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
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
20241128,160514,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,128600,700,2,0.55,3192139300,24873,60.07,129100,129400,127100,166200,89600,127900,128337.36,26.05,0,-4216,130966,129432,126766,125232,122566,130200,126000,1311,38300,5000,89530,100,1,25526706,32827,8.56,0.74,12,0.10,15021.00,172847.00,146400,20240716,-12.16,90500,20231129,42.10,146400,-12.16,20240716,91200,41.01,20240116,146400,-12.16,20240716,90500,42.10,20231129,0.11,N,039490,5000,1311 억,,6648938,N,N,217,N,00,N
20241128,150521,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,128000,100,2,0.08,2872173800,22382,54.05,129100,129400,127100,166200,89600,127900,128325.16,26.05,0,-4137,130966,129432,126766,125232,122566,130200,126000,1311,38300,5000,89530,100,1,25526706,32674,8.52,0.74,12,0.09,15021.00,172847.00,146400,20240716,-12.57,90500,20231129,41.44,146400,-12.57,20240716,91200,40.35,20240116,146400,-12.57,20240716,90500,41.44,20231129,0.11,N,039490,5000,1311 억,,6648938,N,N,84,N,00,N
20241128,140522,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,128100,200,2,0.16,2596604900,20228,48.85,129100,129400,127100,166200,89600,127900,128366.86,26.05,0,-3739,130966,129432,126766,125232,122566,130200,126000,1311,38300,5000,89530,100,1,25526706,32700,8.53,0.74,12,0.08,15021.00,172847.00,146400,20240716,-12.50,90500,20231129,41.55,146400,-12.50,20240716,91200,40.46,20240116,146400,-12.50,20240716,90500,41.55,20231129,0.11,N,039490,5000,1311 억,,6648938,N,N,84,N,00,N
20241128,130518,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,127700,-200,5,-0.16,2213864500,17231,41.61,129100,129400,127200,166200,89600,127900,128481.49,26.05,0,-3920,130966,129432,126766,125232,122566,130200,126000,1311,38300,5000,89530,100,1,25526706,32598,8.50,0.74,12,0.07,15021.00,172847.00,146400,20240716,-12.77,90500,20231129,41.10,146400,-12.77,20240716,91200,40.02,20240116,146400,-12.77,20240716,90500,41.10,20231129,0.11,N,039490,5000,1311 억,,6648938,N,N,84,N,00,N
20241128,120522,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,128700,800,2,0.63,1886961200,14678,35.45,129100,129400,127200,166200,89600,127900,128557.11,26.05,0,-3246,130966,129432,126766,125232,122566,130200,126000,1311,38300,5000,89530,100,1,25526706,32853,8.57,0.74,12,0.06,15021.00,172847.00,146400,20240716,-12.09,90500,20231129,42.21,146400,-12.09,20240716,91200,41.12,20240116,146400,-12.09,20240716,90500,42.21,20231129,0.11,N,039490,5000,1311 억,,6648938,N,N,84,N,00,N
20241128,110524,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,128000,100,2,0.08,1534860500,11943,28.84,129100,129400,127200,166200,89600,127900,128515.49,26.05,0,-2742,130966,129432,126766,125232,122566,130200,126000,1311,38300,5000,89530,100,1,25526706,32674,8.52,0.74,12,0.05,15021.00,172847.00,146400,20240716,-12.57,90500,20231129,41.44,146400,-12.57,20240716,91200,40.35,20240116,146400,-12.57,20240716,90500,41.44,20231129,0.11,N,039490,5000,1311 억,,6648938,N,N,84,N,00,N
20241128,100521,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,128700,800,2,0.63,1032645000,8041,19.42,129100,129400,127200,166200,89600,127900,128422.46,26.05,0,-2183,130966,129432,126766,125232,122566,130200,126000,1311,38300,5000,89530,100,1,25526706,32853,8.57,0.74,12,0.03,15021.00,172847.00,146400,20240716,-12.09,90500,20231129,42.21,146400,-12.09,20240716,91200,41.12,20240116,146400,-12.09,20240716,90500,42.21,20231129,0.11,N,039490,5000,1311 억,,6648938,N,N,84,N,00,N
