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
039490/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
20241118,160431,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,122400,-200,5,-0.16,7391126000,60178,104.81,121500,124900,120800,159300,85900,122600,122821.70,26.08,0,-3616,129666,126132,124366,120832,119066,125250,119950,1311,36700,5000,85820,100,1,25526706,31245,8.15,0.71,12,0.24,15021.00,172847.00,146400,20240716,-16.39,89100,20231113,37.37,146400,-16.39,20240716,91200,34.21,20240116,146400,-16.39,20240716,90500,35.25,20231129,0.11,N,039490,5000,1311 억,,6658066,N,N,353,N,00,N
20241118,150434,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,121600,-1000,5,-0.82,6443653100,52429,91.31,121500,124900,120800,159300,85900,122600,122902.46,26.08,0,-3090,129666,126132,124366,120832,119066,125250,119950,1311,36700,5000,85820,100,1,25526706,31040,8.10,0.70,12,0.21,15021.00,172847.00,146400,20240716,-16.94,89100,20231113,36.48,146400,-16.94,20240716,91200,33.33,20240116,146400,-16.94,20240716,90500,34.36,20231129,0.11,N,039490,5000,1311 억,,6658066,N,N,258,N,00,N
20241118,140436,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,122100,-500,5,-0.41,4877889900,39566,68.91,121500,124900,120800,159300,85900,122600,123284.89,26.08,0,-2376,129666,126132,124366,120832,119066,125250,119950,1311,36700,5000,85820,100,1,25526706,31168,8.13,0.71,12,0.15,15021.00,172847.00,146400,20240716,-16.60,89100,20231113,37.04,146400,-16.60,20240716,91200,33.88,20240116,146400,-16.60,20240716,90500,34.92,20231129,0.11,N,039490,5000,1311 억,,6658066,N,N,258,N,00,N
20241118,130433,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,122500,-100,5,-0.08,3534363500,28595,49.80,121500,124900,120800,159300,85900,122600,123600.75,26.08,0,192,129666,126132,124366,120832,119066,125250,119950,1311,36700,5000,85820,100,1,25526706,31270,8.16,0.71,12,0.11,15021.00,172847.00,146400,20240716,-16.33,89100,20231113,37.49,146400,-16.33,20240716,91200,34.32,20240116,146400,-16.33,20240716,90500,35.36,20231129,0.11,N,039490,5000,1311 억,,6658066,N,N,258,N,00,N
20241118,120436,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,123500,900,2,0.73,2915731700,23565,41.04,121500,124900,120800,159300,85900,122600,123731.45,26.08,0,1359,129666,126132,124366,120832,119066,125250,119950,1311,36700,5000,85820,100,1,25526706,31525,8.22,0.71,12,0.09,15021.00,172847.00,146400,20240716,-15.64,89100,20231113,38.61,146400,-15.64,20240716,91200,35.42,20240116,146400,-15.64,20240716,90500,36.46,20231129,0.11,N,039490,5000,1311 억,,6658066,N,N,258,N,00,N
20241118,110436,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,123400,800,2,0.65,2489014900,20110,35.02,121500,124900,120800,159300,85900,122600,123770.01,26.08,0,738,129666,126132,124366,120832,119066,125250,119950,1311,36700,5000,85820,100,1,25526706,31500,8.22,0.71,12,0.08,15021.00,172847.00,146400,20240716,-15.71,89100,20231113,38.50,146400,-15.71,20240716,91200,35.31,20240116,146400,-15.71,20240716,90500,36.35,20231129,0.11,N,039490,5000,1311 억,,6658066,N,N,258,N,00,N
20241118,100433,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,124800,2200,2,1.79,1710886900,13831,24.09,121500,124900,120800,159300,85900,122600,123699.44,26.08,0,655,129666,126132,124366,120832,119066,125250,119950,1311,36700,5000,85820,100,1,25526706,31857,8.31,0.72,12,0.05,15021.00,172847.00,146400,20240716,-14.75,89100,20231113,40.07,146400,-14.75,20240716,91200,36.84,20240116,146400,-14.75,20240716,90500,37.90,20231129,0.11,N,039490,5000,1311 억,,6658066,N,N,258,N,00,N
