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
004020/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
20241210,160151,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,22700,2800,2,14.07,28213207950,1288610,183.26,20250,22700,20250,25850,13930,19900,21891.87,19.87,0,454792,21366,20632,20266,19532,19166,20450,19350,6672,5950,5000,15120,50,1,133445785,30292,6.57,0.16,12,0.97,3456.00,143973.00,37500,20240213,-39.47,19900,20241209,14.07,37500,-39.47,20240213,19900,14.07,20241209,37500,-39.47,20240213,19900,14.07,20241209,0.38,N,004020,5000,6672 억,,26512516,N,N,5948,N,00,N
20241210,150150,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,22500,2600,2,13.07,25900443600,1186251,168.70,20250,22700,20250,25850,13930,19900,21834.17,19.87,0,423192,21366,20632,20266,19532,19166,20450,19350,6672,5950,5000,15120,50,1,133445785,30025,6.51,0.16,12,0.89,3456.00,143973.00,37500,20240213,-40.00,19900,20241209,13.07,37500,-40.00,20240213,19900,13.07,20241209,37500,-40.00,20240213,19900,13.07,20241209,0.38,N,004020,5000,6672 억,,26512516,N,N,19852,N,00,N
20241210,140150,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,22300,2400,2,12.06,20931211750,964181,137.12,20250,22350,20250,25850,13930,19900,21709.15,19.87,0,394805,21366,20632,20266,19532,19166,20450,19350,6672,5950,5000,15120,50,1,133445785,29758,6.45,0.15,12,0.72,3456.00,143973.00,37500,20240213,-40.53,19900,20241209,12.06,37500,-40.53,20240213,19900,12.06,20241209,37500,-40.53,20240213,19900,12.06,20241209,0.38,N,004020,5000,6672 억,,26512516,N,N,19852,N,00,N
20241210,130150,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,22100,2200,2,11.06,17828434000,824744,117.29,20250,22250,20250,25850,13930,19900,21617.32,19.87,0,358920,21366,20632,20266,19532,19166,20450,19350,6672,5950,5000,15120,50,1,133445785,29492,6.39,0.15,12,0.62,3456.00,143973.00,37500,20240213,-41.07,19900,20241209,11.06,37500,-41.07,20240213,19900,11.06,20241209,37500,-41.07,20240213,19900,11.06,20241209,0.38,N,004020,5000,6672 억,,26512516,N,N,19852,N,00,N
20241210,120150,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,22200,2300,2,11.56,15672846450,727349,103.44,20250,22250,20250,25850,13930,19900,21548.33,19.87,0,336766,21366,20632,20266,19532,19166,20450,19350,6672,5950,5000,15120,50,1,133445785,29625,6.42,0.15,12,0.55,3456.00,143973.00,37500,20240213,-40.80,19900,20241209,11.56,37500,-40.80,20240213,19900,11.56,20241209,37500,-40.80,20240213,19900,11.56,20241209,0.38,N,004020,5000,6672 억,,26512516,N,N,19852,N,00,N
20241210,110150,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,22150,2250,2,11.31,12789049850,597285,84.94,20250,22200,20250,25850,13930,19900,21412.44,19.87,0,286968,21366,20632,20266,19532,19166,20450,19350,6672,5950,5000,15120,50,1,133445785,29558,6.41,0.15,12,0.45,3456.00,143973.00,37500,20240213,-40.93,19900,20241209,11.31,37500,-40.93,20240213,19900,11.31,20241209,37500,-40.93,20240213,19900,11.31,20241209,0.38,N,004020,5000,6672 억,,26512516,N,N,19852,N,00,N
20241210,100150,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21250,1350,2,6.78,7955445150,376087,53.48,20250,21650,20250,25850,13930,19900,21153.82,19.87,0,165015,21366,20632,20266,19532,19166,20450,19350,6672,5950,5000,15120,50,1,133445785,28357,6.15,0.15,12,0.28,3456.00,143973.00,37500,20240213,-43.33,19900,20241209,6.78,37500,-43.33,20240213,19900,6.78,20241209,37500,-43.33,20240213,19900,6.78,20241209,0.38,N,004020,5000,6672 억,,26512516,N,N,19852,N,00,N
