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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004020/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
20241118,160149,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21500,650,2,3.12,8733291350,409307,68.10,20550,21750,20550,27100,14600,20850,21336.62,21.35,0,30025,21816,21332,20716,20232,19616,21025,19925,6672,6250,5000,15840,50,1,133445785,28691,6.22,0.15,12,0.31,3456.00,143973.00,37500,20240213,-42.67,20100,20241115,6.97,37500,-42.67,20240213,20100,6.97,20241115,37500,-42.67,20240213,20100,6.97,20241115,0.38,N,004020,5000,6672 억,,28488757,N,N,1154,N,00,N
20241118,150149,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21400,550,2,2.64,7432687500,348747,58.02,20550,21750,20550,27100,14600,20850,21312.55,21.35,0,27485,21816,21332,20716,20232,19616,21025,19925,6672,6250,5000,15840,50,1,133445785,28557,6.19,0.15,12,0.26,3456.00,143973.00,37500,20240213,-42.93,20100,20241115,6.47,37500,-42.93,20240213,20100,6.47,20241115,37500,-42.93,20240213,20100,6.47,20241115,0.38,N,004020,5000,6672 억,,28488757,N,N,1524,N,00,N
20241118,140149,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21400,550,2,2.64,6435472150,302092,50.26,20550,21750,20550,27100,14600,20850,21303.02,21.35,0,14276,21816,21332,20716,20232,19616,21025,19925,6672,6250,5000,15840,50,1,133445785,28557,6.19,0.15,12,0.23,3456.00,143973.00,37500,20240213,-42.93,20100,20241115,6.47,37500,-42.93,20240213,20100,6.47,20241115,37500,-42.93,20240213,20100,6.47,20241115,0.38,N,004020,5000,6672 억,,28488757,N,N,1524,N,00,N
20241118,130148,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21300,450,2,2.16,5610427550,263475,43.83,20550,21750,20550,27100,14600,20850,21293.97,21.35,0,6936,21816,21332,20716,20232,19616,21025,19925,6672,6250,5000,15840,50,1,133445785,28424,6.16,0.15,12,0.20,3456.00,143973.00,37500,20240213,-43.20,20100,20241115,5.97,37500,-43.20,20240213,20100,5.97,20241115,37500,-43.20,20240213,20100,5.97,20241115,0.38,N,004020,5000,6672 억,,28488757,N,N,1524,N,00,N
20241118,120150,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21300,450,2,2.16,4830522300,226884,37.75,20550,21750,20550,27100,14600,20850,21290.71,21.35,0,3666,21816,21332,20716,20232,19616,21025,19925,6672,6250,5000,15840,50,1,133445785,28424,6.16,0.15,12,0.17,3456.00,143973.00,37500,20240213,-43.20,20100,20241115,5.97,37500,-43.20,20240213,20100,5.97,20241115,37500,-43.20,20240213,20100,5.97,20241115,0.38,N,004020,5000,6672 억,,28488757,N,N,1524,N,00,N
20241118,110149,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21550,700,2,3.36,3683975700,173369,28.84,20550,21750,20550,27100,14600,20850,21249.33,21.35,0,2469,21816,21332,20716,20232,19616,21025,19925,6672,6250,5000,15840,50,1,133445785,28758,6.24,0.15,12,0.13,3456.00,143973.00,37500,20240213,-42.53,20100,20241115,7.21,37500,-42.53,20240213,20100,7.21,20241115,37500,-42.53,20240213,20100,7.21,20241115,0.38,N,004020,5000,6672 억,,28488757,N,N,1524,N,00,N
20241118,100149,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21400,550,2,2.64,2426114600,115017,19.14,20550,21500,20550,27100,14600,20850,21093.53,21.35,0,1934,21816,21332,20716,20232,19616,21025,19925,6672,6250,5000,15840,50,1,133445785,28557,6.19,0.15,12,0.09,3456.00,143973.00,37500,20240213,-42.93,20100,20241115,6.47,37500,-42.93,20240213,20100,6.47,20241115,37500,-42.93,20240213,20100,6.47,20241115,0.38,N,004020,5000,6672 억,,28488757,N,N,1524,N,00,N
