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
454910/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
20241128,161434,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,69800,-700,5,-0.99,16357457700,232991,65.32,70900,71200,69600,91600,49400,70500,70207.01,3.90,0,-43141,72500,71500,69600,68600,66700,72000,69100,324,21100,500,50760,100,1,64819980,45244,-232.67,10.31,12,0.36,-300.00,6770.00,124500,20231221,-43.94,53900,20240805,29.50,116800,-40.24,20240102,53900,29.50,20240805,124500,-43.94,20231221,53900,29.50,20240805,0.88,N,454910,500,324 억,,2527812,N,N,45,N,00,N
20241128,151503,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,69800,-700,5,-0.99,15742720600,224185,62.85,70900,71200,69600,91600,49400,70500,70221.07,3.90,0,-44619,72500,71500,69600,68600,66700,72000,69100,324,21100,500,50760,100,1,64819980,45244,-232.67,10.31,12,0.35,-300.00,6770.00,124500,20231221,-43.94,53900,20240805,29.50,116800,-40.24,20240102,53900,29.50,20240805,124500,-43.94,20231221,53900,29.50,20240805,0.88,N,454910,500,324 억,,2527812,N,N,8,N,00,N
20241128,141501,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,70000,-500,5,-0.71,14148534200,201381,56.46,70900,71200,69600,91600,49400,70500,70256.63,3.90,0,-41591,72500,71500,69600,68600,66700,72000,69100,324,21100,500,50760,100,1,64819980,45374,-233.33,10.34,12,0.31,-300.00,6770.00,124500,20231221,-43.78,53900,20240805,29.87,116800,-40.07,20240102,53900,29.87,20240805,124500,-43.78,20231221,53900,29.87,20240805,0.88,N,454910,500,324 억,,2527812,N,N,8,N,00,N
20241128,131458,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,70200,-300,5,-0.43,12572973700,178837,50.14,70900,71200,69600,91600,49400,70500,70303.27,3.90,0,-35299,72500,71500,69600,68600,66700,72000,69100,324,21100,500,50760,100,1,64819980,45504,-234.00,10.37,12,0.28,-300.00,6770.00,124500,20231221,-43.61,53900,20240805,30.24,116800,-39.90,20240102,53900,30.24,20240805,124500,-43.61,20231221,53900,30.24,20240805,0.88,N,454910,500,324 억,,2527812,N,N,8,N,00,N
20241128,121455,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,70300,-200,5,-0.28,11769012500,167375,46.93,70900,71200,69600,91600,49400,70500,70314.40,3.90,0,-32810,72500,71500,69600,68600,66700,72000,69100,324,21100,500,50760,100,1,64819980,45568,-234.33,10.38,12,0.26,-300.00,6770.00,124500,20231221,-43.53,53900,20240805,30.43,116800,-39.81,20240102,53900,30.43,20240805,124500,-43.53,20231221,53900,30.43,20240805,0.88,N,454910,500,324 억,,2527812,N,N,8,N,00,N
20241128,111500,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,70200,-300,5,-0.43,10712045700,152296,42.70,70900,71200,69600,91600,49400,70500,70336.20,3.90,0,-29458,72500,71500,69600,68600,66700,72000,69100,324,21100,500,50760,100,1,64819980,45504,-234.00,10.37,12,0.23,-300.00,6770.00,124500,20231221,-43.61,53900,20240805,30.24,116800,-39.90,20240102,53900,30.24,20240805,124500,-43.61,20231221,53900,30.24,20240805,0.88,N,454910,500,324 억,,2527812,N,N,8,N,00,N
20241128,101457,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,70200,-300,5,-0.43,9512955800,135195,37.90,70900,71200,69600,91600,49400,70500,70363.94,3.90,0,-27801,72500,71500,69600,68600,66700,72000,69100,324,21100,500,50760,100,1,64819980,45504,-234.00,10.37,12,0.21,-300.00,6770.00,124500,20231221,-43.61,53900,20240805,30.24,116800,-39.90,20240102,53900,30.24,20240805,124500,-43.61,20231221,53900,30.24,20240805,0.88,N,454910,500,324 억,,2527812,N,N,8,N,00,N
