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
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
20241121,160150,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21800,50,2,0.23,18631495650,850864,186.30,21750,22200,21450,28250,15250,21750,21897.18,21.34,0,-200102,22250,22000,21700,21450,21150,22125,21575,6672,6500,5000,16530,50,1,133445785,29091,6.31,0.15,12,0.64,3456.00,143973.00,37500,20240213,-41.87,20100,20241115,8.46,37500,-41.87,20240213,20100,8.46,20241115,37500,-41.87,20240213,20100,8.46,20241115,0.35,N,004020,5000,6672 억,,28476675,N,N,1055,N,00,N
20241121,150153,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21800,50,2,0.23,16095672100,734348,160.79,21750,22200,21450,28250,15250,21750,21918.32,21.34,0,-179651,22250,22000,21700,21450,21150,22125,21575,6672,6500,5000,16530,50,1,133445785,29091,6.31,0.15,12,0.55,3456.00,143973.00,37500,20240213,-41.87,20100,20241115,8.46,37500,-41.87,20240213,20100,8.46,20241115,37500,-41.87,20240213,20100,8.46,20241115,0.35,N,004020,5000,6672 억,,28476675,N,N,574,N,00,N
20241121,140153,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21950,200,2,0.92,13099280500,597420,130.81,21750,22200,21450,28250,15250,21750,21926.42,21.34,0,-163335,22250,22000,21700,21450,21150,22125,21575,6672,6500,5000,16530,50,1,133445785,29291,6.35,0.15,12,0.45,3456.00,143973.00,37500,20240213,-41.47,20100,20241115,9.20,37500,-41.47,20240213,20100,9.20,20241115,37500,-41.47,20240213,20100,9.20,20241115,0.35,N,004020,5000,6672 억,,28476675,N,N,574,N,00,N
20241121,130153,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,22050,300,2,1.38,7094305000,325481,71.27,21750,22100,21450,28250,15250,21750,21796.37,21.34,0,-69170,22250,22000,21700,21450,21150,22125,21575,6672,6500,5000,16530,50,1,133445785,29425,6.38,0.15,12,0.24,3456.00,143973.00,37500,20240213,-41.20,20100,20241115,9.70,37500,-41.20,20240213,20100,9.70,20241115,37500,-41.20,20240213,20100,9.70,20241115,0.35,N,004020,5000,6672 억,,28476675,N,N,574,N,00,N
20241121,120151,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21850,100,2,0.46,5588865600,256904,56.25,21750,21950,21450,28250,15250,21750,21754.69,21.34,0,-73820,22250,22000,21700,21450,21150,22125,21575,6672,6500,5000,16530,50,1,133445785,29158,6.32,0.15,12,0.19,3456.00,143973.00,37500,20240213,-41.73,20100,20241115,8.71,37500,-41.73,20240213,20100,8.71,20241115,37500,-41.73,20240213,20100,8.71,20241115,0.35,N,004020,5000,6672 억,,28476675,N,N,574,N,00,N
20241121,110151,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21700,-50,5,-0.23,3145557550,145169,31.79,21750,21950,21450,28250,15250,21750,21668.25,21.34,0,-58970,22250,22000,21700,21450,21150,22125,21575,6672,6500,5000,16530,50,1,133445785,28958,6.28,0.15,12,0.11,3456.00,143973.00,37500,20240213,-42.13,20100,20241115,7.96,37500,-42.13,20240213,20100,7.96,20241115,37500,-42.13,20240213,20100,7.96,20241115,0.35,N,004020,5000,6672 억,,28476675,N,N,574,N,00,N
20241121,100152,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21850,100,2,0.46,912903350,41895,9.17,21750,21950,21700,28250,15250,21750,21790.27,21.34,0,-9009,22250,22000,21700,21450,21150,22125,21575,6672,6500,5000,16530,50,1,133445785,29158,6.32,0.15,12,0.03,3456.00,143973.00,37500,20240213,-41.73,20100,20241115,8.71,37500,-41.73,20240213,20100,8.71,20241115,37500,-41.73,20240213,20100,8.71,20241115,0.35,N,004020,5000,6672 억,,28476675,N,N,574,N,00,N
