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
112610/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
20241128,160850,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,42400,800,2,1.92,10384909050,246257,102.11,41650,42750,41550,54000,29150,41600,42170.78,14.82,0,-30175,42600,42100,41750,41250,40900,41925,41075,211,12400,500,30780,50,1,42171403,17881,90.02,1.90,12,0.58,471.00,22277.00,73500,20240924,-42.31,38700,20241114,9.56,73500,-42.31,20240924,38700,9.56,20241114,73500,-42.31,20240924,38700,9.56,20241114,2.00,N,112610,500,210 억,,6251546,N,N,37,N,00,N
20241128,150907,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,42350,750,2,1.80,9842584450,233456,96.80,41650,42750,41550,54000,29150,41600,42160.51,14.82,0,-30342,42600,42100,41750,41250,40900,41925,41075,211,12400,500,30780,50,1,42171403,17860,89.92,1.90,12,0.55,471.00,22277.00,73500,20240924,-42.38,38700,20241114,9.43,73500,-42.38,20240924,38700,9.43,20241114,73500,-42.38,20240924,38700,9.43,20241114,2.00,N,112610,500,210 억,,6251546,N,N,32,N,00,N
20241128,140904,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,42150,550,2,1.32,7642464950,181510,75.26,41650,42750,41550,54000,29150,41600,42105.13,14.82,0,-32076,42600,42100,41750,41250,40900,41925,41075,211,12400,500,30780,50,1,42171403,17775,89.49,1.89,12,0.43,471.00,22277.00,73500,20240924,-42.65,38700,20241114,8.91,73500,-42.65,20240924,38700,8.91,20241114,73500,-42.65,20240924,38700,8.91,20241114,2.00,N,112610,500,210 억,,6251546,N,N,32,N,00,N
20241128,130902,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,42100,500,2,1.20,6891992600,163667,67.87,41650,42750,41550,54000,29150,41600,42110.07,14.82,0,-26809,42600,42100,41750,41250,40900,41925,41075,211,12400,500,30780,50,1,42171403,17754,89.38,1.89,12,0.39,471.00,22277.00,73500,20240924,-42.72,38700,20241114,8.79,73500,-42.72,20240924,38700,8.79,20241114,73500,-42.72,20240924,38700,8.79,20241114,2.00,N,112610,500,210 억,,6251546,N,N,32,N,00,N
20241128,120907,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,42250,650,2,1.56,6404410900,152084,63.06,41650,42750,41550,54000,29150,41600,42111.25,14.82,0,-22641,42600,42100,41750,41250,40900,41925,41075,211,12400,500,30780,50,1,42171403,17817,89.70,1.90,12,0.36,471.00,22277.00,73500,20240924,-42.52,38700,20241114,9.17,73500,-42.52,20240924,38700,9.17,20241114,73500,-42.52,20240924,38700,9.17,20241114,2.00,N,112610,500,210 억,,6251546,N,N,32,N,00,N
20241128,110909,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,41950,350,2,0.84,5418375350,128604,53.33,41650,42750,41550,54000,29150,41600,42132.54,14.82,0,-20485,42600,42100,41750,41250,40900,41925,41075,211,12400,500,30780,50,1,42171403,17691,89.07,1.88,12,0.30,471.00,22277.00,73500,20240924,-42.93,38700,20241114,8.40,73500,-42.93,20240924,38700,8.40,20241114,73500,-42.93,20240924,38700,8.40,20241114,2.00,N,112610,500,210 억,,6251546,N,N,32,N,00,N
20241128,100906,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,41850,250,2,0.60,3784291750,89813,37.24,41650,42750,41550,54000,29150,41600,42135.66,14.82,0,-12171,42600,42100,41750,41250,40900,41925,41075,211,12400,500,30780,50,1,42171403,17649,88.85,1.88,12,0.21,471.00,22277.00,73500,20240924,-43.06,38700,20241114,8.14,73500,-43.06,20240924,38700,8.14,20241114,73500,-43.06,20240924,38700,8.14,20241114,2.00,N,112610,500,210 억,,6251546,N,N,32,N,00,N
