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
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
20241128,160157,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,22000,300,2,1.38,9769039300,442207,62.52,21600,22350,21400,28200,15200,21700,22091.59,20.43,0,-39426,22766,22232,21816,21282,20866,22500,21550,6672,6500,5000,16490,50,1,133445785,29358,6.37,0.15,12,0.33,3456.00,143973.00,37500,20240213,-41.33,20100,20241115,9.45,37500,-41.33,20240213,20100,9.45,20241115,37500,-41.33,20240213,20100,9.45,20241115,0.38,N,004020,5000,6672 억,,27261192,N,N,96,N,00,N
20241128,150201,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,22000,300,2,1.38,8321888600,376373,53.21,21600,22350,21400,28200,15200,21700,22110.75,20.43,0,-32285,22766,22232,21816,21282,20866,22500,21550,6672,6500,5000,16490,50,1,133445785,29358,6.37,0.15,12,0.28,3456.00,143973.00,37500,20240213,-41.33,20100,20241115,9.45,37500,-41.33,20240213,20100,9.45,20241115,37500,-41.33,20240213,20100,9.45,20241115,0.38,N,004020,5000,6672 억,,27261192,N,N,2407,N,00,N
20241128,140159,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,22200,500,2,2.30,7086172350,320512,45.32,21600,22350,21400,28200,15200,21700,22108.92,20.43,0,-9682,22766,22232,21816,21282,20866,22500,21550,6672,6500,5000,16490,50,1,133445785,29625,6.42,0.15,12,0.24,3456.00,143973.00,37500,20240213,-40.80,20100,20241115,10.45,37500,-40.80,20240213,20100,10.45,20241115,37500,-40.80,20240213,20100,10.45,20241115,0.38,N,004020,5000,6672 억,,27261192,N,N,2407,N,00,N
20241128,130158,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,22250,550,2,2.53,6097583950,275953,39.02,21600,22350,21400,28200,15200,21700,22096.46,20.43,0,-7078,22766,22232,21816,21282,20866,22500,21550,6672,6500,5000,16490,50,1,133445785,29692,6.44,0.15,12,0.21,3456.00,143973.00,37500,20240213,-40.67,20100,20241115,10.70,37500,-40.67,20240213,20100,10.70,20241115,37500,-40.67,20240213,20100,10.70,20241115,0.38,N,004020,5000,6672 억,,27261192,N,N,2407,N,00,N
20241128,120159,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,22100,400,2,1.84,5289436000,239570,33.87,21600,22350,21400,28200,15200,21700,22078.88,20.43,0,2810,22766,22232,21816,21282,20866,22500,21550,6672,6500,5000,16490,50,1,133445785,29492,6.39,0.15,12,0.18,3456.00,143973.00,37500,20240213,-41.07,20100,20241115,9.95,37500,-41.07,20240213,20100,9.95,20241115,37500,-41.07,20240213,20100,9.95,20241115,0.38,N,004020,5000,6672 억,,27261192,N,N,2407,N,00,N
20241128,110158,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,22200,500,2,2.30,3022688000,137871,19.49,21600,22250,21400,28200,15200,21700,21924.03,20.43,0,17345,22766,22232,21816,21282,20866,22500,21550,6672,6500,5000,16490,50,1,133445785,29625,6.42,0.15,12,0.10,3456.00,143973.00,37500,20240213,-40.80,20100,20241115,10.45,37500,-40.80,20240213,20100,10.45,20241115,37500,-40.80,20240213,20100,10.45,20241115,0.38,N,004020,5000,6672 억,,27261192,N,N,2407,N,00,N
20241128,100159,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,22050,350,2,1.61,1977613850,90632,12.81,21600,22150,21400,28200,15200,21700,21820.26,20.43,0,8411,22766,22232,21816,21282,20866,22500,21550,6672,6500,5000,16490,50,1,133445785,29425,6.38,0.15,12,0.07,3456.00,143973.00,37500,20240213,-41.20,20100,20241115,9.70,37500,-41.20,20240213,20100,9.70,20241115,37500,-41.20,20240213,20100,9.70,20241115,0.38,N,004020,5000,6672 억,,27261192,N,N,2407,N,00,N
20241128,090158,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21500,-200,5,-0.92,310731500,14447,2.04,21600,21650,21400,28200,15200,21700,21508.36,20.43,0,-4727,22766,22232,21816,21282,20866,22500,21550,6672,6500,5000,16490,50,1,133445785,28691,6.22,0.15,12,0.01,3456.00,143973.00,37500,20240213,-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,,27261192,N,N,2407,N,00,N
20241127,160157,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21700,300,2,1.40,15436679000,705478,91.56,21400,22350,21400,27800,15000,21400,21881.85,20.53,0,-144441,21933,21666,21233,20966,20533,21800,21100,6672,6400,5000,16260,50,1,133445785,28958,6.28,0.15,12,0.53,3456.00,143973.00,37500,20240213,-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,,27396049,N,N,2407,N,00,N
20241127,150158,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21700,300,2,1.40,13745557200,627272,81.41,21400,22350,21400,27800,15000,21400,21913.23,20.53,0,-140045,21933,21666,21233,20966,20533,21800,21100,6672,6400,5000,16260,50,1,133445785,28958,6.28,0.15,12,0.47,3456.00,143973.00,37500,20240213,-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,,27396049,N,N,1864,N,00,N
