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
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
20241121,160444,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,124500,-2100,5,-1.66,3797881800,30236,95.14,128000,128100,124500,164500,88700,126600,125607.94,26.07,0,-3411,130000,128300,126000,124300,122000,129150,125150,1311,37900,5000,88620,100,1,25526706,31781,8.29,0.72,12,0.12,15021.00,172847.00,146400,20240716,-14.96,90500,20231129,37.57,146400,-14.96,20240716,91200,36.51,20240116,146400,-14.96,20240716,90500,37.57,20231129,0.12,N,039490,5000,1311 억,,6654269,N,N,161,N,00,N
20241121,150453,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,125100,-1500,5,-1.18,3124767400,24833,78.14,128000,128100,124500,164500,88700,126600,125831.25,26.07,0,-2147,130000,128300,126000,124300,122000,129150,125150,1311,37900,5000,88620,100,1,25526706,31934,8.33,0.72,12,0.10,15021.00,172847.00,146400,20240716,-14.55,90500,20231129,38.23,146400,-14.55,20240716,91200,37.17,20240116,146400,-14.55,20240716,90500,38.23,20231129,0.12,N,039490,5000,1311 억,,6654269,N,N,6,N,00,N
20241121,140452,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,124900,-1700,5,-1.34,2596254100,20612,64.85,128000,128100,124500,164500,88700,126600,125958.38,26.07,0,-2033,130000,128300,126000,124300,122000,129150,125150,1311,37900,5000,88620,100,1,25526706,31883,8.32,0.72,12,0.08,15021.00,172847.00,146400,20240716,-14.69,90500,20231129,38.01,146400,-14.69,20240716,91200,36.95,20240116,146400,-14.69,20240716,90500,38.01,20231129,0.12,N,039490,5000,1311 억,,6654269,N,N,6,N,00,N
20241121,130447,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,126000,-600,5,-0.47,1690088900,13376,42.09,128000,128100,125400,164500,88700,126600,126352.34,26.07,0,415,130000,128300,126000,124300,122000,129150,125150,1311,37900,5000,88620,100,1,25526706,32164,8.39,0.73,12,0.05,15021.00,172847.00,146400,20240716,-13.93,90500,20231129,39.23,146400,-13.93,20240716,91200,38.16,20240116,146400,-13.93,20240716,90500,39.23,20231129,0.12,N,039490,5000,1311 억,,6654269,N,N,6,N,00,N
20241121,120447,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,126400,-200,5,-0.16,1419457800,11233,35.34,128000,128100,125400,164500,88700,126600,126364.98,26.07,0,644,130000,128300,126000,124300,122000,129150,125150,1311,37900,5000,88620,100,1,25526706,32266,8.41,0.73,12,0.04,15021.00,172847.00,146400,20240716,-13.66,90500,20231129,39.67,146400,-13.66,20240716,91200,38.60,20240116,146400,-13.66,20240716,90500,39.67,20231129,0.12,N,039490,5000,1311 억,,6654269,N,N,6,N,00,N
20241121,110446,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,126700,100,2,0.08,1190996900,9427,29.66,128000,128100,125400,164500,88700,126600,126338.91,26.07,0,874,130000,128300,126000,124300,122000,129150,125150,1311,37900,5000,88620,100,1,25526706,32342,8.43,0.73,12,0.04,15021.00,172847.00,146400,20240716,-13.46,90500,20231129,40.00,146400,-13.46,20240716,91200,38.93,20240116,146400,-13.46,20240716,90500,40.00,20231129,0.12,N,039490,5000,1311 억,,6654269,N,N,6,N,00,N
20241121,100452,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,126300,-300,5,-0.24,759517600,6019,18.94,128000,128100,125400,164500,88700,126600,126186.68,26.07,0,310,130000,128300,126000,124300,122000,129150,125150,1311,37900,5000,88620,100,1,25526706,32240,8.41,0.73,12,0.02,15021.00,172847.00,146400,20240716,-13.73,90500,20231129,39.56,146400,-13.73,20240716,91200,38.49,20240116,146400,-13.73,20240716,90500,39.56,20231129,0.12,N,039490,5000,1311 억,,6654269,N,N,6,N,00,N