20241210,090151,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,20650,750,2,3.77,518745100,25286,3.60,20250,20800,20250,25850,13930,19900,20519.67,19.87,0,7611,21366,20632,20266,19532,19166,20450,19350,6672,5950,5000,15120,50,1,133445785,27557,5.98,0.14,12,0.02,3456.00,143973.00,37500,20240213,-44.93,19900,20241209,3.77,37500,-44.93,20240213,19900,3.77,20241209,37500,-44.93,20240213,19900,3.77,20241209,0.38,N,004020,5000,6672 억,,26512516,N,N,19852,N,00,N
20241209,160149,55,30.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,19900,-1250,5,-5.91,14138440220,700615,95.49,20950,21000,19900,27450,14850,21150,20180.24,20.04,0,-246848,21650,21400,20950,20700,20250,21525,20825,6672,6300,5000,16070,10,1,133445785,26556,5.76,0.14,12,0.53,3456.00,143973.00,37500,20240213,-46.93,19900,20241209,0.00,37500,-46.93,20240213,19900,0.00,20241209,37500,-46.93,20240213,19900,0.00,20241209,0.37,N,004020,5000,6672 억,,26747711,N,N,19852,N,00,N
20241209,150150,55,30.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,20100,-1050,5,-4.96,11156541600,551215,75.13,20950,21000,20000,27450,14850,21150,20239.91,20.04,0,-223552,21650,21400,20950,20700,20250,21525,20825,6672,6300,5000,16070,50,1,133445785,26823,5.82,0.14,12,0.41,3456.00,143973.00,37500,20240213,-46.40,20000,20241209,0.50,37500,-46.40,20240213,20000,0.50,20241209,37500,-46.40,20240213,20000,0.50,20241209,0.37,N,004020,5000,6672 억,,26747711,N,N,7171,N,00,N
20241209,140150,55,30.00,KOSPI200,신저가,철강.금속,N,N,N,Y,40,N,20150,-1000,5,-4.73,9514482650,469396,63.97,20950,21000,20000,27450,14850,21150,20269.63,20.04,0,-192233,21650,21400,20950,20700,20250,21525,20825,6672,6300,5000,16070,50,1,133445785,26889,5.83,0.14,12,0.35,3456.00,143973.00,37500,20240213,-46.27,20000,20241209,0.75,37500,-46.27,20240213,20000,0.75,20241209,37500,-46.27,20240213,20000,0.75,20241209,0.37,N,004020,5000,6672 억,,26747711,N,N,7171,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 160151 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 22700 2800 2 14.07 28213207950 1288610 183.26 20250 22700 20250 25850 13930 19900 21891.87 19.87 0 454792 21366 20632 20266 19532 19166 20450 19350 6672 5950 5000 15120 50 1 133445785 30292 6.57 0.16 12 0.97 3456.00 143973.00 37500 20240213 -39.47 19900 20241209 14.07 37500 -39.47 20240213 19900 14.07 20241209 37500 -39.47 20240213 19900 14.07 20241209 0.38 N 004020 5000 6672 억 26512516 N N 5948 N 00 N
3 20241210 150150 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 22500 2600 2 13.07 25900443600 1186251 168.70 20250 22700 20250 25850 13930 19900 21834.17 19.87 0 423192 21366 20632 20266 19532 19166 20450 19350 6672 5950 5000 15120 50 1 133445785 30025 6.51 0.16 12 0.89 3456.00 143973.00 37500 20240213 -40.00 19900 20241209 13.07 37500 -40.00 20240213 19900 13.07 20241209 37500 -40.00 20240213 19900 13.07 20241209 0.38 N 004020 5000 6672 억 26512516 N N 19852 N 00 N
4 20241210 140150 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 22300 2400 2 12.06 20931211750 964181 137.12 20250 22350 20250 25850 13930 19900 21709.15 19.87 0 394805 21366 20632 20266 19532 19166 20450 19350 6672 5950 5000 15120 50 1 133445785 29758 6.45 0.15 12 0.72 3456.00 143973.00 37500 20240213 -40.53 19900 20241209 12.06 37500 -40.53 20240213 19900 12.06 20241209 37500 -40.53 20240213 19900 12.06 20241209 0.38 N 004020 5000 6672 억 26512516 N N 19852 N 00 N