20241127,140158,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21700,300,2,1.40,11950871650,544404,70.66,21400,22350,21400,27800,15000,21400,21952.21,20.53,0,-112453,21933,21666,21233,20966,20533,21800,21100,6672,6400,5000,16260,50,1,133445785,28958,6.28,0.15,12,0.41,3456.00,143973.00,37500,20240213,-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,,27396049,N,N,1864,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 160157 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 22000 300 2 1.38 9769039300 442207 62.52 21600 22350 21400 28200 15200 21700 22091.59 20.43 0 -39426 22766 22232 21816 21282 20866 22500 21550 6672 6500 5000 16490 50 1 133445785 29358 6.37 0.15 12 0.33 3456.00 143973.00 37500 20240213 -41.33 20100 20241115 9.45 37500 -41.33 20240213 20100 9.45 20241115 37500 -41.33 20240213 20100 9.45 20241115 0.38 N 004020 5000 6672 억 27261192 N N 96 N 00 N
3 20241128 150201 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 22000 300 2 1.38 8321888600 376373 53.21 21600 22350 21400 28200 15200 21700 22110.75 20.43 0 -32285 22766 22232 21816 21282 20866 22500 21550 6672 6500 5000 16490 50 1 133445785 29358 6.37 0.15 12 0.28 3456.00 143973.00 37500 20240213 -41.33 20100 20241115 9.45 37500 -41.33 20240213 20100 9.45 20241115 37500 -41.33 20240213 20100 9.45 20241115 0.38 N 004020 5000 6672 억 27261192 N N 2407 N 00 N
4 20241128 140159 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 22200 500 2 2.30 7086172350 320512 45.32 21600 22350 21400 28200 15200 21700 22108.92 20.43 0 -9682 22766 22232 21816 21282 20866 22500 21550 6672 6500 5000 16490 50 1 133445785 29625 6.42 0.15 12 0.24 3456.00 143973.00 37500 20240213 -40.80 20100 20241115 10.45 37500 -40.80 20240213 20100 10.45 20241115 37500 -40.80 20240213 20100 10.45 20241115 0.38 N 004020 5000 6672 억 27261192 N N 2407 N 00 N
5 20241128 130158 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 22250 550 2 2.53 6097583950 275953 39.02 21600 22350 21400 28200 15200 21700 22096.46 20.43 0 -7078 22766 22232 21816 21282 20866 22500 21550 6672 6500 5000 16490 50 1 133445785 29692 6.44 0.15 12 0.21 3456.00 143973.00 37500 20240213 -40.67 20100 20241115 10.70 37500 -40.67 20240213 20100 10.70 20241115 37500 -40.67 20240213 20100 10.70 20241115 0.38 N 004020 5000 6672 억 27261192 N N 2407 N 00 N
6 20241128 120159 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 22100 400 2 1.84 5289436000 239570 33.87 21600 22350 21400 28200 15200 21700 22078.88 20.43 0 2810 22766 22232 21816 21282 20866 22500 21550 6672 6500 5000 16490 50 1 133445785 29492 6.39 0.15 12 0.18 3456.00 143973.00 37500 20240213 -41.07 20100 20241115 9.95 37500 -41.07 20240213 20100 9.95 20241115 37500 -41.07 20240213 20100 9.95 20241115 0.38 N 004020 5000 6672 억 27261192 N N 2407 N 00 N
7 20241128 110158 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 22200 500 2 2.30 3022688000 137871 19.49 21600 22250 21400 28200 15200 21700 21924.03 20.43 0 17345 22766 22232 21816 21282 20866 22500 21550 6672 6500 5000 16490 50 1 133445785 29625 6.42 0.15 12 0.10 3456.00 143973.00 37500 20240213 -40.80 20100 20241115 10.45 37500 -40.80 20240213 20100 10.45 20241115 37500 -40.80 20240213 20100 10.45 20241115 0.38 N 004020 5000 6672 억 27261192 N N 2407 N 00 N
8 20241128 100159 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 22050 350 2 1.61 1977613850 90632 12.81 21600 22150 21400 28200 15200 21700 21820.26 20.43 0 8411 22766 22232 21816 21282 20866 22500 21550 6672 6500 5000 16490 50 1 133445785 29425 6.38 0.15 12 0.07 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 0.38 N 004020 5000 6672 억 27261192 N N 2407 N 00 N
9 20241128 090158 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 21500 -200 5 -0.92 310731500 14447 2.04 21600 21650 21400 28200 15200 21700 21508.36 20.43 0 -4727 22766 22232 21816 21282 20866 22500 21550 6672 6500 5000 16490 50 1 133445785 28691 6.22 0.15 12 0.01 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 27261192 N N 2407 N 00 N
10 20241127 160157 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 21700 300 2 1.40 15436679000 705478 91.56 21400 22350 21400 27800 15000 21400 21881.85 20.53 0 -144441 21933 21666 21233 20966 20533 21800 21100 6672 6400 5000 16260 50 1 133445785 28958 6.28 0.15 12 0.53 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 27396049 N N 2407 N 00 N
11 20241127 150158 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 21700 300 2 1.40 13745557200 627272 81.41 21400 22350 21400 27800 15000 21400 21913.23 20.53 0 -140045 21933 21666 21233 20966 20533 21800 21100 6672 6400 5000 16260 50 1 133445785 28958 6.28 0.15 12 0.47 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 27396049 N N 1864 N 00 N
12 20241127 140158 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 21700 300 2 1.40 11950871650 544404 70.66 21400 22350 21400 27800 15000 21400 21952.21 20.53 0 -112453 21933 21666 21233 20966 20533 21800 21100 6672 6400 5000 16260 50 1 133445785 28958 6.28 0.15 12 0.41 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 27396049 N N 1864 N 00 N