20241118,090430,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,122900,300,2,0.24,201882200,1659,2.89,121500,123400,120800,159300,85900,122600,121689.09,26.08,0,-554,129666,126132,124366,120832,119066,125250,119950,1311,36700,5000,85820,100,1,25526706,31372,8.18,0.71,12,0.01,15021.00,172847.00,146400,20240716,-16.05,89100,20231113,37.93,146400,-16.05,20240716,91200,34.76,20240116,146400,-16.05,20240716,90500,35.80,20231129,0.11,N,039490,5000,1311 억,,6658066,N,N,258,N,00,N
20241115,160444,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,122600,-7300,5,-5.62,7099443000,57382,90.75,127900,127900,122600,168800,91000,129900,123723.14,26.19,0,-27555,135033,132466,127333,124766,119633,133750,126050,1311,38900,5000,90930,100,1,25526706,31296,8.16,0.71,12,0.22,15021.00,172847.00,146400,20240716,-16.26,89100,20231113,37.60,146400,-16.26,20240716,91200,34.43,20240116,146400,-16.26,20240716,90500,35.47,20231129,0.11,N,039490,5000,1311 억,,6686488,N,N,258,N,00,N
20241115,150454,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,123400,-6500,5,-5.00,6386413400,51579,81.57,127900,127900,122600,168800,91000,129900,123818.09,26.19,0,-24488,135033,132466,127333,124766,119633,133750,126050,1311,38900,5000,90930,100,1,25526706,31500,8.22,0.71,12,0.20,15021.00,172847.00,146400,20240716,-15.71,89100,20231113,38.50,146400,-15.71,20240716,91200,35.31,20240116,146400,-15.71,20240716,90500,36.35,20231129,0.11,N,039490,5000,1311 억,,6686488,N,N,399,N,00,N
20241115,140452,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,123600,-6300,5,-4.85,5149425500,41580,65.76,127900,127900,122600,168800,91000,129900,123843.81,26.19,0,-20327,135033,132466,127333,124766,119633,133750,126050,1311,38900,5000,90930,100,1,25526706,31551,8.23,0.72,12,0.16,15021.00,172847.00,146400,20240716,-15.57,89100,20231113,38.72,146400,-15.57,20240716,91200,35.53,20240116,146400,-15.57,20240716,90500,36.57,20231129,0.11,N,039490,5000,1311 억,,6686488,N,N,399,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 160431 55 30.00 KOSPI200 증권 N N N Y 40 N 122400 -200 5 -0.16 7391126000 60178 104.81 121500 124900 120800 159300 85900 122600 122821.70 26.08 0 -3616 129666 126132 124366 120832 119066 125250 119950 1311 36700 5000 85820 100 1 25526706 31245 8.15 0.71 12 0.24 15021.00 172847.00 146400 20240716 -16.39 89100 20231113 37.37 146400 -16.39 20240716 91200 34.21 20240116 146400 -16.39 20240716 90500 35.25 20231129 0.11 N 039490 5000 1311 억 6658066 N N 353 N 00 N
3 20241118 150434 55 30.00 KOSPI200 증권 N N N Y 40 N 121600 -1000 5 -0.82 6443653100 52429 91.31 121500 124900 120800 159300 85900 122600 122902.46 26.08 0 -3090 129666 126132 124366 120832 119066 125250 119950 1311 36700 5000 85820 100 1 25526706 31040 8.10 0.70 12 0.21 15021.00 172847.00 146400 20240716 -16.94 89100 20231113 36.48 146400 -16.94 20240716 91200 33.33 20240116 146400 -16.94 20240716 90500 34.36 20231129 0.11 N 039490 5000 1311 억 6658066 N N 258 N 00 N
4 20241118 140436 55 30.00 KOSPI200 증권 N N N Y 40 N 122100 -500 5 -0.41 4877889900 39566 68.91 121500 124900 120800 159300 85900 122600 123284.89 26.08 0 -2376 129666 126132 124366 120832 119066 125250 119950 1311 36700 5000 85820 100 1 25526706 31168 8.13 0.71 12 0.15 15021.00 172847.00 146400 20240716 -16.60 89100 20231113 37.04 146400 -16.60 20240716 91200 33.88 20240116 146400 -16.60 20240716 90500 34.92 20231129 0.11 N 039490 5000 1311 억 6658066 N N 258 N 00 N