20241121,090449,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,126200,-400,5,-0.32,133893500,1051,3.31,128000,128100,126000,164500,88700,126600,127396.29,26.07,0,-126,130000,128300,126000,124300,122000,129150,125150,1311,37900,5000,88620,100,1,25526706,32215,8.40,0.73,12,0.00,15021.00,172847.00,146400,20240716,-13.80,90500,20231129,39.45,146400,-13.80,20240716,91200,38.38,20240116,146400,-13.80,20240716,90500,39.45,20231129,0.12,N,039490,5000,1311 억,,6654269,N,N,6,N,00,N
20241120,160445,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,126600,1600,2,1.28,3995371900,31537,90.81,123800,127700,123700,162500,87500,125000,126688.47,26.09,0,-2718,127600,126300,124100,122800,120600,126950,123450,1311,37500,5000,87500,100,1,25526706,32317,8.43,0.73,12,0.12,15021.00,172847.00,146400,20240716,-13.52,89100,20231113,42.09,146400,-13.52,20240716,91200,38.82,20240116,146400,-13.52,20240716,90500,39.89,20231129,0.12,N,039490,5000,1311 억,,6660919,N,N,6,N,00,N
20241120,150454,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,126700,1700,2,1.36,3684778400,29085,83.75,123800,127700,123700,162500,87500,125000,126689.99,26.09,0,-2703,127600,126300,124100,122800,120600,126950,123450,1311,37500,5000,87500,100,1,25526706,32342,8.43,0.73,12,0.11,15021.00,172847.00,146400,20240716,-13.46,89100,20231113,42.20,146400,-13.46,20240716,91200,38.93,20240116,146400,-13.46,20240716,90500,40.00,20231129,0.12,N,039490,5000,1311 억,,6660919,N,N,18,N,00,N
20241120,140453,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,126700,1700,2,1.36,2733821900,21603,62.21,123800,127700,123700,162500,87500,125000,126548.25,26.09,0,-398,127600,126300,124100,122800,120600,126950,123450,1311,37500,5000,87500,100,1,25526706,32342,8.43,0.73,12,0.08,15021.00,172847.00,146400,20240716,-13.46,89100,20231113,42.20,146400,-13.46,20240716,91200,38.93,20240116,146400,-13.46,20240716,90500,40.00,20231129,0.12,N,039490,5000,1311 억,,6660919,N,N,18,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 160444 55 30.00 KOSPI200 증권 N N N Y 40 N 124500 -2100 5 -1.66 3797881800 30236 95.14 128000 128100 124500 164500 88700 126600 125607.94 26.07 0 -3411 130000 128300 126000 124300 122000 129150 125150 1311 37900 5000 88620 100 1 25526706 31781 8.29 0.72 12 0.12 15021.00 172847.00 146400 20240716 -14.96 90500 20231129 37.57 146400 -14.96 20240716 91200 36.51 20240116 146400 -14.96 20240716 90500 37.57 20231129 0.12 N 039490 5000 1311 억 6654269 N N 161 N 00 N
3 20241121 150453 55 30.00 KOSPI200 증권 N N N Y 40 N 125100 -1500 5 -1.18 3124767400 24833 78.14 128000 128100 124500 164500 88700 126600 125831.25 26.07 0 -2147 130000 128300 126000 124300 122000 129150 125150 1311 37900 5000 88620 100 1 25526706 31934 8.33 0.72 12 0.10 15021.00 172847.00 146400 20240716 -14.55 90500 20231129 38.23 146400 -14.55 20240716 91200 37.17 20240116 146400 -14.55 20240716 90500 38.23 20231129 0.12 N 039490 5000 1311 억 6654269 N N 6 N 00 N
4 20241121 140452 55 30.00 KOSPI200 증권 N N N Y 40 N 124900 -1700 5 -1.34 2596254100 20612 64.85 128000 128100 124500 164500 88700 126600 125958.38 26.07 0 -2033 130000 128300 126000 124300 122000 129150 125150 1311 37900 5000 88620 100 1 25526706 31883 8.32 0.72 12 0.08 15021.00 172847.00 146400 20240716 -14.69 90500 20231129 38.01 146400 -14.69 20240716 91200 36.95 20240116 146400 -14.69 20240716 90500 38.01 20231129 0.12 N 039490 5000 1311 억 6654269 N N 6 N 00 N