20241118,090148,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,20800,-50,5,-0.24,444390150,21444,3.57,20550,21000,20550,27100,14600,20850,20723.29,21.35,0,-1230,21816,21332,20716,20232,19616,21025,19925,6672,6250,5000,15840,50,1,133445785,27757,6.02,0.14,12,0.02,3456.00,143973.00,37500,20240213,-44.53,20100,20241115,3.48,37500,-44.53,20240213,20100,3.48,20241115,37500,-44.53,20240213,20100,3.48,20241115,0.38,N,004020,5000,6672 억,,28488757,N,N,1524,N,00,N
20241115,160150,55,30.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,20850,-150,5,-0.71,12264213750,596190,63.63,21000,21200,20100,27300,14700,21000,20570.81,21.34,0,26048,21966,21482,21216,20732,20466,21350,20600,6672,6300,5000,15960,50,1,133445785,27823,6.03,0.14,12,0.45,3456.00,143973.00,37500,20240213,-44.40,20100,20241115,3.73,37500,-44.40,20240213,20100,3.73,20241115,37500,-44.40,20240213,20100,3.73,20241115,0.40,N,004020,5000,6672 억,,28475107,N,N,1524,N,00,N
20241115,150154,55,30.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,20900,-100,5,-0.48,11050600950,537892,57.41,21000,21200,20100,27300,14700,21000,20544.27,21.34,0,19402,21966,21482,21216,20732,20466,21350,20600,6672,6300,5000,15960,50,1,133445785,27890,6.05,0.15,12,0.40,3456.00,143973.00,37500,20240213,-44.27,20100,20241115,3.98,37500,-44.27,20240213,20100,3.98,20241115,37500,-44.27,20240213,20100,3.98,20241115,0.40,N,004020,5000,6672 억,,28475107,N,N,1414,N,00,N
20241115,140152,55,30.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,20900,-100,5,-0.48,10134408100,494062,52.73,21000,21200,20100,27300,14700,21000,20512.42,21.34,0,11506,21966,21482,21216,20732,20466,21350,20600,6672,6300,5000,15960,50,1,133445785,27890,6.05,0.15,12,0.37,3456.00,143973.00,37500,20240213,-44.27,20100,20241115,3.98,37500,-44.27,20240213,20100,3.98,20241115,37500,-44.27,20240213,20100,3.98,20241115,0.40,N,004020,5000,6672 억,,28475107,N,N,1414,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 20241118 160149 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 21500 650 2 3.12 8733291350 409307 68.10 20550 21750 20550 27100 14600 20850 21336.62 21.35 0 30025 21816 21332 20716 20232 19616 21025 19925 6672 6250 5000 15840 50 1 133445785 28691 6.22 0.15 12 0.31 3456.00 143973.00 37500 20240213 -42.67 20100 20241115 6.97 37500 -42.67 20240213 20100 6.97 20241115 37500 -42.67 20240213 20100 6.97 20241115 0.38 N 004020 5000 6672 억 28488757 N N 1154 N 00 N
3 20241118 150149 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 21400 550 2 2.64 7432687500 348747 58.02 20550 21750 20550 27100 14600 20850 21312.55 21.35 0 27485 21816 21332 20716 20232 19616 21025 19925 6672 6250 5000 15840 50 1 133445785 28557 6.19 0.15 12 0.26 3456.00 143973.00 37500 20240213 -42.93 20100 20241115 6.47 37500 -42.93 20240213 20100 6.47 20241115 37500 -42.93 20240213 20100 6.47 20241115 0.38 N 004020 5000 6672 억 28488757 N N 1524 N 00 N
4 20241118 140149 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 21400 550 2 2.64 6435472150 302092 50.26 20550 21750 20550 27100 14600 20850 21303.02 21.35 0 14276 21816 21332 20716 20232 19616 21025 19925 6672 6250 5000 15840 50 1 133445785 28557 6.19 0.15 12 0.23 3456.00 143973.00 37500 20240213 -42.93 20100 20241115 6.47 37500 -42.93 20240213 20100 6.47 20241115 37500 -42.93 20240213 20100 6.47 20241115 0.38 N 004020 5000 6672 억 28488757 N N 1524 N 00 N
