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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001940/price/prices-20241201.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
20241210,160126,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,21500,800,2,3.86,283486100,13238,116.12,20700,21800,20700,26900,14500,20700,21414.57,5.71,0,343,21566,21132,20816,20382,20066,20975,20225,185,6200,1000,14900,50,1,16176380,3478,3.82,0.30,12,0.08,5627.00,70799.00,29200,20240208,-26.37,18120,20240909,18.65,29200,-26.37,20240208,18120,18.65,20240909,29200,-26.37,20240208,18120,18.65,20240909,0.08,N,001940,1000,184 억,,923290,N,N,19,N,00,N
20241210,150126,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,21450,750,2,3.62,280115200,13081,114.75,20700,21800,20700,26900,14500,20700,21413.90,5.71,0,410,21566,21132,20816,20382,20066,20975,20225,185,6200,1000,14900,50,1,16176380,3470,3.81,0.30,12,0.08,5627.00,70799.00,29200,20240208,-26.54,18120,20240909,18.38,29200,-26.54,20240208,18120,18.38,20240909,29200,-26.54,20240208,18120,18.38,20240909,0.08,N,001940,1000,184 억,,923290,N,N,82,N,00,N
20241210,140126,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,21100,400,2,1.93,240237600,11215,98.38,20700,21800,20700,26900,14500,20700,21421.10,5.71,0,817,21566,21132,20816,20382,20066,20975,20225,185,6200,1000,14900,50,1,16176380,3413,3.75,0.30,12,0.07,5627.00,70799.00,29200,20240208,-27.74,18120,20240909,16.45,29200,-27.74,20240208,18120,16.45,20240909,29200,-27.74,20240208,18120,16.45,20240909,0.08,N,001940,1000,184 억,,923290,N,N,82,N,00,N
20241210,130126,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,21700,1000,2,4.83,176185100,8219,72.10,20700,21800,20700,26900,14500,20700,21436.32,5.71,0,1077,21566,21132,20816,20382,20066,20975,20225,185,6200,1000,14900,50,1,16176380,3510,3.86,0.31,12,0.05,5627.00,70799.00,29200,20240208,-25.68,18120,20240909,19.76,29200,-25.68,20240208,18120,19.76,20240909,29200,-25.68,20240208,18120,19.76,20240909,0.08,N,001940,1000,184 억,,923290,N,N,82,N,00,N
20241210,120126,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,21600,900,2,4.35,104327400,4903,43.01,20700,21750,20700,26900,14500,20700,21278.28,5.71,0,1116,21566,21132,20816,20382,20066,20975,20225,185,6200,1000,14900,50,1,16176380,3494,3.84,0.31,12,0.03,5627.00,70799.00,29200,20240208,-26.03,18120,20240909,19.21,29200,-26.03,20240208,18120,19.21,20240909,29200,-26.03,20240208,18120,19.21,20240909,0.08,N,001940,1000,184 억,,923290,N,N,82,N,00,N
20241210,110126,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,21000,300,2,1.45,34899250,1671,14.66,20700,21050,20700,26900,14500,20700,20885.25,5.71,0,165,21566,21132,20816,20382,20066,20975,20225,185,6200,1000,14900,50,1,16176380,3397,3.73,0.30,12,0.01,5627.00,70799.00,29200,20240208,-28.08,18120,20240909,15.89,29200,-28.08,20240208,18120,15.89,20240909,29200,-28.08,20240208,18120,15.89,20240909,0.08,N,001940,1000,184 억,,923290,N,N,82,N,00,N
20241210,100126,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20800,100,2,0.48,14330000,688,6.04,20700,21050,20700,26900,14500,20700,20828.49,5.71,0,59,21566,21132,20816,20382,20066,20975,20225,185,6200,1000,14900,50,1,16176380,3365,3.70,0.29,12,0.00,5627.00,70799.00,29200,20240208,-28.77,18120,20240909,14.79,29200,-28.77,20240208,18120,14.79,20240909,29200,-28.77,20240208,18120,14.79,20240909,0.08,N,001940,1000,184 억,,923290,N,N,82,N,00,N
