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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160129,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,21150,-50,5,-0.24,70560850,3327,73.62,21100,21300,21100,27550,14850,21200,21208.55,5.72,0,821,21800,21500,21300,21000,20800,21400,20900,185,6350,1000,15260,50,1,16176380,3421,3.76,0.30,12,0.02,5627.00,70799.00,29200,20240208,-27.57,18120,20240909,16.72,29200,-27.57,20240208,18120,16.72,20240909,29200,-27.57,20240208,18120,16.72,20240909,0.04,N,001940,1000,184 억,,925592,N,N,14,N,00,N
20241128,150132,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,21300,100,2,0.47,37108350,1748,38.68,21100,21300,21100,27550,14850,21200,21229.03,5.72,0,500,21800,21500,21300,21000,20800,21400,20900,185,6350,1000,15260,50,1,16176380,3446,3.79,0.30,12,0.01,5627.00,70799.00,29200,20240208,-27.05,18120,20240909,17.55,29200,-27.05,20240208,18120,17.55,20240909,29200,-27.05,20240208,18120,17.55,20240909,0.04,N,001940,1000,184 억,,925592,N,N,60,N,00,N
20241128,140130,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,21250,50,2,0.24,31370350,1478,32.71,21100,21300,21100,27550,14850,21200,21224.86,5.72,0,485,21800,21500,21300,21000,20800,21400,20900,185,6350,1000,15260,50,1,16176380,3437,3.78,0.30,12,0.01,5627.00,70799.00,29200,20240208,-27.23,18120,20240909,17.27,29200,-27.23,20240208,18120,17.27,20240909,29200,-27.23,20240208,18120,17.27,20240909,0.04,N,001940,1000,184 억,,925592,N,N,60,N,00,N
20241128,130130,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,21200,0,3,0.00,24586750,1158,25.63,21100,21300,21100,27550,14850,21200,21232.08,5.72,0,531,21800,21500,21300,21000,20800,21400,20900,185,6350,1000,15260,50,1,16176380,3429,3.77,0.30,12,0.01,5627.00,70799.00,29200,20240208,-27.40,18120,20240909,17.00,29200,-27.40,20240208,18120,17.00,20240909,29200,-27.40,20240208,18120,17.00,20240909,0.04,N,001940,1000,184 억,,925592,N,N,60,N,00,N
20241128,120131,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,21250,50,2,0.24,22742200,1071,23.70,21100,21300,21100,27550,14850,21200,21234.55,5.72,0,551,21800,21500,21300,21000,20800,21400,20900,185,6350,1000,15260,50,1,16176380,3437,3.78,0.30,12,0.01,5627.00,70799.00,29200,20240208,-27.23,18120,20240909,17.27,29200,-27.23,20240208,18120,17.27,20240909,29200,-27.23,20240208,18120,17.27,20240909,0.04,N,001940,1000,184 억,,925592,N,N,60,N,00,N
20241128,110130,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,21300,100,2,0.47,18600850,876,19.38,21100,21300,21100,27550,14850,21200,21233.85,5.72,0,522,21800,21500,21300,21000,20800,21400,20900,185,6350,1000,15260,50,1,16176380,3446,3.79,0.30,12,0.01,5627.00,70799.00,29200,20240208,-27.05,18120,20240909,17.55,29200,-27.05,20240208,18120,17.55,20240909,29200,-27.05,20240208,18120,17.55,20240909,0.04,N,001940,1000,184 억,,925592,N,N,60,N,00,N
20241128,100130,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,21300,100,2,0.47,12509700,589,13.03,21100,21300,21100,27550,14850,21200,21238.88,5.72,0,410,21800,21500,21300,21000,20800,21400,20900,185,6350,1000,15260,50,1,16176380,3446,3.79,0.30,12,0.00,5627.00,70799.00,29200,20240208,-27.05,18120,20240909,17.55,29200,-27.05,20240208,18120,17.55,20240909,29200,-27.05,20240208,18120,17.55,20240909,0.04,N,001940,1000,184 억,,925592,N,N,60,N,00,N