20241128,090519,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,127500,-400,5,-0.31,477165900,3714,8.97,129100,129400,127500,166200,89600,127900,128477.63,26.05,0,-1530,130966,129432,126766,125232,122566,130200,126000,1311,38300,5000,89530,100,1,25526706,32547,8.49,0.74,12,0.01,15021.00,172847.00,146400,20240716,-12.91,90500,20231129,40.88,146400,-12.91,20240716,91200,39.80,20240116,146400,-12.91,20240716,90500,40.88,20231129,0.11,N,039490,5000,1311 억,,6648938,N,N,84,N,00,N
20241127,160508,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,127900,2900,2,2.32,5255442900,41273,72.56,124100,128300,124100,162500,87500,125000,127333.62,26.00,0,15613,126866,125932,124066,123132,121266,126400,123600,1311,37500,5000,87500,100,1,25526706,32649,8.51,0.74,12,0.16,15021.00,172847.00,146400,20240716,-12.64,90500,20231129,41.33,146400,-12.64,20240716,91200,40.24,20240116,146400,-12.64,20240716,90500,41.33,20231129,0.11,N,039490,5000,1311 억,,6636024,N,N,84,N,00,N
20241127,150516,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,127800,2800,2,2.24,4756362900,37370,65.69,124100,128300,124100,162500,87500,125000,127277.57,26.00,0,14749,126866,125932,124066,123132,121266,126400,123600,1311,37500,5000,87500,100,1,25526706,32623,8.51,0.74,12,0.15,15021.00,172847.00,146400,20240716,-12.70,90500,20231129,41.22,146400,-12.70,20240716,91200,40.13,20240116,146400,-12.70,20240716,90500,41.22,20231129,0.11,N,039490,5000,1311 억,,6636024,N,N,654,N,00,N
20241127,140516,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,127700,2700,2,2.16,4175669500,32821,57.70,124100,128300,124100,162500,87500,125000,127225.54,26.00,0,14599,126866,125932,124066,123132,121266,126400,123600,1311,37500,5000,87500,100,1,25526706,32598,8.50,0.74,12,0.13,15021.00,172847.00,146400,20240716,-12.77,90500,20231129,41.10,146400,-12.77,20240716,91200,40.02,20240116,146400,-12.77,20240716,90500,41.10,20231129,0.11,N,039490,5000,1311 억,,6636024,N,N,654,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 160514 55 30.00 KOSPI200 증권 N N N Y 40 N 128600 700 2 0.55 3192139300 24873 60.07 129100 129400 127100 166200 89600 127900 128337.36 26.05 0 -4216 130966 129432 126766 125232 122566 130200 126000 1311 38300 5000 89530 100 1 25526706 32827 8.56 0.74 12 0.10 15021.00 172847.00 146400 20240716 -12.16 90500 20231129 42.10 146400 -12.16 20240716 91200 41.01 20240116 146400 -12.16 20240716 90500 42.10 20231129 0.11 N 039490 5000 1311 억 6648938 N N 217 N 00 N
3 20241128 150521 55 30.00 KOSPI200 증권 N N N Y 40 N 128000 100 2 0.08 2872173800 22382 54.05 129100 129400 127100 166200 89600 127900 128325.16 26.05 0 -4137 130966 129432 126766 125232 122566 130200 126000 1311 38300 5000 89530 100 1 25526706 32674 8.52 0.74 12 0.09 15021.00 172847.00 146400 20240716 -12.57 90500 20231129 41.44 146400 -12.57 20240716 91200 40.35 20240116 146400 -12.57 20240716 90500 41.44 20231129 0.11 N 039490 5000 1311 억 6648938 N N 84 N 00 N
4 20241128 140522 55 30.00 KOSPI200 증권 N N N Y 40 N 128100 200 2 0.16 2596604900 20228 48.85 129100 129400 127100 166200 89600 127900 128366.86 26.05 0 -3739 130966 129432 126766 125232 122566 130200 126000 1311 38300 5000 89530 100 1 25526706 32700 8.53 0.74 12 0.08 15021.00 172847.00 146400 20240716 -12.50 90500 20231129 41.55 146400 -12.50 20240716 91200 40.46 20240116 146400 -12.50 20240716 90500 41.55 20231129 0.11 N 039490 5000 1311 억 6648938 N N 84 N 00 N