20241128,091455,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,71100,600,2,0.85,3626174400,51375,14.40,70900,71100,70100,91600,49400,70500,70583.70,3.90,0,-4625,72500,71500,69600,68600,66700,72000,69100,324,21100,500,50760,100,1,64819980,46087,-237.00,10.50,12,0.08,-300.00,6770.00,124500,20231221,-42.89,53900,20240805,31.91,116800,-39.13,20240102,53900,31.91,20240805,124500,-42.89,20231221,53900,31.91,20240805,0.88,N,454910,500,324 억,,2527812,N,N,8,N,00,N
20241127,161418,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,70500,2200,2,3.22,24548117700,353137,148.69,67800,70600,67700,88700,47900,68300,69511.27,3.85,0,41150,70300,69300,68200,67200,66100,68750,66650,324,20400,500,49170,100,1,64819980,45698,-235.00,10.41,12,0.54,-300.00,6770.00,124500,20231221,-43.37,50200,20231120,40.44,116800,-39.64,20240102,53900,30.80,20240805,124500,-43.37,20231221,53900,30.80,20240805,0.86,N,454910,500,324 억,,2493409,N,N,8,N,00,N
20241127,151446,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,70500,2200,2,3.22,23490021200,338124,142.37,67800,70600,67700,88700,47900,68300,69472.09,3.85,0,38592,70300,69300,68200,67200,66100,68750,66650,324,20400,500,49170,100,1,64819980,45698,-235.00,10.41,12,0.52,-300.00,6770.00,124500,20231221,-43.37,50200,20231120,40.44,116800,-39.64,20240102,53900,30.80,20240805,124500,-43.37,20231221,53900,30.80,20240805,0.86,N,454910,500,324 억,,2493409,N,N,236,N,00,N
20241127,141438,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,69700,1400,2,2.05,16835820000,243428,102.50,67800,70100,67700,88700,47900,68300,69161.87,3.85,0,35331,70300,69300,68200,67200,66100,68750,66650,324,20400,500,49170,100,1,64819980,45180,-232.33,10.30,12,0.38,-300.00,6770.00,124500,20231221,-44.02,50200,20231120,38.84,116800,-40.33,20240102,53900,29.31,20240805,124500,-44.02,20231221,53900,29.31,20240805,0.86,N,454910,500,324 억,,2493409,N,N,236,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 161434 55 30.00 KOSPI200 기계 N N N Y 40 Y 69800 -700 5 -0.99 16357457700 232991 65.32 70900 71200 69600 91600 49400 70500 70207.01 3.90 0 -43141 72500 71500 69600 68600 66700 72000 69100 324 21100 500 50760 100 1 64819980 45244 -232.67 10.31 12 0.36 -300.00 6770.00 124500 20231221 -43.94 53900 20240805 29.50 116800 -40.24 20240102 53900 29.50 20240805 124500 -43.94 20231221 53900 29.50 20240805 0.88 N 454910 500 324 억 2527812 N N 45 N 00 N
3 20241128 151503 55 30.00 KOSPI200 기계 N N N Y 40 Y 69800 -700 5 -0.99 15742720600 224185 62.85 70900 71200 69600 91600 49400 70500 70221.07 3.90 0 -44619 72500 71500 69600 68600 66700 72000 69100 324 21100 500 50760 100 1 64819980 45244 -232.67 10.31 12 0.35 -300.00 6770.00 124500 20231221 -43.94 53900 20240805 29.50 116800 -40.24 20240102 53900 29.50 20240805 124500 -43.94 20231221 53900 29.50 20240805 0.88 N 454910 500 324 억 2527812 N N 8 N 00 N
