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
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
20241128,160133,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18460,-40,5,-0.22,96195040,5206,61.05,18600,18600,18420,24050,12950,18500,18477.73,6.21,0,-177,18766,18632,18526,18392,18286,18580,18340,250,5550,1000,13690,10,1,25000000,4615,6.46,0.28,12,0.02,2858.00,67099.00,35650,20240214,-48.22,18050,20241121,2.27,35650,-48.22,20240214,18050,2.27,20241121,35650,-48.22,20240214,18050,2.27,20241121,0.35,N,002240,1000,250 억,,1553577,N,N,34,N,00,N
20241128,150136,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18500,0,3,0.00,79351860,4294,50.36,18600,18600,18420,24050,12950,18500,18479.71,6.21,0,-210,18766,18632,18526,18392,18286,18580,18340,250,5550,1000,13690,10,1,25000000,4625,6.47,0.28,12,0.02,2858.00,67099.00,35650,20240214,-48.11,18050,20241121,2.49,35650,-48.11,20240214,18050,2.49,20241121,35650,-48.11,20240214,18050,2.49,20241121,0.35,N,002240,1000,250 억,,1553577,N,N,58,N,00,N
20241128,140135,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18500,0,3,0.00,52635830,2848,33.40,18600,18600,18420,24050,12950,18500,18481.68,6.21,0,-209,18766,18632,18526,18392,18286,18580,18340,250,5550,1000,13690,10,1,25000000,4625,6.47,0.28,12,0.01,2858.00,67099.00,35650,20240214,-48.11,18050,20241121,2.49,35650,-48.11,20240214,18050,2.49,20241121,35650,-48.11,20240214,18050,2.49,20241121,0.35,N,002240,1000,250 억,,1553577,N,N,58,N,00,N
20241128,130134,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18500,0,3,0.00,24957600,1350,15.83,18600,18600,18420,24050,12950,18500,18487.11,6.21,0,-123,18766,18632,18526,18392,18286,18580,18340,250,5550,1000,13690,10,1,25000000,4625,6.47,0.28,12,0.01,2858.00,67099.00,35650,20240214,-48.11,18050,20241121,2.49,35650,-48.11,20240214,18050,2.49,20241121,35650,-48.11,20240214,18050,2.49,20241121,0.35,N,002240,1000,250 억,,1553577,N,N,58,N,00,N
20241128,120135,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18520,20,2,0.11,22091590,1195,14.01,18600,18600,18420,24050,12950,18500,18486.69,6.21,0,-77,18766,18632,18526,18392,18286,18580,18340,250,5550,1000,13690,10,1,25000000,4630,6.48,0.28,12,0.00,2858.00,67099.00,35650,20240214,-48.05,18050,20241121,2.60,35650,-48.05,20240214,18050,2.60,20241121,35650,-48.05,20240214,18050,2.60,20241121,0.35,N,002240,1000,250 억,,1553577,N,N,58,N,00,N
20241128,110134,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18530,30,2,0.16,17215450,931,10.92,18600,18600,18420,24050,12950,18500,18491.35,6.21,0,-10,18766,18632,18526,18392,18286,18580,18340,250,5550,1000,13690,10,1,25000000,4633,6.48,0.28,12,0.00,2858.00,67099.00,35650,20240214,-48.02,18050,20241121,2.66,35650,-48.02,20240214,18050,2.66,20241121,35650,-48.02,20240214,18050,2.66,20241121,0.35,N,002240,1000,250 억,,1553577,N,N,58,N,00,N
20241128,100134,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18500,0,3,0.00,6949210,376,4.41,18600,18600,18420,24050,12950,18500,18481.94,6.21,0,-49,18766,18632,18526,18392,18286,18580,18340,250,5550,1000,13690,10,1,25000000,4625,6.47,0.28,12,0.00,2858.00,67099.00,35650,20240214,-48.11,18050,20241121,2.49,35650,-48.11,20240214,18050,2.49,20241121,35650,-48.11,20240214,18050,2.49,20241121,0.35,N,002240,1000,250 억,,1553577,N,N,58,N,00,N
