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
241560/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
20241128,161118,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,38850,-50,5,-0.13,6987166350,179129,67.65,38900,39450,38200,50500,27250,38900,39006.35,36.01,0,-40830,40633,39766,39333,38466,38033,39550,38250,501,11600,500,28000,50,1,100249166,38947,4.23,0.65,12,0.18,9192.00,59439.00,62300,20240527,-37.64,33350,20240805,16.49,62300,-37.64,20240527,33350,16.49,20240805,62300,-37.64,20240527,33350,16.49,20240805,0.41,N,241560,500,501 억,,36103575,N,N,734,N,00,N
20241128,151140,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,38900,0,3,0.00,6105231500,156456,59.09,38900,39450,38200,50500,27250,38900,39022.03,36.01,0,-42768,40633,39766,39333,38466,38033,39550,38250,501,11600,500,28000,50,1,100249166,38997,4.23,0.65,12,0.16,9192.00,59439.00,62300,20240527,-37.56,33350,20240805,16.64,62300,-37.56,20240527,33350,16.64,20240805,62300,-37.56,20240527,33350,16.64,20240805,0.41,N,241560,500,501 억,,36103575,N,N,52,N,00,N
20241128,141137,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,39050,150,2,0.39,5046939800,129320,48.84,38900,39450,38200,50500,27250,38900,39026.75,36.01,0,-33996,40633,39766,39333,38466,38033,39550,38250,501,11600,500,28000,50,1,100249166,39147,4.25,0.66,12,0.13,9192.00,59439.00,62300,20240527,-37.32,33350,20240805,17.09,62300,-37.32,20240527,33350,17.09,20240805,62300,-37.32,20240527,33350,17.09,20240805,0.41,N,241560,500,501 억,,36103575,N,N,52,N,00,N
20241128,131136,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,39000,100,2,0.26,4019839250,103027,38.91,38900,39450,38200,50500,27250,38900,39017.34,36.01,0,-23863,40633,39766,39333,38466,38033,39550,38250,501,11600,500,28000,50,1,100249166,39097,4.24,0.66,12,0.10,9192.00,59439.00,62300,20240527,-37.40,33350,20240805,16.94,62300,-37.40,20240527,33350,16.94,20240805,62300,-37.40,20240527,33350,16.94,20240805,0.41,N,241560,500,501 억,,36103575,N,N,52,N,00,N
20241128,121136,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,39050,150,2,0.39,3187772750,81667,30.84,38900,39450,38200,50500,27250,38900,39033.79,36.01,0,-15333,40633,39766,39333,38466,38033,39550,38250,501,11600,500,28000,50,1,100249166,39147,4.25,0.66,12,0.08,9192.00,59439.00,62300,20240527,-37.32,33350,20240805,17.09,62300,-37.32,20240527,33350,17.09,20240805,62300,-37.32,20240527,33350,17.09,20240805,0.41,N,241560,500,501 억,,36103575,N,N,52,N,00,N
20241128,111140,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,39000,100,2,0.26,2575952550,66002,24.93,38900,39450,38200,50500,27250,38900,39028.40,36.01,0,-9105,40633,39766,39333,38466,38033,39550,38250,501,11600,500,28000,50,1,100249166,39097,4.24,0.66,12,0.07,9192.00,59439.00,62300,20240527,-37.40,33350,20240805,16.94,62300,-37.40,20240527,33350,16.94,20240805,62300,-37.40,20240527,33350,16.94,20240805,0.41,N,241560,500,501 억,,36103575,N,N,52,N,00,N
20241128,101137,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,39300,400,2,1.03,1625164800,41714,15.75,38900,39450,38200,50500,27250,38900,38959.70,36.01,0,-2758,40633,39766,39333,38466,38033,39550,38250,501,11600,500,28000,50,1,100249166,39398,4.28,0.66,12,0.04,9192.00,59439.00,62300,20240527,-36.92,33350,20240805,17.84,62300,-36.92,20240527,33350,17.84,20240805,62300,-36.92,20240527,33350,17.84,20240805,0.41,N,241560,500,501 억,,36103575,N,N,52,N,00,N