5 20241118 130148 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 21300 450 2 2.16 5610427550 263475 43.83 20550 21750 20550 27100 14600 20850 21293.97 21.35 0 6936 21816 21332 20716 20232 19616 21025 19925 6672 6250 5000 15840 50 1 133445785 28424 6.16 0.15 12 0.20 3456.00 143973.00 37500 20240213 -43.20 20100 20241115 5.97 37500 -43.20 20240213 20100 5.97 20241115 37500 -43.20 20240213 20100 5.97 20241115 0.38 N 004020 5000 6672 억 28488757 N N 1524 N 00 N
6 20241118 120150 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 21300 450 2 2.16 4830522300 226884 37.75 20550 21750 20550 27100 14600 20850 21290.71 21.35 0 3666 21816 21332 20716 20232 19616 21025 19925 6672 6250 5000 15840 50 1 133445785 28424 6.16 0.15 12 0.17 3456.00 143973.00 37500 20240213 -43.20 20100 20241115 5.97 37500 -43.20 20240213 20100 5.97 20241115 37500 -43.20 20240213 20100 5.97 20241115 0.38 N 004020 5000 6672 억 28488757 N N 1524 N 00 N
7 20241118 110149 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 21550 700 2 3.36 3683975700 173369 28.84 20550 21750 20550 27100 14600 20850 21249.33 21.35 0 2469 21816 21332 20716 20232 19616 21025 19925 6672 6250 5000 15840 50 1 133445785 28758 6.24 0.15 12 0.13 3456.00 143973.00 37500 20240213 -42.53 20100 20241115 7.21 37500 -42.53 20240213 20100 7.21 20241115 37500 -42.53 20240213 20100 7.21 20241115 0.38 N 004020 5000 6672 억 28488757 N N 1524 N 00 N
8 20241118 100149 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 21400 550 2 2.64 2426114600 115017 19.14 20550 21500 20550 27100 14600 20850 21093.53 21.35 0 1934 21816 21332 20716 20232 19616 21025 19925 6672 6250 5000 15840 50 1 133445785 28557 6.19 0.15 12 0.09 3456.00 143973.00 37500 20240213 -42.93 20100 20241115 6.47 37500 -42.93 20240213 20100 6.47 20241115 37500 -42.93 20240213 20100 6.47 20241115 0.38 N 004020 5000 6672 억 28488757 N N 1524 N 00 N
9 20241118 090148 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 20800 -50 5 -0.24 444390150 21444 3.57 20550 21000 20550 27100 14600 20850 20723.29 21.35 0 -1230 21816 21332 20716 20232 19616 21025 19925 6672 6250 5000 15840 50 1 133445785 27757 6.02 0.14 12 0.02 3456.00 143973.00 37500 20240213 -44.53 20100 20241115 3.48 37500 -44.53 20240213 20100 3.48 20241115 37500 -44.53 20240213 20100 3.48 20241115 0.38 N 004020 5000 6672 억 28488757 N N 1524 N 00 N
10 20241115 160150 55 30.00 KOSPI200 신저가 철강.금속 N N N Y 40 N 20850 -150 5 -0.71 12264213750 596190 63.63 21000 21200 20100 27300 14700 21000 20570.81 21.34 0 26048 21966 21482 21216 20732 20466 21350 20600 6672 6300 5000 15960 50 1 133445785 27823 6.03 0.14 12 0.45 3456.00 143973.00 37500 20240213 -44.40 20100 20241115 3.73 37500 -44.40 20240213 20100 3.73 20241115 37500 -44.40 20240213 20100 3.73 20241115 0.40 N 004020 5000 6672 억 28475107 N N 1524 N 00 N
11 20241115 150154 55 30.00 KOSPI200 신저가 철강.금속 N N N Y 40 N 20900 -100 5 -0.48 11050600950 537892 57.41 21000 21200 20100 27300 14700 21000 20544.27 21.34 0 19402 21966 21482 21216 20732 20466 21350 20600 6672 6300 5000 15960 50 1 133445785 27890 6.05 0.15 12 0.40 3456.00 143973.00 37500 20240213 -44.27 20100 20241115 3.98 37500 -44.27 20240213 20100 3.98 20241115 37500 -44.27 20240213 20100 3.98 20241115 0.40 N 004020 5000 6672 억 28475107 N N 1414 N 00 N
12 20241115 140152 55 30.00 KOSPI200 신저가 철강.금속 N N N Y 40 N 20900 -100 5 -0.48 10134408100 494062 52.73 21000 21200 20100 27300 14700 21000 20512.42 21.34 0 11506 21966 21482 21216 20732 20466 21350 20600 6672 6300 5000 15960 50 1 133445785 27890 6.05 0.15 12 0.37 3456.00 143973.00 37500 20240213 -44.27 20100 20241115 3.98 37500 -44.27 20240213 20100 3.98 20241115 37500 -44.27 20240213 20100 3.98 20241115 0.40 N 004020 5000 6672 억 28475107 N N 1414 N 00 N