20241128,090134,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18500,0,3,0.00,277700,15,0.18,18600,18600,18500,24050,12950,18500,18513.33,6.21,0,-13,18766,18632,18526,18392,18286,18580,18340,250,5550,1000,13690,10,1,25000000,4625,6.47,0.28,12,0.00,2858.00,67099.00,35650,20240214,-48.11,18050,20241121,2.49,35650,-48.11,20240214,18050,2.49,20241121,35650,-48.11,20240214,18050,2.49,20241121,0.35,N,002240,1000,250 억,,1553577,N,N,58,N,00,N
20241127,160133,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18500,10,2,0.05,153709780,8321,134.34,18560,18660,18420,24000,12950,18490,18472.51,6.23,0,-3436,18803,18646,18443,18286,18083,18725,18365,250,5510,1000,13680,10,1,25000000,4625,6.47,0.28,12,0.03,2858.00,67099.00,35650,20240214,-48.11,18050,20241121,2.49,35650,-48.11,20240214,18050,2.49,20241121,35650,-48.11,20240214,18050,2.49,20241121,0.36,N,002240,1000,250 억,,1557601,N,N,58,N,00,N
20241127,150134,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18500,10,2,0.05,127366000,6895,111.32,18560,18660,18420,24000,12950,18490,18472.23,6.23,0,-2968,18803,18646,18443,18286,18083,18725,18365,250,5510,1000,13680,10,1,25000000,4625,6.47,0.28,12,0.03,2858.00,67099.00,35650,20240214,-48.11,18050,20241121,2.49,35650,-48.11,20240214,18050,2.49,20241121,35650,-48.11,20240214,18050,2.49,20241121,0.36,N,002240,1000,250 억,,1557601,N,N,15,N,00,N
20241127,140134,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18500,10,2,0.05,77977480,4222,68.16,18560,18660,18420,24000,12950,18490,18469.32,6.23,0,-1223,18803,18646,18443,18286,18083,18725,18365,250,5510,1000,13680,10,1,25000000,4625,6.47,0.28,12,0.02,2858.00,67099.00,35650,20240214,-48.11,18050,20241121,2.49,35650,-48.11,20240214,18050,2.49,20241121,35650,-48.11,20240214,18050,2.49,20241121,0.36,N,002240,1000,250 억,,1557601,N,N,15,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 160133 55 60.00 KOSPI 철강.금속 N N N Y 60 N 18460 -40 5 -0.22 96195040 5206 61.05 18600 18600 18420 24050 12950 18500 18477.73 6.21 0 -177 18766 18632 18526 18392 18286 18580 18340 250 5550 1000 13690 10 1 25000000 4615 6.46 0.28 12 0.02 2858.00 67099.00 35650 20240214 -48.22 18050 20241121 2.27 35650 -48.22 20240214 18050 2.27 20241121 35650 -48.22 20240214 18050 2.27 20241121 0.35 N 002240 1000 250 억 1553577 N N 34 N 00 N
3 20241128 150136 55 60.00 KOSPI 철강.금속 N N N Y 60 N 18500 0 3 0.00 79351860 4294 50.36 18600 18600 18420 24050 12950 18500 18479.71 6.21 0 -210 18766 18632 18526 18392 18286 18580 18340 250 5550 1000 13690 10 1 25000000 4625 6.47 0.28 12 0.02 2858.00 67099.00 35650 20240214 -48.11 18050 20241121 2.49 35650 -48.11 20240214 18050 2.49 20241121 35650 -48.11 20240214 18050 2.49 20241121 0.35 N 002240 1000 250 억 1553577 N N 58 N 00 N
4 20241128 140135 55 60.00 KOSPI 철강.금속 N N N Y 60 N 18500 0 3 0.00 52635830 2848 33.40 18600 18600 18420 24050 12950 18500 18481.68 6.21 0 -209 18766 18632 18526 18392 18286 18580 18340 250 5550 1000 13690 10 1 25000000 4625 6.47 0.28 12 0.01 2858.00 67099.00 35650 20240214 -48.11 18050 20241121 2.49 35650 -48.11 20240214 18050 2.49 20241121 35650 -48.11 20240214 18050 2.49 20241121 0.35 N 002240 1000 250 억 1553577 N N 58 N 00 N
