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
034020/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
20241128,160441,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21450,350,2,1.66,83724100600,3897921,95.86,21250,21800,21150,27400,14800,21100,21479.38,23.19,0,118367,21566,21332,21166,20932,20766,21450,21050,32028,6300,5000,16030,50,1,640561146,137400,246.55,1.93,12,0.61,87.00,11114.00,25000,20240718,-14.20,14300,20240125,50.00,25000,-14.20,20240718,14300,50.00,20240125,25000,-14.20,20240718,14300,50.00,20240125,1.56,N,034020,5000,32028 억,,148564419,N,N,365,N,00,N
20241128,150449,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21400,300,2,1.42,76857618400,3577515,87.98,21250,21800,21150,27400,14800,21100,21483.62,23.19,0,102741,21566,21332,21166,20932,20766,21450,21050,32028,6300,5000,16030,50,1,640561146,137080,245.98,1.93,12,0.56,87.00,11114.00,25000,20240718,-14.40,14300,20240125,49.65,25000,-14.40,20240718,14300,49.65,20240125,25000,-14.40,20240718,14300,49.65,20240125,1.56,N,034020,5000,32028 억,,148564419,N,N,267,N,00,N
20241128,140451,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21400,300,2,1.42,70963581700,3301894,81.20,21250,21800,21150,27400,14800,21100,21491.89,23.19,0,69791,21566,21332,21166,20932,20766,21450,21050,32028,6300,5000,16030,50,1,640561146,137080,245.98,1.93,12,0.52,87.00,11114.00,25000,20240718,-14.40,14300,20240125,49.65,25000,-14.40,20240718,14300,49.65,20240125,25000,-14.40,20240718,14300,49.65,20240125,1.56,N,034020,5000,32028 억,,148564419,N,N,267,N,00,N
20241128,130447,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21400,300,2,1.42,66853108450,3109596,76.47,21250,21800,21150,27400,14800,21100,21499.09,23.19,0,95750,21566,21332,21166,20932,20766,21450,21050,32028,6300,5000,16030,50,1,640561146,137080,245.98,1.93,12,0.49,87.00,11114.00,25000,20240718,-14.40,14300,20240125,49.65,25000,-14.40,20240718,14300,49.65,20240125,25000,-14.40,20240718,14300,49.65,20240125,1.56,N,034020,5000,32028 억,,148564419,N,N,267,N,00,N
20241128,120450,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21400,300,2,1.42,60513867150,2813304,69.18,21250,21800,21150,27400,14800,21100,21510.03,23.19,0,177594,21566,21332,21166,20932,20766,21450,21050,32028,6300,5000,16030,50,1,640561146,137080,245.98,1.93,12,0.44,87.00,11114.00,25000,20240718,-14.40,14300,20240125,49.65,25000,-14.40,20240718,14300,49.65,20240125,25000,-14.40,20240718,14300,49.65,20240125,1.56,N,034020,5000,32028 억,,148564419,N,N,267,N,00,N
20241128,110452,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21350,250,2,1.18,55072005550,2558062,62.91,21250,21800,21150,27400,14800,21100,21528.95,23.19,0,184808,21566,21332,21166,20932,20766,21450,21050,32028,6300,5000,16030,50,1,640561146,136760,245.40,1.92,12,0.40,87.00,11114.00,25000,20240718,-14.60,14300,20240125,49.30,25000,-14.60,20240718,14300,49.30,20240125,25000,-14.60,20240718,14300,49.30,20240125,1.56,N,034020,5000,32028 억,,148564419,N,N,267,N,00,N
20241128,100449,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21550,450,2,2.13,42866456250,1989014,48.91,21250,21800,21150,27400,14800,21100,21551.82,23.19,0,257166,21566,21332,21166,20932,20766,21450,21050,32028,6300,5000,16030,50,1,640561146,138041,247.70,1.94,12,0.31,87.00,11114.00,25000,20240718,-13.80,14300,20240125,50.70,25000,-13.80,20240718,14300,50.70,20240125,25000,-13.80,20240718,14300,50.70,20240125,1.56,N,034020,5000,32028 억,,148564419,N,N,267,N,00,N