20241210,090127,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20700,0,3,0.00,103500,5,0.04,20700,20700,20700,26900,14500,20700,20700.00,5.71,0,1,21566,21132,20816,20382,20066,20975,20225,185,6200,1000,14900,50,1,16176380,3349,3.68,0.29,12,0.00,5627.00,70799.00,29200,20240208,-29.11,18120,20240909,14.24,29200,-29.11,20240208,18120,14.24,20240909,29200,-29.11,20240208,18120,14.24,20240909,0.08,N,001940,1000,184 억,,923290,N,N,82,N,00,N
20241209,160125,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20700,-450,5,-2.13,235798450,11400,65.12,20750,21250,20500,27450,14850,21150,20684.07,5.72,0,-3294,21983,21566,21083,20666,20183,21325,20425,185,6300,1000,15220,50,1,16176380,3349,3.68,0.29,12,0.07,5627.00,70799.00,29200,20240208,-29.11,18120,20240909,14.24,29200,-29.11,20240208,18120,14.24,20240909,29200,-29.11,20240208,18120,14.24,20240909,0.08,N,001940,1000,184 억,,925449,N,N,82,N,00,N
20241209,150126,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20750,-400,5,-1.89,215931150,10435,59.61,20750,21250,20550,27450,14850,21150,20692.97,5.72,0,-3178,21983,21566,21083,20666,20183,21325,20425,185,6300,1000,15220,50,1,16176380,3357,3.69,0.29,12,0.06,5627.00,70799.00,29200,20240208,-28.94,18120,20240909,14.51,29200,-28.94,20240208,18120,14.51,20240909,29200,-28.94,20240208,18120,14.51,20240909,0.08,N,001940,1000,184 억,,925449,N,N,6,N,00,N
20241209,140126,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20700,-450,5,-2.13,189293500,9149,52.26,20750,21250,20550,27450,14850,21150,20690.08,5.72,0,-2748,21983,21566,21083,20666,20183,21325,20425,185,6300,1000,15220,50,1,16176380,3349,3.68,0.29,12,0.06,5627.00,70799.00,29200,20240208,-29.11,18120,20240909,14.24,29200,-29.11,20240208,18120,14.24,20240909,29200,-29.11,20240208,18120,14.24,20240909,0.08,N,001940,1000,184 억,,925449,N,N,6,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 20241210 160126 55 60.00 KOSPI 철강.금속 N N N Y 60 N 21500 800 2 3.86 283486100 13238 116.12 20700 21800 20700 26900 14500 20700 21414.57 5.71 0 343 21566 21132 20816 20382 20066 20975 20225 185 6200 1000 14900 50 1 16176380 3478 3.82 0.30 12 0.08 5627.00 70799.00 29200 20240208 -26.37 18120 20240909 18.65 29200 -26.37 20240208 18120 18.65 20240909 29200 -26.37 20240208 18120 18.65 20240909 0.08 N 001940 1000 184 억 923290 N N 19 N 00 N
3 20241210 150126 55 60.00 KOSPI 철강.금속 N N N Y 60 N 21450 750 2 3.62 280115200 13081 114.75 20700 21800 20700 26900 14500 20700 21413.90 5.71 0 410 21566 21132 20816 20382 20066 20975 20225 185 6200 1000 14900 50 1 16176380 3470 3.81 0.30 12 0.08 5627.00 70799.00 29200 20240208 -26.54 18120 20240909 18.38 29200 -26.54 20240208 18120 18.38 20240909 29200 -26.54 20240208 18120 18.38 20240909 0.08 N 001940 1000 184 억 923290 N N 82 N 00 N
4 20241210 140126 55 60.00 KOSPI 철강.금속 N N N Y 60 N 21100 400 2 1.93 240237600 11215 98.38 20700 21800 20700 26900 14500 20700 21421.10 5.71 0 817 21566 21132 20816 20382 20066 20975 20225 185 6200 1000 14900 50 1 16176380 3413 3.75 0.30 12 0.07 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 0.08 N 001940 1000 184 억 923290 N N 82 N 00 N