5 20241121 130447 55 30.00 KOSPI200 증권 N N N Y 40 N 126000 -600 5 -0.47 1690088900 13376 42.09 128000 128100 125400 164500 88700 126600 126352.34 26.07 0 415 130000 128300 126000 124300 122000 129150 125150 1311 37900 5000 88620 100 1 25526706 32164 8.39 0.73 12 0.05 15021.00 172847.00 146400 20240716 -13.93 90500 20231129 39.23 146400 -13.93 20240716 91200 38.16 20240116 146400 -13.93 20240716 90500 39.23 20231129 0.12 N 039490 5000 1311 억 6654269 N N 6 N 00 N
6 20241121 120447 55 30.00 KOSPI200 증권 N N N Y 40 N 126400 -200 5 -0.16 1419457800 11233 35.34 128000 128100 125400 164500 88700 126600 126364.98 26.07 0 644 130000 128300 126000 124300 122000 129150 125150 1311 37900 5000 88620 100 1 25526706 32266 8.41 0.73 12 0.04 15021.00 172847.00 146400 20240716 -13.66 90500 20231129 39.67 146400 -13.66 20240716 91200 38.60 20240116 146400 -13.66 20240716 90500 39.67 20231129 0.12 N 039490 5000 1311 억 6654269 N N 6 N 00 N
7 20241121 110446 55 30.00 KOSPI200 증권 N N N Y 40 N 126700 100 2 0.08 1190996900 9427 29.66 128000 128100 125400 164500 88700 126600 126338.91 26.07 0 874 130000 128300 126000 124300 122000 129150 125150 1311 37900 5000 88620 100 1 25526706 32342 8.43 0.73 12 0.04 15021.00 172847.00 146400 20240716 -13.46 90500 20231129 40.00 146400 -13.46 20240716 91200 38.93 20240116 146400 -13.46 20240716 90500 40.00 20231129 0.12 N 039490 5000 1311 억 6654269 N N 6 N 00 N
8 20241121 100452 55 30.00 KOSPI200 증권 N N N Y 40 N 126300 -300 5 -0.24 759517600 6019 18.94 128000 128100 125400 164500 88700 126600 126186.68 26.07 0 310 130000 128300 126000 124300 122000 129150 125150 1311 37900 5000 88620 100 1 25526706 32240 8.41 0.73 12 0.02 15021.00 172847.00 146400 20240716 -13.73 90500 20231129 39.56 146400 -13.73 20240716 91200 38.49 20240116 146400 -13.73 20240716 90500 39.56 20231129 0.12 N 039490 5000 1311 억 6654269 N N 6 N 00 N
9 20241121 090449 55 30.00 KOSPI200 증권 N N N Y 40 N 126200 -400 5 -0.32 133893500 1051 3.31 128000 128100 126000 164500 88700 126600 127396.29 26.07 0 -126 130000 128300 126000 124300 122000 129150 125150 1311 37900 5000 88620 100 1 25526706 32215 8.40 0.73 12 0.00 15021.00 172847.00 146400 20240716 -13.80 90500 20231129 39.45 146400 -13.80 20240716 91200 38.38 20240116 146400 -13.80 20240716 90500 39.45 20231129 0.12 N 039490 5000 1311 억 6654269 N N 6 N 00 N
10 20241120 160445 55 30.00 KOSPI200 증권 N N N Y 40 N 126600 1600 2 1.28 3995371900 31537 90.81 123800 127700 123700 162500 87500 125000 126688.47 26.09 0 -2718 127600 126300 124100 122800 120600 126950 123450 1311 37500 5000 87500 100 1 25526706 32317 8.43 0.73 12 0.12 15021.00 172847.00 146400 20240716 -13.52 89100 20231113 42.09 146400 -13.52 20240716 91200 38.82 20240116 146400 -13.52 20240716 90500 39.89 20231129 0.12 N 039490 5000 1311 억 6660919 N N 6 N 00 N
11 20241120 150454 55 30.00 KOSPI200 증권 N N N Y 40 N 126700 1700 2 1.36 3684778400 29085 83.75 123800 127700 123700 162500 87500 125000 126689.99 26.09 0 -2703 127600 126300 124100 122800 120600 126950 123450 1311 37500 5000 87500 100 1 25526706 32342 8.43 0.73 12 0.11 15021.00 172847.00 146400 20240716 -13.46 89100 20231113 42.20 146400 -13.46 20240716 91200 38.93 20240116 146400 -13.46 20240716 90500 40.00 20231129 0.12 N 039490 5000 1311 억 6660919 N N 18 N 00 N
12 20241120 140453 55 30.00 KOSPI200 증권 N N N Y 40 N 126700 1700 2 1.36 2733821900 21603 62.21 123800 127700 123700 162500 87500 125000 126548.25 26.09 0 -398 127600 126300 124100 122800 120600 126950 123450 1311 37500 5000 87500 100 1 25526706 32342 8.43 0.73 12 0.08 15021.00 172847.00 146400 20240716 -13.46 89100 20231113 42.20 146400 -13.46 20240716 91200 38.93 20240116 146400 -13.46 20240716 90500 40.00 20231129 0.12 N 039490 5000 1311 억 6660919 N N 18 N 00 N