20241128,090447,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21450,350,2,1.66,5504588250,258085,6.35,21250,21500,21150,27400,14800,21100,21329.40,23.19,0,34971,21566,21332,21166,20932,20766,21450,21050,32028,6300,5000,16030,50,1,640561146,137400,246.55,1.93,12,0.04,87.00,11114.00,25000,20240718,-14.20,14300,20240125,50.00,25000,-14.20,20240718,14300,50.00,20240125,25000,-14.20,20240718,14300,50.00,20240125,1.56,N,034020,5000,32028 억,,148564419,N,N,267,N,00,N
20241127,160437,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21100,50,2,0.24,84837829500,4010154,50.71,21050,21400,21000,27350,14750,21050,21156.10,23.15,0,-121731,22350,21700,21350,20700,20350,21525,20525,32028,6300,5000,15990,50,1,640561146,135158,242.53,1.90,12,0.63,87.00,11114.00,25000,20240718,-15.60,14290,20231120,47.66,25000,-15.60,20240718,14300,47.55,20240125,25000,-15.60,20240718,14300,47.55,20240125,1.54,N,034020,5000,32028 억,,148267703,N,N,267,N,00,N
20241127,150445,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21050,0,3,0.00,76348948350,3606783,45.61,21050,21400,21000,27350,14750,21050,21168.34,23.15,0,-103571,22350,21700,21350,20700,20350,21525,20525,32028,6300,5000,15990,50,1,640561146,134838,241.95,1.89,12,0.56,87.00,11114.00,25000,20240718,-15.80,14290,20231120,47.31,25000,-15.80,20240718,14300,47.20,20240125,25000,-15.80,20240718,14300,47.20,20240125,1.54,N,034020,5000,32028 억,,148267703,N,N,983,N,00,N
20241127,140444,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21150,100,2,0.48,62589691100,2953847,37.36,21050,21400,21000,27350,14750,21050,21189.47,23.15,0,-43504,22350,21700,21350,20700,20350,21525,20525,32028,6300,5000,15990,50,1,640561146,135479,243.10,1.90,12,0.46,87.00,11114.00,25000,20240718,-15.40,14290,20231120,48.01,25000,-15.40,20240718,14300,47.90,20240125,25000,-15.40,20240718,14300,47.90,20240125,1.54,N,034020,5000,32028 억,,148267703,N,N,983,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 160441 55 20.00 KOSPI200 기계 N N N Y 40 Y 21450 350 2 1.66 83724100600 3897921 95.86 21250 21800 21150 27400 14800 21100 21479.38 23.19 0 118367 21566 21332 21166 20932 20766 21450 21050 32028 6300 5000 16030 50 1 640561146 137400 246.55 1.93 12 0.61 87.00 11114.00 25000 20240718 -14.20 14300 20240125 50.00 25000 -14.20 20240718 14300 50.00 20240125 25000 -14.20 20240718 14300 50.00 20240125 1.56 N 034020 5000 32028 억 148564419 N N 365 N 00 N
3 20241128 150449 55 20.00 KOSPI200 기계 N N N Y 40 Y 21400 300 2 1.42 76857618400 3577515 87.98 21250 21800 21150 27400 14800 21100 21483.62 23.19 0 102741 21566 21332 21166 20932 20766 21450 21050 32028 6300 5000 16030 50 1 640561146 137080 245.98 1.93 12 0.56 87.00 11114.00 25000 20240718 -14.40 14300 20240125 49.65 25000 -14.40 20240718 14300 49.65 20240125 25000 -14.40 20240718 14300 49.65 20240125 1.56 N 034020 5000 32028 억 148564419 N N 267 N 00 N
4 20241128 140451 55 20.00 KOSPI200 기계 N N N Y 40 Y 21400 300 2 1.42 70963581700 3301894 81.20 21250 21800 21150 27400 14800 21100 21491.89 23.19 0 69791 21566 21332 21166 20932 20766 21450 21050 32028 6300 5000 16030 50 1 640561146 137080 245.98 1.93 12 0.52 87.00 11114.00 25000 20240718 -14.40 14300 20240125 49.65 25000 -14.40 20240718 14300 49.65 20240125 25000 -14.40 20240718 14300 49.65 20240125 1.56 N 034020 5000 32028 억 148564419 N N 267 N 00 N