5 20241118 130433 55 30.00 KOSPI200 증권 N N N Y 40 N 122500 -100 5 -0.08 3534363500 28595 49.80 121500 124900 120800 159300 85900 122600 123600.75 26.08 0 192 129666 126132 124366 120832 119066 125250 119950 1311 36700 5000 85820 100 1 25526706 31270 8.16 0.71 12 0.11 15021.00 172847.00 146400 20240716 -16.33 89100 20231113 37.49 146400 -16.33 20240716 91200 34.32 20240116 146400 -16.33 20240716 90500 35.36 20231129 0.11 N 039490 5000 1311 억 6658066 N N 258 N 00 N
6 20241118 120436 55 30.00 KOSPI200 증권 N N N Y 40 N 123500 900 2 0.73 2915731700 23565 41.04 121500 124900 120800 159300 85900 122600 123731.45 26.08 0 1359 129666 126132 124366 120832 119066 125250 119950 1311 36700 5000 85820 100 1 25526706 31525 8.22 0.71 12 0.09 15021.00 172847.00 146400 20240716 -15.64 89100 20231113 38.61 146400 -15.64 20240716 91200 35.42 20240116 146400 -15.64 20240716 90500 36.46 20231129 0.11 N 039490 5000 1311 억 6658066 N N 258 N 00 N
7 20241118 110436 55 30.00 KOSPI200 증권 N N N Y 40 N 123400 800 2 0.65 2489014900 20110 35.02 121500 124900 120800 159300 85900 122600 123770.01 26.08 0 738 129666 126132 124366 120832 119066 125250 119950 1311 36700 5000 85820 100 1 25526706 31500 8.22 0.71 12 0.08 15021.00 172847.00 146400 20240716 -15.71 89100 20231113 38.50 146400 -15.71 20240716 91200 35.31 20240116 146400 -15.71 20240716 90500 36.35 20231129 0.11 N 039490 5000 1311 억 6658066 N N 258 N 00 N
8 20241118 100433 55 30.00 KOSPI200 증권 N N N Y 40 N 124800 2200 2 1.79 1710886900 13831 24.09 121500 124900 120800 159300 85900 122600 123699.44 26.08 0 655 129666 126132 124366 120832 119066 125250 119950 1311 36700 5000 85820 100 1 25526706 31857 8.31 0.72 12 0.05 15021.00 172847.00 146400 20240716 -14.75 89100 20231113 40.07 146400 -14.75 20240716 91200 36.84 20240116 146400 -14.75 20240716 90500 37.90 20231129 0.11 N 039490 5000 1311 억 6658066 N N 258 N 00 N
9 20241118 090430 55 30.00 KOSPI200 증권 N N N Y 40 N 122900 300 2 0.24 201882200 1659 2.89 121500 123400 120800 159300 85900 122600 121689.09 26.08 0 -554 129666 126132 124366 120832 119066 125250 119950 1311 36700 5000 85820 100 1 25526706 31372 8.18 0.71 12 0.01 15021.00 172847.00 146400 20240716 -16.05 89100 20231113 37.93 146400 -16.05 20240716 91200 34.76 20240116 146400 -16.05 20240716 90500 35.80 20231129 0.11 N 039490 5000 1311 억 6658066 N N 258 N 00 N
10 20241115 160444 55 30.00 KOSPI200 증권 N N N Y 40 N 122600 -7300 5 -5.62 7099443000 57382 90.75 127900 127900 122600 168800 91000 129900 123723.14 26.19 0 -27555 135033 132466 127333 124766 119633 133750 126050 1311 38900 5000 90930 100 1 25526706 31296 8.16 0.71 12 0.22 15021.00 172847.00 146400 20240716 -16.26 89100 20231113 37.60 146400 -16.26 20240716 91200 34.43 20240116 146400 -16.26 20240716 90500 35.47 20231129 0.11 N 039490 5000 1311 억 6686488 N N 258 N 00 N
11 20241115 150454 55 30.00 KOSPI200 증권 N N N Y 40 N 123400 -6500 5 -5.00 6386413400 51579 81.57 127900 127900 122600 168800 91000 129900 123818.09 26.19 0 -24488 135033 132466 127333 124766 119633 133750 126050 1311 38900 5000 90930 100 1 25526706 31500 8.22 0.71 12 0.20 15021.00 172847.00 146400 20240716 -15.71 89100 20231113 38.50 146400 -15.71 20240716 91200 35.31 20240116 146400 -15.71 20240716 90500 36.35 20231129 0.11 N 039490 5000 1311 억 6686488 N N 399 N 00 N
12 20241115 140452 55 30.00 KOSPI200 증권 N N N Y 40 N 123600 -6300 5 -4.85 5149425500 41580 65.76 127900 127900 122600 168800 91000 129900 123843.81 26.19 0 -20327 135033 132466 127333 124766 119633 133750 126050 1311 38900 5000 90930 100 1 25526706 31551 8.23 0.72 12 0.16 15021.00 172847.00 146400 20240716 -15.57 89100 20231113 38.72 146400 -15.57 20240716 91200 35.53 20240116 146400 -15.57 20240716 90500 36.57 20231129 0.11 N 039490 5000 1311 억 6686488 N N 399 N 00 N