20241128,090903,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,42750,1150,2,2.76,1131179600,26830,11.13,41650,42750,41550,54000,29150,41600,42162.51,14.82,0,8360,42600,42100,41750,41250,40900,41925,41075,211,12400,500,30780,50,1,42171403,18028,90.76,1.92,12,0.06,471.00,22277.00,73500,20240924,-41.84,38700,20241114,10.47,73500,-41.84,20240924,38700,10.47,20241114,73500,-41.84,20240924,38700,10.47,20241114,2.00,N,112610,500,210 억,,6251546,N,N,32,N,00,N
20241127,160842,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,41600,-500,5,-1.19,9959493350,238332,43.24,41850,42250,41400,54700,29500,42100,41788.97,14.95,0,-50842,43466,42782,41966,41282,40466,43125,41625,211,12600,500,31150,50,1,42171403,17543,88.32,1.87,12,0.57,471.00,22277.00,73500,20240924,-43.40,38700,20241114,7.49,73500,-43.40,20240924,38700,7.49,20241114,73500,-43.40,20240924,38700,7.49,20241114,2.03,N,112610,500,210 억,,6304599,N,N,32,N,00,N
20241127,150859,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,41550,-550,5,-1.31,9046167550,216341,39.25,41850,42250,41400,54700,29500,42100,41814.38,14.95,0,-46316,43466,42782,41966,41282,40466,43125,41625,211,12600,500,31150,50,1,42171403,17522,88.22,1.87,12,0.51,471.00,22277.00,73500,20240924,-43.47,38700,20241114,7.36,73500,-43.47,20240924,38700,7.36,20241114,73500,-43.47,20240924,38700,7.36,20241114,2.03,N,112610,500,210 억,,6304599,N,N,101,N,00,N
20241127,140856,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,41800,-300,5,-0.71,7427907450,177450,32.20,41850,42250,41400,54700,29500,42100,41859.14,14.95,0,-28271,43466,42782,41966,41282,40466,43125,41625,211,12600,500,31150,50,1,42171403,17628,88.75,1.88,12,0.42,471.00,22277.00,73500,20240924,-43.13,38700,20241114,8.01,73500,-43.13,20240924,38700,8.01,20241114,73500,-43.13,20240924,38700,8.01,20241114,2.03,N,112610,500,210 억,,6304599,N,N,101,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 160850 55 40.00 KOSPI200 기계 N N N Y 40 N 42400 800 2 1.92 10384909050 246257 102.11 41650 42750 41550 54000 29150 41600 42170.78 14.82 0 -30175 42600 42100 41750 41250 40900 41925 41075 211 12400 500 30780 50 1 42171403 17881 90.02 1.90 12 0.58 471.00 22277.00 73500 20240924 -42.31 38700 20241114 9.56 73500 -42.31 20240924 38700 9.56 20241114 73500 -42.31 20240924 38700 9.56 20241114 2.00 N 112610 500 210 억 6251546 N N 37 N 00 N
3 20241128 150907 55 40.00 KOSPI200 기계 N N N Y 40 N 42350 750 2 1.80 9842584450 233456 96.80 41650 42750 41550 54000 29150 41600 42160.51 14.82 0 -30342 42600 42100 41750 41250 40900 41925 41075 211 12400 500 30780 50 1 42171403 17860 89.92 1.90 12 0.55 471.00 22277.00 73500 20240924 -42.38 38700 20241114 9.43 73500 -42.38 20240924 38700 9.43 20241114 73500 -42.38 20240924 38700 9.43 20241114 2.00 N 112610 500 210 억 6251546 N N 32 N 00 N
4 20241128 140904 55 40.00 KOSPI200 기계 N N N Y 40 N 42150 550 2 1.32 7642464950 181510 75.26 41650 42750 41550 54000 29150 41600 42105.13 14.82 0 -32076 42600 42100 41750 41250 40900 41925 41075 211 12400 500 30780 50 1 42171403 17775 89.49 1.89 12 0.43 471.00 22277.00 73500 20240924 -42.65 38700 20241114 8.91 73500 -42.65 20240924 38700 8.91 20241114 73500 -42.65 20240924 38700 8.91 20241114 2.00 N 112610 500 210 억 6251546 N N 32 N 00 N