5 20241128 130447 55 20.00 KOSPI200 기계 N N N Y 40 Y 21400 300 2 1.42 66853108450 3109596 76.47 21250 21800 21150 27400 14800 21100 21499.09 23.19 0 95750 21566 21332 21166 20932 20766 21450 21050 32028 6300 5000 16030 50 1 640561146 137080 245.98 1.93 12 0.49 87.00 11114.00 25000 20240718 -14.40 14300 20240125 49.65 25000 -14.40 20240718 14300 49.65 20240125 25000 -14.40 20240718 14300 49.65 20240125 1.56 N 034020 5000 32028 억 148564419 N N 267 N 00 N
6 20241128 120450 55 20.00 KOSPI200 기계 N N N Y 40 Y 21400 300 2 1.42 60513867150 2813304 69.18 21250 21800 21150 27400 14800 21100 21510.03 23.19 0 177594 21566 21332 21166 20932 20766 21450 21050 32028 6300 5000 16030 50 1 640561146 137080 245.98 1.93 12 0.44 87.00 11114.00 25000 20240718 -14.40 14300 20240125 49.65 25000 -14.40 20240718 14300 49.65 20240125 25000 -14.40 20240718 14300 49.65 20240125 1.56 N 034020 5000 32028 억 148564419 N N 267 N 00 N
7 20241128 110452 55 20.00 KOSPI200 기계 N N N Y 40 Y 21350 250 2 1.18 55072005550 2558062 62.91 21250 21800 21150 27400 14800 21100 21528.95 23.19 0 184808 21566 21332 21166 20932 20766 21450 21050 32028 6300 5000 16030 50 1 640561146 136760 245.40 1.92 12 0.40 87.00 11114.00 25000 20240718 -14.60 14300 20240125 49.30 25000 -14.60 20240718 14300 49.30 20240125 25000 -14.60 20240718 14300 49.30 20240125 1.56 N 034020 5000 32028 억 148564419 N N 267 N 00 N
8 20241128 100449 55 20.00 KOSPI200 기계 N N N Y 40 Y 21550 450 2 2.13 42866456250 1989014 48.91 21250 21800 21150 27400 14800 21100 21551.82 23.19 0 257166 21566 21332 21166 20932 20766 21450 21050 32028 6300 5000 16030 50 1 640561146 138041 247.70 1.94 12 0.31 87.00 11114.00 25000 20240718 -13.80 14300 20240125 50.70 25000 -13.80 20240718 14300 50.70 20240125 25000 -13.80 20240718 14300 50.70 20240125 1.56 N 034020 5000 32028 억 148564419 N N 267 N 00 N
9 20241128 090447 55 20.00 KOSPI200 기계 N N N Y 40 Y 21450 350 2 1.66 5504588250 258085 6.35 21250 21500 21150 27400 14800 21100 21329.40 23.19 0 34971 21566 21332 21166 20932 20766 21450 21050 32028 6300 5000 16030 50 1 640561146 137400 246.55 1.93 12 0.04 87.00 11114.00 25000 20240718 -14.20 14300 20240125 50.00 25000 -14.20 20240718 14300 50.00 20240125 25000 -14.20 20240718 14300 50.00 20240125 1.56 N 034020 5000 32028 억 148564419 N N 267 N 00 N
10 20241127 160437 55 20.00 KOSPI200 기계 N N N Y 40 Y 21100 50 2 0.24 84837829500 4010154 50.71 21050 21400 21000 27350 14750 21050 21156.10 23.15 0 -121731 22350 21700 21350 20700 20350 21525 20525 32028 6300 5000 15990 50 1 640561146 135158 242.53 1.90 12 0.63 87.00 11114.00 25000 20240718 -15.60 14290 20231120 47.66 25000 -15.60 20240718 14300 47.55 20240125 25000 -15.60 20240718 14300 47.55 20240125 1.54 N 034020 5000 32028 억 148267703 N N 267 N 00 N
11 20241127 150445 55 20.00 KOSPI200 기계 N N N Y 40 Y 21050 0 3 0.00 76348948350 3606783 45.61 21050 21400 21000 27350 14750 21050 21168.34 23.15 0 -103571 22350 21700 21350 20700 20350 21525 20525 32028 6300 5000 15990 50 1 640561146 134838 241.95 1.89 12 0.56 87.00 11114.00 25000 20240718 -15.80 14290 20231120 47.31 25000 -15.80 20240718 14300 47.20 20240125 25000 -15.80 20240718 14300 47.20 20240125 1.54 N 034020 5000 32028 억 148267703 N N 983 N 00 N
12 20241127 140444 55 20.00 KOSPI200 기계 N N N Y 40 Y 21150 100 2 0.48 62589691100 2953847 37.36 21050 21400 21000 27350 14750 21050 21189.47 23.15 0 -43504 22350 21700 21350 20700 20350 21525 20525 32028 6300 5000 15990 50 1 640561146 135479 243.10 1.90 12 0.46 87.00 11114.00 25000 20240718 -15.40 14290 20231120 48.01 25000 -15.40 20240718 14300 47.90 20240125 25000 -15.40 20240718 14300 47.90 20240125 1.54 N 034020 5000 32028 억 148267703 N N 983 N 00 N