20241128,091133,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,39000,100,2,0.26,584301800,15103,5.70,38900,39000,38200,50500,27250,38900,38687.80,36.01,0,-2944,40633,39766,39333,38466,38033,39550,38250,501,11600,500,28000,50,1,100249166,39097,4.24,0.66,12,0.02,9192.00,59439.00,62300,20240527,-37.40,33350,20240805,16.94,62300,-37.40,20240527,33350,16.94,20240805,62300,-37.40,20240527,33350,16.94,20240805,0.41,N,241560,500,501 억,,36103575,N,N,52,N,00,N
20241127,161106,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,38900,-250,5,-0.64,10415544800,264172,58.99,39300,40200,38900,50800,27450,39150,39428.27,36.08,0,-89247,41183,40166,38983,37966,36783,40675,38475,501,11650,500,28180,50,1,100249166,38997,4.23,0.65,12,0.26,9192.00,59439.00,62300,20240527,-37.56,33350,20240805,16.64,62300,-37.56,20240527,33350,16.64,20240805,62300,-37.56,20240527,33350,16.64,20240805,0.41,N,241560,500,501 억,,36173678,N,N,52,N,00,N
20241127,151129,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,39050,-100,5,-0.26,9610011150,243518,54.37,39300,40200,38950,50800,27450,39150,39463.25,36.08,0,-82570,41183,40166,38983,37966,36783,40675,38475,501,11650,500,28180,50,1,100249166,39147,4.25,0.66,12,0.24,9192.00,59439.00,62300,20240527,-37.32,33350,20240805,17.09,62300,-37.32,20240527,33350,17.09,20240805,62300,-37.32,20240527,33350,17.09,20240805,0.41,N,241560,500,501 억,,36173678,N,N,134,N,00,N
20241127,141124,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,39250,100,2,0.26,7433384350,187883,41.95,39300,40200,39100,50800,27450,39150,39563.90,36.08,0,-53171,41183,40166,38983,37966,36783,40675,38475,501,11650,500,28180,50,1,100249166,39348,4.27,0.66,12,0.19,9192.00,59439.00,62300,20240527,-37.00,33350,20240805,17.69,62300,-37.00,20240527,33350,17.69,20240805,62300,-37.00,20240527,33350,17.69,20240805,0.41,N,241560,500,501 억,,36173678,N,N,134,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 161118 55 30.00 KOSPI200 기계 N N N Y 40 N 38850 -50 5 -0.13 6987166350 179129 67.65 38900 39450 38200 50500 27250 38900 39006.35 36.01 0 -40830 40633 39766 39333 38466 38033 39550 38250 501 11600 500 28000 50 1 100249166 38947 4.23 0.65 12 0.18 9192.00 59439.00 62300 20240527 -37.64 33350 20240805 16.49 62300 -37.64 20240527 33350 16.49 20240805 62300 -37.64 20240527 33350 16.49 20240805 0.41 N 241560 500 501 억 36103575 N N 734 N 00 N
3 20241128 151140 55 30.00 KOSPI200 기계 N N N Y 40 N 38900 0 3 0.00 6105231500 156456 59.09 38900 39450 38200 50500 27250 38900 39022.03 36.01 0 -42768 40633 39766 39333 38466 38033 39550 38250 501 11600 500 28000 50 1 100249166 38997 4.23 0.65 12 0.16 9192.00 59439.00 62300 20240527 -37.56 33350 20240805 16.64 62300 -37.56 20240527 33350 16.64 20240805 62300 -37.56 20240527 33350 16.64 20240805 0.41 N 241560 500 501 억 36103575 N N 52 N 00 N
4 20241128 141137 55 30.00 KOSPI200 기계 N N N Y 40 N 39050 150 2 0.39 5046939800 129320 48.84 38900 39450 38200 50500 27250 38900 39026.75 36.01 0 -33996 40633 39766 39333 38466 38033 39550 38250 501 11600 500 28000 50 1 100249166 39147 4.25 0.66 12 0.13 9192.00 59439.00 62300 20240527 -37.32 33350 20240805 17.09 62300 -37.32 20240527 33350 17.09 20240805 62300 -37.32 20240527 33350 17.09 20240805 0.41 N 241560 500 501 억 36103575 N N 52 N 00 N