20241128,090130,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,21100,-100,5,-0.47,189900,9,0.20,21100,21100,21100,27550,14850,21200,21100.00,5.72,0,-1,21800,21500,21300,21000,20800,21400,20900,185,6350,1000,15260,50,1,16176380,3413,3.75,0.30,12,0.00,5627.00,70799.00,29200,20240208,-27.74,18120,20240909,16.45,29200,-27.74,20240208,18120,16.45,20240909,29200,-27.74,20240208,18120,16.45,20240909,0.04,N,001940,1000,184 억,,925592,N,N,60,N,00,N
20241127,160129,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,21200,-400,5,-1.85,95910450,4509,42.55,21450,21600,21100,28050,15150,21600,21270.89,5.73,0,-1868,22300,21950,21400,21050,20500,22125,21225,185,6450,1000,15550,50,1,16176380,3429,3.77,0.30,12,0.03,5627.00,70799.00,29200,20240208,-27.40,18120,20240909,17.00,29200,-27.40,20240208,18120,17.00,20240909,29200,-27.40,20240208,18120,17.00,20240909,0.04,N,001940,1000,184 억,,927500,N,N,60,N,00,N
20241127,150130,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,21200,-400,5,-1.85,88600400,4164,39.30,21450,21600,21100,28050,15150,21600,21277.71,5.73,0,-1738,22300,21950,21400,21050,20500,22125,21225,185,6450,1000,15550,50,1,16176380,3429,3.77,0.30,12,0.03,5627.00,70799.00,29200,20240208,-27.40,18120,20240909,17.00,29200,-27.40,20240208,18120,17.00,20240909,29200,-27.40,20240208,18120,17.00,20240909,0.04,N,001940,1000,184 억,,927500,N,N,13,N,00,N
20241127,140130,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,21200,-400,5,-1.85,77154450,3623,34.19,21450,21600,21100,28050,15150,21600,21295.74,5.73,0,-1725,22300,21950,21400,21050,20500,22125,21225,185,6450,1000,15550,50,1,16176380,3429,3.77,0.30,12,0.02,5627.00,70799.00,29200,20240208,-27.40,18120,20240909,17.00,29200,-27.40,20240208,18120,17.00,20240909,29200,-27.40,20240208,18120,17.00,20240909,0.04,N,001940,1000,184 억,,927500,N,N,13,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 20241128 160129 55 60.00 KOSPI 철강.금속 N N N Y 60 N 21150 -50 5 -0.24 70560850 3327 73.62 21100 21300 21100 27550 14850 21200 21208.55 5.72 0 821 21800 21500 21300 21000 20800 21400 20900 185 6350 1000 15260 50 1 16176380 3421 3.76 0.30 12 0.02 5627.00 70799.00 29200 20240208 -27.57 18120 20240909 16.72 29200 -27.57 20240208 18120 16.72 20240909 29200 -27.57 20240208 18120 16.72 20240909 0.04 N 001940 1000 184 억 925592 N N 14 N 00 N
3 20241128 150132 55 60.00 KOSPI 철강.금속 N N N Y 60 N 21300 100 2 0.47 37108350 1748 38.68 21100 21300 21100 27550 14850 21200 21229.03 5.72 0 500 21800 21500 21300 21000 20800 21400 20900 185 6350 1000 15260 50 1 16176380 3446 3.79 0.30 12 0.01 5627.00 70799.00 29200 20240208 -27.05 18120 20240909 17.55 29200 -27.05 20240208 18120 17.55 20240909 29200 -27.05 20240208 18120 17.55 20240909 0.04 N 001940 1000 184 억 925592 N N 60 N 00 N
4 20241128 140130 55 60.00 KOSPI 철강.금속 N N N Y 60 N 21250 50 2 0.24 31370350 1478 32.71 21100 21300 21100 27550 14850 21200 21224.86 5.72 0 485 21800 21500 21300 21000 20800 21400 20900 185 6350 1000 15260 50 1 16176380 3437 3.78 0.30 12 0.01 5627.00 70799.00 29200 20240208 -27.23 18120 20240909 17.27 29200 -27.23 20240208 18120 17.27 20240909 29200 -27.23 20240208 18120 17.27 20240909 0.04 N 001940 1000 184 억 925592 N N 60 N 00 N