5 20241210 130150 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 22100 2200 2 11.06 17828434000 824744 117.29 20250 22250 20250 25850 13930 19900 21617.32 19.87 0 358920 21366 20632 20266 19532 19166 20450 19350 6672 5950 5000 15120 50 1 133445785 29492 6.39 0.15 12 0.62 3456.00 143973.00 37500 20240213 -41.07 19900 20241209 11.06 37500 -41.07 20240213 19900 11.06 20241209 37500 -41.07 20240213 19900 11.06 20241209 0.38 N 004020 5000 6672 억 26512516 N N 19852 N 00 N
6 20241210 120150 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 22200 2300 2 11.56 15672846450 727349 103.44 20250 22250 20250 25850 13930 19900 21548.33 19.87 0 336766 21366 20632 20266 19532 19166 20450 19350 6672 5950 5000 15120 50 1 133445785 29625 6.42 0.15 12 0.55 3456.00 143973.00 37500 20240213 -40.80 19900 20241209 11.56 37500 -40.80 20240213 19900 11.56 20241209 37500 -40.80 20240213 19900 11.56 20241209 0.38 N 004020 5000 6672 억 26512516 N N 19852 N 00 N
7 20241210 110150 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 22150 2250 2 11.31 12789049850 597285 84.94 20250 22200 20250 25850 13930 19900 21412.44 19.87 0 286968 21366 20632 20266 19532 19166 20450 19350 6672 5950 5000 15120 50 1 133445785 29558 6.41 0.15 12 0.45 3456.00 143973.00 37500 20240213 -40.93 19900 20241209 11.31 37500 -40.93 20240213 19900 11.31 20241209 37500 -40.93 20240213 19900 11.31 20241209 0.38 N 004020 5000 6672 억 26512516 N N 19852 N 00 N
8 20241210 100150 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 21250 1350 2 6.78 7955445150 376087 53.48 20250 21650 20250 25850 13930 19900 21153.82 19.87 0 165015 21366 20632 20266 19532 19166 20450 19350 6672 5950 5000 15120 50 1 133445785 28357 6.15 0.15 12 0.28 3456.00 143973.00 37500 20240213 -43.33 19900 20241209 6.78 37500 -43.33 20240213 19900 6.78 20241209 37500 -43.33 20240213 19900 6.78 20241209 0.38 N 004020 5000 6672 억 26512516 N N 19852 N 00 N
9 20241210 090151 55 30.00 KOSPI200 철강.금속 N N N Y 40 N 20650 750 2 3.77 518745100 25286 3.60 20250 20800 20250 25850 13930 19900 20519.67 19.87 0 7611 21366 20632 20266 19532 19166 20450 19350 6672 5950 5000 15120 50 1 133445785 27557 5.98 0.14 12 0.02 3456.00 143973.00 37500 20240213 -44.93 19900 20241209 3.77 37500 -44.93 20240213 19900 3.77 20241209 37500 -44.93 20240213 19900 3.77 20241209 0.38 N 004020 5000 6672 억 26512516 N N 19852 N 00 N
10 20241209 160149 55 30.00 KOSPI200 신저가 철강.금속 N N N Y 40 N 19900 -1250 5 -5.91 14138440220 700615 95.49 20950 21000 19900 27450 14850 21150 20180.24 20.04 0 -246848 21650 21400 20950 20700 20250 21525 20825 6672 6300 5000 16070 10 1 133445785 26556 5.76 0.14 12 0.53 3456.00 143973.00 37500 20240213 -46.93 19900 20241209 0.00 37500 -46.93 20240213 19900 0.00 20241209 37500 -46.93 20240213 19900 0.00 20241209 0.37 N 004020 5000 6672 억 26747711 N N 19852 N 00 N
11 20241209 150150 55 30.00 KOSPI200 신저가 철강.금속 N N N Y 40 N 20100 -1050 5 -4.96 11156541600 551215 75.13 20950 21000 20000 27450 14850 21150 20239.91 20.04 0 -223552 21650 21400 20950 20700 20250 21525 20825 6672 6300 5000 16070 50 1 133445785 26823 5.82 0.14 12 0.41 3456.00 143973.00 37500 20240213 -46.40 20000 20241209 0.50 37500 -46.40 20240213 20000 0.50 20241209 37500 -46.40 20240213 20000 0.50 20241209 0.37 N 004020 5000 6672 억 26747711 N N 7171 N 00 N
12 20241209 140150 55 30.00 KOSPI200 신저가 철강.금속 N N N Y 40 N 20150 -1000 5 -4.73 9514482650 469396 63.97 20950 21000 20000 27450 14850 21150 20269.63 20.04 0 -192233 21650 21400 20950 20700 20250 21525 20825 6672 6300 5000 16070 50 1 133445785 26889 5.83 0.14 12 0.35 3456.00 143973.00 37500 20240213 -46.27 20000 20241209 0.75 37500 -46.27 20240213 20000 0.75 20241209 37500 -46.27 20240213 20000 0.75 20241209 0.37 N 004020 5000 6672 억 26747711 N N 7171 N 00 N