5 20241128 131136 55 30.00 KOSPI200 기계 N N N Y 40 N 39000 100 2 0.26 4019839250 103027 38.91 38900 39450 38200 50500 27250 38900 39017.34 36.01 0 -23863 40633 39766 39333 38466 38033 39550 38250 501 11600 500 28000 50 1 100249166 39097 4.24 0.66 12 0.10 9192.00 59439.00 62300 20240527 -37.40 33350 20240805 16.94 62300 -37.40 20240527 33350 16.94 20240805 62300 -37.40 20240527 33350 16.94 20240805 0.41 N 241560 500 501 억 36103575 N N 52 N 00 N
6 20241128 121136 55 30.00 KOSPI200 기계 N N N Y 40 N 39050 150 2 0.39 3187772750 81667 30.84 38900 39450 38200 50500 27250 38900 39033.79 36.01 0 -15333 40633 39766 39333 38466 38033 39550 38250 501 11600 500 28000 50 1 100249166 39147 4.25 0.66 12 0.08 9192.00 59439.00 62300 20240527 -37.32 33350 20240805 17.09 62300 -37.32 20240527 33350 17.09 20240805 62300 -37.32 20240527 33350 17.09 20240805 0.41 N 241560 500 501 억 36103575 N N 52 N 00 N
7 20241128 111140 55 30.00 KOSPI200 기계 N N N Y 40 N 39000 100 2 0.26 2575952550 66002 24.93 38900 39450 38200 50500 27250 38900 39028.40 36.01 0 -9105 40633 39766 39333 38466 38033 39550 38250 501 11600 500 28000 50 1 100249166 39097 4.24 0.66 12 0.07 9192.00 59439.00 62300 20240527 -37.40 33350 20240805 16.94 62300 -37.40 20240527 33350 16.94 20240805 62300 -37.40 20240527 33350 16.94 20240805 0.41 N 241560 500 501 억 36103575 N N 52 N 00 N
8 20241128 101137 55 30.00 KOSPI200 기계 N N N Y 40 N 39300 400 2 1.03 1625164800 41714 15.75 38900 39450 38200 50500 27250 38900 38959.70 36.01 0 -2758 40633 39766 39333 38466 38033 39550 38250 501 11600 500 28000 50 1 100249166 39398 4.28 0.66 12 0.04 9192.00 59439.00 62300 20240527 -36.92 33350 20240805 17.84 62300 -36.92 20240527 33350 17.84 20240805 62300 -36.92 20240527 33350 17.84 20240805 0.41 N 241560 500 501 억 36103575 N N 52 N 00 N
9 20241128 091133 55 30.00 KOSPI200 기계 N N N Y 40 N 39000 100 2 0.26 584301800 15103 5.70 38900 39000 38200 50500 27250 38900 38687.80 36.01 0 -2944 40633 39766 39333 38466 38033 39550 38250 501 11600 500 28000 50 1 100249166 39097 4.24 0.66 12 0.02 9192.00 59439.00 62300 20240527 -37.40 33350 20240805 16.94 62300 -37.40 20240527 33350 16.94 20240805 62300 -37.40 20240527 33350 16.94 20240805 0.41 N 241560 500 501 억 36103575 N N 52 N 00 N
10 20241127 161106 55 30.00 KOSPI200 기계 N N N Y 40 N 38900 -250 5 -0.64 10415544800 264172 58.99 39300 40200 38900 50800 27450 39150 39428.27 36.08 0 -89247 41183 40166 38983 37966 36783 40675 38475 501 11650 500 28180 50 1 100249166 38997 4.23 0.65 12 0.26 9192.00 59439.00 62300 20240527 -37.56 33350 20240805 16.64 62300 -37.56 20240527 33350 16.64 20240805 62300 -37.56 20240527 33350 16.64 20240805 0.41 N 241560 500 501 억 36173678 N N 52 N 00 N
11 20241127 151129 55 30.00 KOSPI200 기계 N N N Y 40 N 39050 -100 5 -0.26 9610011150 243518 54.37 39300 40200 38950 50800 27450 39150 39463.25 36.08 0 -82570 41183 40166 38983 37966 36783 40675 38475 501 11650 500 28180 50 1 100249166 39147 4.25 0.66 12 0.24 9192.00 59439.00 62300 20240527 -37.32 33350 20240805 17.09 62300 -37.32 20240527 33350 17.09 20240805 62300 -37.32 20240527 33350 17.09 20240805 0.41 N 241560 500 501 억 36173678 N N 134 N 00 N
12 20241127 141124 55 30.00 KOSPI200 기계 N N N Y 40 N 39250 100 2 0.26 7433384350 187883 41.95 39300 40200 39100 50800 27450 39150 39563.90 36.08 0 -53171 41183 40166 38983 37966 36783 40675 38475 501 11650 500 28180 50 1 100249166 39348 4.27 0.66 12 0.19 9192.00 59439.00 62300 20240527 -37.00 33350 20240805 17.69 62300 -37.00 20240527 33350 17.69 20240805 62300 -37.00 20240527 33350 17.69 20240805 0.41 N 241560 500 501 억 36173678 N N 134 N 00 N