5 20241128 130518 55 30.00 KOSPI200 증권 N N N Y 40 N 127700 -200 5 -0.16 2213864500 17231 41.61 129100 129400 127200 166200 89600 127900 128481.49 26.05 0 -3920 130966 129432 126766 125232 122566 130200 126000 1311 38300 5000 89530 100 1 25526706 32598 8.50 0.74 12 0.07 15021.00 172847.00 146400 20240716 -12.77 90500 20231129 41.10 146400 -12.77 20240716 91200 40.02 20240116 146400 -12.77 20240716 90500 41.10 20231129 0.11 N 039490 5000 1311 억 6648938 N N 84 N 00 N
6 20241128 120522 55 30.00 KOSPI200 증권 N N N Y 40 N 128700 800 2 0.63 1886961200 14678 35.45 129100 129400 127200 166200 89600 127900 128557.11 26.05 0 -3246 130966 129432 126766 125232 122566 130200 126000 1311 38300 5000 89530 100 1 25526706 32853 8.57 0.74 12 0.06 15021.00 172847.00 146400 20240716 -12.09 90500 20231129 42.21 146400 -12.09 20240716 91200 41.12 20240116 146400 -12.09 20240716 90500 42.21 20231129 0.11 N 039490 5000 1311 억 6648938 N N 84 N 00 N
7 20241128 110524 55 30.00 KOSPI200 증권 N N N Y 40 N 128000 100 2 0.08 1534860500 11943 28.84 129100 129400 127200 166200 89600 127900 128515.49 26.05 0 -2742 130966 129432 126766 125232 122566 130200 126000 1311 38300 5000 89530 100 1 25526706 32674 8.52 0.74 12 0.05 15021.00 172847.00 146400 20240716 -12.57 90500 20231129 41.44 146400 -12.57 20240716 91200 40.35 20240116 146400 -12.57 20240716 90500 41.44 20231129 0.11 N 039490 5000 1311 억 6648938 N N 84 N 00 N
8 20241128 100521 55 30.00 KOSPI200 증권 N N N Y 40 N 128700 800 2 0.63 1032645000 8041 19.42 129100 129400 127200 166200 89600 127900 128422.46 26.05 0 -2183 130966 129432 126766 125232 122566 130200 126000 1311 38300 5000 89530 100 1 25526706 32853 8.57 0.74 12 0.03 15021.00 172847.00 146400 20240716 -12.09 90500 20231129 42.21 146400 -12.09 20240716 91200 41.12 20240116 146400 -12.09 20240716 90500 42.21 20231129 0.11 N 039490 5000 1311 억 6648938 N N 84 N 00 N
9 20241128 090519 55 30.00 KOSPI200 증권 N N N Y 40 N 127500 -400 5 -0.31 477165900 3714 8.97 129100 129400 127500 166200 89600 127900 128477.63 26.05 0 -1530 130966 129432 126766 125232 122566 130200 126000 1311 38300 5000 89530 100 1 25526706 32547 8.49 0.74 12 0.01 15021.00 172847.00 146400 20240716 -12.91 90500 20231129 40.88 146400 -12.91 20240716 91200 39.80 20240116 146400 -12.91 20240716 90500 40.88 20231129 0.11 N 039490 5000 1311 억 6648938 N N 84 N 00 N
10 20241127 160508 55 30.00 KOSPI200 증권 N N N Y 40 N 127900 2900 2 2.32 5255442900 41273 72.56 124100 128300 124100 162500 87500 125000 127333.62 26.00 0 15613 126866 125932 124066 123132 121266 126400 123600 1311 37500 5000 87500 100 1 25526706 32649 8.51 0.74 12 0.16 15021.00 172847.00 146400 20240716 -12.64 90500 20231129 41.33 146400 -12.64 20240716 91200 40.24 20240116 146400 -12.64 20240716 90500 41.33 20231129 0.11 N 039490 5000 1311 억 6636024 N N 84 N 00 N
11 20241127 150516 55 30.00 KOSPI200 증권 N N N Y 40 N 127800 2800 2 2.24 4756362900 37370 65.69 124100 128300 124100 162500 87500 125000 127277.57 26.00 0 14749 126866 125932 124066 123132 121266 126400 123600 1311 37500 5000 87500 100 1 25526706 32623 8.51 0.74 12 0.15 15021.00 172847.00 146400 20240716 -12.70 90500 20231129 41.22 146400 -12.70 20240716 91200 40.13 20240116 146400 -12.70 20240716 90500 41.22 20231129 0.11 N 039490 5000 1311 억 6636024 N N 654 N 00 N
12 20241127 140516 55 30.00 KOSPI200 증권 N N N Y 40 N 127700 2700 2 2.16 4175669500 32821 57.70 124100 128300 124100 162500 87500 125000 127225.54 26.00 0 14599 126866 125932 124066 123132 121266 126400 123600 1311 37500 5000 87500 100 1 25526706 32598 8.50 0.74 12 0.13 15021.00 172847.00 146400 20240716 -12.77 90500 20231129 41.10 146400 -12.77 20240716 91200 40.02 20240116 146400 -12.77 20240716 90500 41.10 20231129 0.11 N 039490 5000 1311 억 6636024 N N 654 N 00 N