5 20241210 130126 55 60.00 KOSPI 철강.금속 N N N Y 60 N 21700 1000 2 4.83 176185100 8219 72.10 20700 21800 20700 26900 14500 20700 21436.32 5.71 0 1077 21566 21132 20816 20382 20066 20975 20225 185 6200 1000 14900 50 1 16176380 3510 3.86 0.31 12 0.05 5627.00 70799.00 29200 20240208 -25.68 18120 20240909 19.76 29200 -25.68 20240208 18120 19.76 20240909 29200 -25.68 20240208 18120 19.76 20240909 0.08 N 001940 1000 184 억 923290 N N 82 N 00 N
6 20241210 120126 55 60.00 KOSPI 철강.금속 N N N Y 60 N 21600 900 2 4.35 104327400 4903 43.01 20700 21750 20700 26900 14500 20700 21278.28 5.71 0 1116 21566 21132 20816 20382 20066 20975 20225 185 6200 1000 14900 50 1 16176380 3494 3.84 0.31 12 0.03 5627.00 70799.00 29200 20240208 -26.03 18120 20240909 19.21 29200 -26.03 20240208 18120 19.21 20240909 29200 -26.03 20240208 18120 19.21 20240909 0.08 N 001940 1000 184 억 923290 N N 82 N 00 N
7 20241210 110126 55 60.00 KOSPI 철강.금속 N N N Y 60 N 21000 300 2 1.45 34899250 1671 14.66 20700 21050 20700 26900 14500 20700 20885.25 5.71 0 165 21566 21132 20816 20382 20066 20975 20225 185 6200 1000 14900 50 1 16176380 3397 3.73 0.30 12 0.01 5627.00 70799.00 29200 20240208 -28.08 18120 20240909 15.89 29200 -28.08 20240208 18120 15.89 20240909 29200 -28.08 20240208 18120 15.89 20240909 0.08 N 001940 1000 184 억 923290 N N 82 N 00 N
8 20241210 100126 55 60.00 KOSPI 철강.금속 N N N Y 60 N 20800 100 2 0.48 14330000 688 6.04 20700 21050 20700 26900 14500 20700 20828.49 5.71 0 59 21566 21132 20816 20382 20066 20975 20225 185 6200 1000 14900 50 1 16176380 3365 3.70 0.29 12 0.00 5627.00 70799.00 29200 20240208 -28.77 18120 20240909 14.79 29200 -28.77 20240208 18120 14.79 20240909 29200 -28.77 20240208 18120 14.79 20240909 0.08 N 001940 1000 184 억 923290 N N 82 N 00 N
9 20241210 090127 55 60.00 KOSPI 철강.금속 N N N Y 60 N 20700 0 3 0.00 103500 5 0.04 20700 20700 20700 26900 14500 20700 20700.00 5.71 0 1 21566 21132 20816 20382 20066 20975 20225 185 6200 1000 14900 50 1 16176380 3349 3.68 0.29 12 0.00 5627.00 70799.00 29200 20240208 -29.11 18120 20240909 14.24 29200 -29.11 20240208 18120 14.24 20240909 29200 -29.11 20240208 18120 14.24 20240909 0.08 N 001940 1000 184 억 923290 N N 82 N 00 N
10 20241209 160125 55 60.00 KOSPI 철강.금속 N N N Y 60 N 20700 -450 5 -2.13 235798450 11400 65.12 20750 21250 20500 27450 14850 21150 20684.07 5.72 0 -3294 21983 21566 21083 20666 20183 21325 20425 185 6300 1000 15220 50 1 16176380 3349 3.68 0.29 12 0.07 5627.00 70799.00 29200 20240208 -29.11 18120 20240909 14.24 29200 -29.11 20240208 18120 14.24 20240909 29200 -29.11 20240208 18120 14.24 20240909 0.08 N 001940 1000 184 억 925449 N N 82 N 00 N
11 20241209 150126 55 60.00 KOSPI 철강.금속 N N N Y 60 N 20750 -400 5 -1.89 215931150 10435 59.61 20750 21250 20550 27450 14850 21150 20692.97 5.72 0 -3178 21983 21566 21083 20666 20183 21325 20425 185 6300 1000 15220 50 1 16176380 3357 3.69 0.29 12 0.06 5627.00 70799.00 29200 20240208 -28.94 18120 20240909 14.51 29200 -28.94 20240208 18120 14.51 20240909 29200 -28.94 20240208 18120 14.51 20240909 0.08 N 001940 1000 184 억 925449 N N 6 N 00 N
12 20241209 140126 55 60.00 KOSPI 철강.금속 N N N Y 60 N 20700 -450 5 -2.13 189293500 9149 52.26 20750 21250 20550 27450 14850 21150 20690.08 5.72 0 -2748 21983 21566 21083 20666 20183 21325 20425 185 6300 1000 15220 50 1 16176380 3349 3.68 0.29 12 0.06 5627.00 70799.00 29200 20240208 -29.11 18120 20240909 14.24 29200 -29.11 20240208 18120 14.24 20240909 29200 -29.11 20240208 18120 14.24 20240909 0.08 N 001940 1000 184 억 925449 N N 6 N 00 N