5 20241128 130134 55 60.00 KOSPI 철강.금속 N N N Y 60 N 18500 0 3 0.00 24957600 1350 15.83 18600 18600 18420 24050 12950 18500 18487.11 6.21 0 -123 18766 18632 18526 18392 18286 18580 18340 250 5550 1000 13690 10 1 25000000 4625 6.47 0.28 12 0.01 2858.00 67099.00 35650 20240214 -48.11 18050 20241121 2.49 35650 -48.11 20240214 18050 2.49 20241121 35650 -48.11 20240214 18050 2.49 20241121 0.35 N 002240 1000 250 억 1553577 N N 58 N 00 N
6 20241128 120135 55 60.00 KOSPI 철강.금속 N N N Y 60 N 18520 20 2 0.11 22091590 1195 14.01 18600 18600 18420 24050 12950 18500 18486.69 6.21 0 -77 18766 18632 18526 18392 18286 18580 18340 250 5550 1000 13690 10 1 25000000 4630 6.48 0.28 12 0.00 2858.00 67099.00 35650 20240214 -48.05 18050 20241121 2.60 35650 -48.05 20240214 18050 2.60 20241121 35650 -48.05 20240214 18050 2.60 20241121 0.35 N 002240 1000 250 억 1553577 N N 58 N 00 N
7 20241128 110134 55 60.00 KOSPI 철강.금속 N N N Y 60 N 18530 30 2 0.16 17215450 931 10.92 18600 18600 18420 24050 12950 18500 18491.35 6.21 0 -10 18766 18632 18526 18392 18286 18580 18340 250 5550 1000 13690 10 1 25000000 4633 6.48 0.28 12 0.00 2858.00 67099.00 35650 20240214 -48.02 18050 20241121 2.66 35650 -48.02 20240214 18050 2.66 20241121 35650 -48.02 20240214 18050 2.66 20241121 0.35 N 002240 1000 250 억 1553577 N N 58 N 00 N
8 20241128 100134 55 60.00 KOSPI 철강.금속 N N N Y 60 N 18500 0 3 0.00 6949210 376 4.41 18600 18600 18420 24050 12950 18500 18481.94 6.21 0 -49 18766 18632 18526 18392 18286 18580 18340 250 5550 1000 13690 10 1 25000000 4625 6.47 0.28 12 0.00 2858.00 67099.00 35650 20240214 -48.11 18050 20241121 2.49 35650 -48.11 20240214 18050 2.49 20241121 35650 -48.11 20240214 18050 2.49 20241121 0.35 N 002240 1000 250 억 1553577 N N 58 N 00 N
9 20241128 090134 55 60.00 KOSPI 철강.금속 N N N Y 60 N 18500 0 3 0.00 277700 15 0.18 18600 18600 18500 24050 12950 18500 18513.33 6.21 0 -13 18766 18632 18526 18392 18286 18580 18340 250 5550 1000 13690 10 1 25000000 4625 6.47 0.28 12 0.00 2858.00 67099.00 35650 20240214 -48.11 18050 20241121 2.49 35650 -48.11 20240214 18050 2.49 20241121 35650 -48.11 20240214 18050 2.49 20241121 0.35 N 002240 1000 250 억 1553577 N N 58 N 00 N
10 20241127 160133 55 60.00 KOSPI 철강.금속 N N N Y 60 N 18500 10 2 0.05 153709780 8321 134.34 18560 18660 18420 24000 12950 18490 18472.51 6.23 0 -3436 18803 18646 18443 18286 18083 18725 18365 250 5510 1000 13680 10 1 25000000 4625 6.47 0.28 12 0.03 2858.00 67099.00 35650 20240214 -48.11 18050 20241121 2.49 35650 -48.11 20240214 18050 2.49 20241121 35650 -48.11 20240214 18050 2.49 20241121 0.36 N 002240 1000 250 억 1557601 N N 58 N 00 N
11 20241127 150134 55 60.00 KOSPI 철강.금속 N N N Y 60 N 18500 10 2 0.05 127366000 6895 111.32 18560 18660 18420 24000 12950 18490 18472.23 6.23 0 -2968 18803 18646 18443 18286 18083 18725 18365 250 5510 1000 13680 10 1 25000000 4625 6.47 0.28 12 0.03 2858.00 67099.00 35650 20240214 -48.11 18050 20241121 2.49 35650 -48.11 20240214 18050 2.49 20241121 35650 -48.11 20240214 18050 2.49 20241121 0.36 N 002240 1000 250 억 1557601 N N 15 N 00 N
12 20241127 140134 55 60.00 KOSPI 철강.금속 N N N Y 60 N 18500 10 2 0.05 77977480 4222 68.16 18560 18660 18420 24000 12950 18490 18469.32 6.23 0 -1223 18803 18646 18443 18286 18083 18725 18365 250 5510 1000 13680 10 1 25000000 4625 6.47 0.28 12 0.02 2858.00 67099.00 35650 20240214 -48.11 18050 20241121 2.49 35650 -48.11 20240214 18050 2.49 20241121 35650 -48.11 20240214 18050 2.49 20241121 0.36 N 002240 1000 250 억 1557601 N N 15 N 00 N