 500 101 억 17286 N N 2 N 00 N
4 20241121 140135 57 100.00 KOSPI 철강.금속 N N N N N 1341 2 2 0.15 24569418 18331 52.99 1339 1349 1331 1740 938 1339 1340.32 0.09 0 24 1356 1347 1341 1332 1326 1344 1329 102 401 500 930 1 1 20300360 272 -8.60 0.18 12 0.09 -156.00 7631.00 2020 20240115 -33.61 1328 20241115 0.98 2020 -33.61 20240115 1328 0.98 20241115 2020 -33.61 20240115 1328 0.98 20241115 0.47 N 002690 500 101 억 17286 N N 2 N 00 N
5 20241121 130136 57 100.00 KOSPI 철강.금속 N N N N N 1344 5 2 0.37 19040205 14217 41.09 1339 1349 1331 1740 938 1339 1339.26 0.09 0 24 1356 1347 1341 1332 1326 1344 1329 102 401 500 930 1 1 20300360 273 -8.62 0.18 12 0.07 -156.00 7631.00 2020 20240115 -33.47 1328 20241115 1.20 2020 -33.47 20240115 1328 1.20 20241115 2020 -33.47 20240115 1328 1.20 20241115 0.47 N 002690 500 101 억 17286 N N 2 N 00 N
6 20241121 120134 57 100.00 KOSPI 철강.금속 N N N N N 1343 4 2 0.30 13197332 9867 28.52 1339 1349 1331 1740 938 1339 1337.52 0.09 0 24 1356 1347 1341 1332 1326 1344 1329 102 401 500 930 1 1 20300360 273 -8.61 0.18 12 0.05 -156.00 7631.00 2020 20240115 -33.51 1328 20241115 1.13 2020 -33.51 20240115 1328 1.13 20241115 2020 -33.51 20240115 1328 1.13 20241115 0.47 N 002690 500 101 억 17286 N N 2 N 00 N
7 20241121 110134 57 100.00 KOSPI 철강.금속 N N N N N 1343 4 2 0.30 12086071 9040 26.13 1339 1349 1331 1740 938 1339 1336.95 0.09 0 24 1356 1347 1341 1332 1326 1344 1329 102 401 500 930 1 1 20300360 273 -8.61 0.18 12 0.04 -156.00 7631.00 2020 20240115 -33.51 1328 20241115 1.13 2020 -33.51 20240115 1328 1.13 20241115 2020 -33.51 20240115 1328 1.13 20241115 0.47 N 002690 500 101 억 17286 N N 2 N 00 N
8 20241121 100135 57 100.00 KOSPI 철강.금속 N N N N N 1336 -3 5 -0.22 1178371 880 2.54 1339 1349 1336 1740 938 1339 1339.06 0.09 0 220 1356 1347 1341 1332 1326 1344 1329 102 401 500 930 1 1 20300360 271 -8.56 0.18 12 0.00 -156.00 7631.00 2020 20240115 -33.86 1328 20241115 0.60 2020 -33.86 20240115 1328 0.60 20241115 2020 -33.86 20240115 1328 0.60 20241115 0.47 N 002690 500 101 억 17286 N N 2 N 00 N
9 20241121 090135 57 100.00 KOSPI 철강.금속 N N N N N 1339 0 3 0.00 2678 2 0.01 1339 1339 1339 1740 938 1339 1339.00 0.09 0 0 1356 1347 1341 1332 1326 1344 1329 102 401 500 930 1 1 20300360 272 -8.58 0.18 12 0.00 -156.00 7631.00 2020 20240115 -33.71 1328 20241115 0.83 2020 -33.71 20240115 1328 0.83 20241115 2020 -33.71 20240115 1328 0.83 20241115 0.47 N 002690 500 101 억 17286 N N 2 N 00 N
10 20241120 160134 57 100.00 KOSPI 철강.금속 N N N N N 1339 -3 5 -0.22 45880316 34206 87.56 1342 1350 1335 1744 940 1342 1341.60 0.09 0 -225 1419 1380 1355 1316 1291 1368 1304 102 402 500 930 1 1 20300360 272 -8.58 0.18 12 0.17 -156.00 7631.00 2020 20240115 -33.71 1328 20241115 0.83 2020 -33.71 20240115 1328 0.83 20241115 2020 -33.71 20240115 1328 0.83 20241115 0.47 N 002690 500 101 억 17489 N N 2 N 00 N
11 20241120 150134 57 100.00 KOSPI 철강.금속 N N N N N 1345 3 2 0.22 39994068 29810 76.31 1342 1350 1335 1744 940 1342 1341.63 0.09 0 26 1419 1380 1355 1316 1291 1368 1304 102 402 500 930 1 1 20300360 273 -8.62 0.18 12 0.15 -156.00 7631.00 2020 20240115 -33.42 1328 20241115 1.28 2020 -33.42 20240115 1328 1.28 20241115 2020 -33.42 20240115 1328 1.28 20241115 0.47 N 002690 500 101 억 17489 N N 0 N 00 N
12 20241120 140136 57 100.00 KOSPI 철강.금속 N N N N N 1343 1 2 0.07 38736100 28873 73.91 1342 1350 1335 1744 940 1342 1341.60 0.09 0 111 1419 1380 1355 1316 1291 1368 1304 102 402 500 930 1 1 20300360 273 -8.61 0.18 12 0.14 -156.00 7631.00 2020 20240115 -33.51 1328 20241115 1.13 2020 -33.51 20240115 1328 1.13 20241115 2020 -33.51 20240115 1328 1.13 20241115 0.47 N 002690 500 101 억 17489 N N 0 N 00 N