5 20241128 130130 55 60.00 KOSPI 철강.금속 N N N Y 60 N 21200 0 3 0.00 24586750 1158 25.63 21100 21300 21100 27550 14850 21200 21232.08 5.72 0 531 21800 21500 21300 21000 20800 21400 20900 185 6350 1000 15260 50 1 16176380 3429 3.77 0.30 12 0.01 5627.00 70799.00 29200 20240208 -27.40 18120 20240909 17.00 29200 -27.40 20240208 18120 17.00 20240909 29200 -27.40 20240208 18120 17.00 20240909 0.04 N 001940 1000 184 억 925592 N N 60 N 00 N
6 20241128 120131 55 60.00 KOSPI 철강.금속 N N N Y 60 N 21250 50 2 0.24 22742200 1071 23.70 21100 21300 21100 27550 14850 21200 21234.55 5.72 0 551 21800 21500 21300 21000 20800 21400 20900 185 6350 1000 15260 50 1 16176380 3437 3.78 0.30 12 0.01 5627.00 70799.00 29200 20240208 -27.23 18120 20240909 17.27 29200 -27.23 20240208 18120 17.27 20240909 29200 -27.23 20240208 18120 17.27 20240909 0.04 N 001940 1000 184 억 925592 N N 60 N 00 N
7 20241128 110130 55 60.00 KOSPI 철강.금속 N N N Y 60 N 21300 100 2 0.47 18600850 876 19.38 21100 21300 21100 27550 14850 21200 21233.85 5.72 0 522 21800 21500 21300 21000 20800 21400 20900 185 6350 1000 15260 50 1 16176380 3446 3.79 0.30 12 0.01 5627.00 70799.00 29200 20240208 -27.05 18120 20240909 17.55 29200 -27.05 20240208 18120 17.55 20240909 29200 -27.05 20240208 18120 17.55 20240909 0.04 N 001940 1000 184 억 925592 N N 60 N 00 N
8 20241128 100130 55 60.00 KOSPI 철강.금속 N N N Y 60 N 21300 100 2 0.47 12509700 589 13.03 21100 21300 21100 27550 14850 21200 21238.88 5.72 0 410 21800 21500 21300 21000 20800 21400 20900 185 6350 1000 15260 50 1 16176380 3446 3.79 0.30 12 0.00 5627.00 70799.00 29200 20240208 -27.05 18120 20240909 17.55 29200 -27.05 20240208 18120 17.55 20240909 29200 -27.05 20240208 18120 17.55 20240909 0.04 N 001940 1000 184 억 925592 N N 60 N 00 N
9 20241128 090130 55 60.00 KOSPI 철강.금속 N N N Y 60 N 21100 -100 5 -0.47 189900 9 0.20 21100 21100 21100 27550 14850 21200 21100.00 5.72 0 -1 21800 21500 21300 21000 20800 21400 20900 185 6350 1000 15260 50 1 16176380 3413 3.75 0.30 12 0.00 5627.00 70799.00 29200 20240208 -27.74 18120 20240909 16.45 29200 -27.74 20240208 18120 16.45 20240909 29200 -27.74 20240208 18120 16.45 20240909 0.04 N 001940 1000 184 억 925592 N N 60 N 00 N
10 20241127 160129 55 60.00 KOSPI 철강.금속 N N N Y 60 N 21200 -400 5 -1.85 95910450 4509 42.55 21450 21600 21100 28050 15150 21600 21270.89 5.73 0 -1868 22300 21950 21400 21050 20500 22125 21225 185 6450 1000 15550 50 1 16176380 3429 3.77 0.30 12 0.03 5627.00 70799.00 29200 20240208 -27.40 18120 20240909 17.00 29200 -27.40 20240208 18120 17.00 20240909 29200 -27.40 20240208 18120 17.00 20240909 0.04 N 001940 1000 184 억 927500 N N 60 N 00 N
11 20241127 150130 55 60.00 KOSPI 철강.금속 N N N Y 60 N 21200 -400 5 -1.85 88600400 4164 39.30 21450 21600 21100 28050 15150 21600 21277.71 5.73 0 -1738 22300 21950 21400 21050 20500 22125 21225 185 6450 1000 15550 50 1 16176380 3429 3.77 0.30 12 0.03 5627.00 70799.00 29200 20240208 -27.40 18120 20240909 17.00 29200 -27.40 20240208 18120 17.00 20240909 29200 -27.40 20240208 18120 17.00 20240909 0.04 N 001940 1000 184 억 927500 N N 13 N 00 N
12 20241127 140130 55 60.00 KOSPI 철강.금속 N N N Y 60 N 21200 -400 5 -1.85 77154450 3623 34.19 21450 21600 21100 28050 15150 21600 21295.74 5.73 0 -1725 22300 21950 21400 21050 20500 22125 21225 185 6450 1000 15550 50 1 16176380 3429 3.77 0.30 12 0.02 5627.00 70799.00 29200 20240208 -27.40 18120 20240909 17.00 29200 -27.40 20240208 18120 17.00 20240909 29200 -27.40 20240208 18120 17.00 20240909 0.04 N 001940 1000 184 억 927500 N N 13 N 00 N