20241121,090152,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21850,100,2,0.46,58735850,2699,0.59,21750,21850,21700,28250,15250,21750,21762.08,21.34,0,666,22250,22000,21700,21450,21150,22125,21575,6672,6500,5000,16530,50,1,133445785,29158,6.32,0.15,12,0.00,3456.00,143973.00,37500,20240213,-41.73,20100,20241115,8.71,37500,-41.73,20240213,20100,8.71,20241115,37500,-41.73,20240213,20100,8.71,20241115,0.35,N,004020,5000,6672 억,,28476675,N,N,574,N,00,N
20241120,160151,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21750,250,2,1.16,9911933400,456590,75.74,21500,21950,21400,27950,15050,21500,21708.57,21.34,0,55580,22066,21782,21566,21282,21066,21925,21425,6672,6450,5000,16340,50,1,133445785,29024,6.29,0.15,12,0.34,3456.00,143973.00,37500,20240213,-42.00,20100,20241115,8.21,37500,-42.00,20240213,20100,8.21,20241115,37500,-42.00,20240213,20100,8.21,20241115,0.35,N,004020,5000,6672 억,,28473074,N,N,574,N,00,N
20241120,150152,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21800,300,2,1.40,7641189200,352398,58.45,21500,21900,21400,27950,15050,21500,21683.41,21.34,0,75705,22066,21782,21566,21282,21066,21925,21425,6672,6450,5000,16340,50,1,133445785,29091,6.31,0.15,12,0.26,3456.00,143973.00,37500,20240213,-41.87,20100,20241115,8.46,37500,-41.87,20240213,20100,8.46,20241115,37500,-41.87,20240213,20100,8.46,20241115,0.35,N,004020,5000,6672 억,,28473074,N,N,2913,N,00,N
20241120,140153,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21750,250,2,1.16,6164714200,284534,47.20,21500,21900,21400,27950,15050,21500,21666.00,21.34,0,67330,22066,21782,21566,21282,21066,21925,21425,6672,6450,5000,16340,50,1,133445785,29024,6.29,0.15,12,0.21,3456.00,143973.00,37500,20240213,-42.00,20100,20241115,8.21,37500,-42.00,20240213,20100,8.21,20241115,37500,-42.00,20240213,20100,8.21,20241115,0.35,N,004020,5000,6672 억,,28473074,N,N,2913,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 160150 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 21800 50 2 0.23 18631495650 850864 186.30 21750 22200 21450 28250 15250 21750 21897.18 21.34 0 -200102 22250 22000 21700 21450 21150 22125 21575 6672 6500 5000 16530 50 1 133445785 29091 6.31 0.15 12 0.64 3456.00 143973.00 37500 20240213 -41.87 20100 20241115 8.46 37500 -41.87 20240213 20100 8.46 20241115 37500 -41.87 20240213 20100 8.46 20241115 0.35 N 004020 5000 6672 억 28476675 N N 1055 N 00 N
3 20241121 150153 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 21800 50 2 0.23 16095672100 734348 160.79 21750 22200 21450 28250 15250 21750 21918.32 21.34 0 -179651 22250 22000 21700 21450 21150 22125 21575 6672 6500 5000 16530 50 1 133445785 29091 6.31 0.15 12 0.55 3456.00 143973.00 37500 20240213 -41.87 20100 20241115 8.46 37500 -41.87 20240213 20100 8.46 20241115 37500 -41.87 20240213 20100 8.46 20241115 0.35 N 004020 5000 6672 억 28476675 N N 574 N 00 N
4 20241121 140153 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 21950 200 2 0.92 13099280500 597420 130.81 21750 22200 21450 28250 15250 21750 21926.42 21.34 0 -163335 22250 22000 21700 21450 21150 22125 21575 6672 6500 5000 16530 50 1 133445785 29291 6.35 0.15 12 0.45 3456.00 143973.00 37500 20240213 -41.47 20100 20241115 9.20 37500 -41.47 20240213 20100 9.20 20241115 37500 -41.47 20240213 20100 9.20 20241115 0.35 N 004020 5000 6672 억 28476675 N N 574 N 00 N
5 20241121 130153 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 22050 300 2 1.38 7094305000 325481 71.27 21750 22100 21450 28250 15250 21750 21796.37 21.34 0 -69170 22250 22000 21700 21450 21150 22125 21575 6672 6500 5000 16530 50 1 133445785 29425 6.38 0.15 12 0.24 3456.00 143973.00 37500 20240213 -41.20 20100 20241115 9.70 37500 -41.20 20240213 20100 9.70 20241115 37500 -41.20 20240213 20100 9.70 20241115 0.35 N 004020 5000 6672 억 28476675 N N 574 N 00 N