5 20241128 130902 55 40.00 KOSPI200 기계 N N N Y 40 N 42100 500 2 1.20 6891992600 163667 67.87 41650 42750 41550 54000 29150 41600 42110.07 14.82 0 -26809 42600 42100 41750 41250 40900 41925 41075 211 12400 500 30780 50 1 42171403 17754 89.38 1.89 12 0.39 471.00 22277.00 73500 20240924 -42.72 38700 20241114 8.79 73500 -42.72 20240924 38700 8.79 20241114 73500 -42.72 20240924 38700 8.79 20241114 2.00 N 112610 500 210 억 6251546 N N 32 N 00 N
6 20241128 120907 55 40.00 KOSPI200 기계 N N N Y 40 N 42250 650 2 1.56 6404410900 152084 63.06 41650 42750 41550 54000 29150 41600 42111.25 14.82 0 -22641 42600 42100 41750 41250 40900 41925 41075 211 12400 500 30780 50 1 42171403 17817 89.70 1.90 12 0.36 471.00 22277.00 73500 20240924 -42.52 38700 20241114 9.17 73500 -42.52 20240924 38700 9.17 20241114 73500 -42.52 20240924 38700 9.17 20241114 2.00 N 112610 500 210 억 6251546 N N 32 N 00 N
7 20241128 110909 55 40.00 KOSPI200 기계 N N N Y 40 N 41950 350 2 0.84 5418375350 128604 53.33 41650 42750 41550 54000 29150 41600 42132.54 14.82 0 -20485 42600 42100 41750 41250 40900 41925 41075 211 12400 500 30780 50 1 42171403 17691 89.07 1.88 12 0.30 471.00 22277.00 73500 20240924 -42.93 38700 20241114 8.40 73500 -42.93 20240924 38700 8.40 20241114 73500 -42.93 20240924 38700 8.40 20241114 2.00 N 112610 500 210 억 6251546 N N 32 N 00 N
8 20241128 100906 55 40.00 KOSPI200 기계 N N N Y 40 N 41850 250 2 0.60 3784291750 89813 37.24 41650 42750 41550 54000 29150 41600 42135.66 14.82 0 -12171 42600 42100 41750 41250 40900 41925 41075 211 12400 500 30780 50 1 42171403 17649 88.85 1.88 12 0.21 471.00 22277.00 73500 20240924 -43.06 38700 20241114 8.14 73500 -43.06 20240924 38700 8.14 20241114 73500 -43.06 20240924 38700 8.14 20241114 2.00 N 112610 500 210 억 6251546 N N 32 N 00 N
9 20241128 090903 55 40.00 KOSPI200 기계 N N N Y 40 N 42750 1150 2 2.76 1131179600 26830 11.13 41650 42750 41550 54000 29150 41600 42162.51 14.82 0 8360 42600 42100 41750 41250 40900 41925 41075 211 12400 500 30780 50 1 42171403 18028 90.76 1.92 12 0.06 471.00 22277.00 73500 20240924 -41.84 38700 20241114 10.47 73500 -41.84 20240924 38700 10.47 20241114 73500 -41.84 20240924 38700 10.47 20241114 2.00 N 112610 500 210 억 6251546 N N 32 N 00 N
10 20241127 160842 55 40.00 KOSPI200 기계 N N N Y 40 N 41600 -500 5 -1.19 9959493350 238332 43.24 41850 42250 41400 54700 29500 42100 41788.97 14.95 0 -50842 43466 42782 41966 41282 40466 43125 41625 211 12600 500 31150 50 1 42171403 17543 88.32 1.87 12 0.57 471.00 22277.00 73500 20240924 -43.40 38700 20241114 7.49 73500 -43.40 20240924 38700 7.49 20241114 73500 -43.40 20240924 38700 7.49 20241114 2.03 N 112610 500 210 억 6304599 N N 32 N 00 N
11 20241127 150859 55 40.00 KOSPI200 기계 N N N Y 40 N 41550 -550 5 -1.31 9046167550 216341 39.25 41850 42250 41400 54700 29500 42100 41814.38 14.95 0 -46316 43466 42782 41966 41282 40466 43125 41625 211 12600 500 31150 50 1 42171403 17522 88.22 1.87 12 0.51 471.00 22277.00 73500 20240924 -43.47 38700 20241114 7.36 73500 -43.47 20240924 38700 7.36 20241114 73500 -43.47 20240924 38700 7.36 20241114 2.03 N 112610 500 210 억 6304599 N N 101 N 00 N
12 20241127 140856 55 40.00 KOSPI200 기계 N N N Y 40 N 41800 -300 5 -0.71 7427907450 177450 32.20 41850 42250 41400 54700 29500 42100 41859.14 14.95 0 -28271 43466 42782 41966 41282 40466 43125 41625 211 12600 500 31150 50 1 42171403 17628 88.75 1.88 12 0.42 471.00 22277.00 73500 20240924 -43.13 38700 20241114 8.01 73500 -43.13 20240924 38700 8.01 20241114 73500 -43.13 20240924 38700 8.01 20241114 2.03 N 112610 500 210 억 6304599 N N 101 N 00 N