6 20241121 120151 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 21850 100 2 0.46 5588865600 256904 56.25 21750 21950 21450 28250 15250 21750 21754.69 21.34 0 -73820 22250 22000 21700 21450 21150 22125 21575 6672 6500 5000 16530 50 1 133445785 29158 6.32 0.15 12 0.19 3456.00 143973.00 37500 20240213 -41.73 20100 20241115 8.71 37500 -41.73 20240213 20100 8.71 20241115 37500 -41.73 20240213 20100 8.71 20241115 0.35 N 004020 5000 6672 억 28476675 N N 574 N 00 N
7 20241121 110151 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 21700 -50 5 -0.23 3145557550 145169 31.79 21750 21950 21450 28250 15250 21750 21668.25 21.34 0 -58970 22250 22000 21700 21450 21150 22125 21575 6672 6500 5000 16530 50 1 133445785 28958 6.28 0.15 12 0.11 3456.00 143973.00 37500 20240213 -42.13 20100 20241115 7.96 37500 -42.13 20240213 20100 7.96 20241115 37500 -42.13 20240213 20100 7.96 20241115 0.35 N 004020 5000 6672 억 28476675 N N 574 N 00 N
8 20241121 100152 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 21850 100 2 0.46 912903350 41895 9.17 21750 21950 21700 28250 15250 21750 21790.27 21.34 0 -9009 22250 22000 21700 21450 21150 22125 21575 6672 6500 5000 16530 50 1 133445785 29158 6.32 0.15 12 0.03 3456.00 143973.00 37500 20240213 -41.73 20100 20241115 8.71 37500 -41.73 20240213 20100 8.71 20241115 37500 -41.73 20240213 20100 8.71 20241115 0.35 N 004020 5000 6672 억 28476675 N N 574 N 00 N
9 20241121 090152 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 21850 100 2 0.46 58735850 2699 0.59 21750 21850 21700 28250 15250 21750 21762.08 21.34 0 666 22250 22000 21700 21450 21150 22125 21575 6672 6500 5000 16530 50 1 133445785 29158 6.32 0.15 12 0.00 3456.00 143973.00 37500 20240213 -41.73 20100 20241115 8.71 37500 -41.73 20240213 20100 8.71 20241115 37500 -41.73 20240213 20100 8.71 20241115 0.35 N 004020 5000 6672 억 28476675 N N 574 N 00 N
10 20241120 160151 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 21750 250 2 1.16 9911933400 456590 75.74 21500 21950 21400 27950 15050 21500 21708.57 21.34 0 55580 22066 21782 21566 21282 21066 21925 21425 6672 6450 5000 16340 50 1 133445785 29024 6.29 0.15 12 0.34 3456.00 143973.00 37500 20240213 -42.00 20100 20241115 8.21 37500 -42.00 20240213 20100 8.21 20241115 37500 -42.00 20240213 20100 8.21 20241115 0.35 N 004020 5000 6672 억 28473074 N N 574 N 00 N
11 20241120 150152 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 21800 300 2 1.40 7641189200 352398 58.45 21500 21900 21400 27950 15050 21500 21683.41 21.34 0 75705 22066 21782 21566 21282 21066 21925 21425 6672 6450 5000 16340 50 1 133445785 29091 6.31 0.15 12 0.26 3456.00 143973.00 37500 20240213 -41.87 20100 20241115 8.46 37500 -41.87 20240213 20100 8.46 20241115 37500 -41.87 20240213 20100 8.46 20241115 0.35 N 004020 5000 6672 억 28473074 N N 2913 N 00 N
12 20241120 140153 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 21750 250 2 1.16 6164714200 284534 47.20 21500 21900 21400 27950 15050 21500 21666.00 21.34 0 67330 22066 21782 21566 21282 21066 21925 21425 6672 6450 5000 16340 50 1 133445785 29024 6.29 0.15 12 0.21 3456.00 143973.00 37500 20240213 -42.00 20100 20241115 8.21 37500 -42.00 20240213 20100 8.21 20241115 37500 -42.00 20240213 20100 8.21 20241115 0.35 N 004020 5000 6672 억 28473074 N N 2913 N 00 N