4 20241128 141501 55 30.00 KOSPI200 기계 N N N Y 40 Y 70000 -500 5 -0.71 14148534200 201381 56.46 70900 71200 69600 91600 49400 70500 70256.63 3.90 0 -41591 72500 71500 69600 68600 66700 72000 69100 324 21100 500 50760 100 1 64819980 45374 -233.33 10.34 12 0.31 -300.00 6770.00 124500 20231221 -43.78 53900 20240805 29.87 116800 -40.07 20240102 53900 29.87 20240805 124500 -43.78 20231221 53900 29.87 20240805 0.88 N 454910 500 324 억 2527812 N N 8 N 00 N
5 20241128 131458 55 30.00 KOSPI200 기계 N N N Y 40 Y 70200 -300 5 -0.43 12572973700 178837 50.14 70900 71200 69600 91600 49400 70500 70303.27 3.90 0 -35299 72500 71500 69600 68600 66700 72000 69100 324 21100 500 50760 100 1 64819980 45504 -234.00 10.37 12 0.28 -300.00 6770.00 124500 20231221 -43.61 53900 20240805 30.24 116800 -39.90 20240102 53900 30.24 20240805 124500 -43.61 20231221 53900 30.24 20240805 0.88 N 454910 500 324 억 2527812 N N 8 N 00 N
6 20241128 121455 55 30.00 KOSPI200 기계 N N N Y 40 Y 70300 -200 5 -0.28 11769012500 167375 46.93 70900 71200 69600 91600 49400 70500 70314.40 3.90 0 -32810 72500 71500 69600 68600 66700 72000 69100 324 21100 500 50760 100 1 64819980 45568 -234.33 10.38 12 0.26 -300.00 6770.00 124500 20231221 -43.53 53900 20240805 30.43 116800 -39.81 20240102 53900 30.43 20240805 124500 -43.53 20231221 53900 30.43 20240805 0.88 N 454910 500 324 억 2527812 N N 8 N 00 N
7 20241128 111500 55 30.00 KOSPI200 기계 N N N Y 40 Y 70200 -300 5 -0.43 10712045700 152296 42.70 70900 71200 69600 91600 49400 70500 70336.20 3.90 0 -29458 72500 71500 69600 68600 66700 72000 69100 324 21100 500 50760 100 1 64819980 45504 -234.00 10.37 12 0.23 -300.00 6770.00 124500 20231221 -43.61 53900 20240805 30.24 116800 -39.90 20240102 53900 30.24 20240805 124500 -43.61 20231221 53900 30.24 20240805 0.88 N 454910 500 324 억 2527812 N N 8 N 00 N
8 20241128 101457 55 30.00 KOSPI200 기계 N N N Y 40 Y 70200 -300 5 -0.43 9512955800 135195 37.90 70900 71200 69600 91600 49400 70500 70363.94 3.90 0 -27801 72500 71500 69600 68600 66700 72000 69100 324 21100 500 50760 100 1 64819980 45504 -234.00 10.37 12 0.21 -300.00 6770.00 124500 20231221 -43.61 53900 20240805 30.24 116800 -39.90 20240102 53900 30.24 20240805 124500 -43.61 20231221 53900 30.24 20240805 0.88 N 454910 500 324 억 2527812 N N 8 N 00 N
9 20241128 091455 55 30.00 KOSPI200 기계 N N N Y 40 Y 71100 600 2 0.85 3626174400 51375 14.40 70900 71100 70100 91600 49400 70500 70583.70 3.90 0 -4625 72500 71500 69600 68600 66700 72000 69100 324 21100 500 50760 100 1 64819980 46087 -237.00 10.50 12 0.08 -300.00 6770.00 124500 20231221 -42.89 53900 20240805 31.91 116800 -39.13 20240102 53900 31.91 20240805 124500 -42.89 20231221 53900 31.91 20240805 0.88 N 454910 500 324 억 2527812 N N 8 N 00 N
10 20241127 161418 55 30.00 KOSPI200 기계 N N N Y 40 Y 70500 2200 2 3.22 24548117700 353137 148.69 67800 70600 67700 88700 47900 68300 69511.27 3.85 0 41150 70300 69300 68200 67200 66100 68750 66650 324 20400 500 49170 100 1 64819980 45698 -235.00 10.41 12 0.54 -300.00 6770.00 124500 20231221 -43.37 50200 20231120 40.44 116800 -39.64 20240102 53900 30.80 20240805 124500 -43.37 20231221 53900 30.80 20240805 0.86 N 454910 500 324 억 2493409 N N 8 N 00 N
11 20241127 151446 55 30.00 KOSPI200 기계 N N N Y 40 Y 70500 2200 2 3.22 23490021200 338124 142.37 67800 70600 67700 88700 47900 68300 69472.09 3.85 0 38592 70300 69300 68200 67200 66100 68750 66650 324 20400 500 49170 100 1 64819980 45698 -235.00 10.41 12 0.52 -300.00 6770.00 124500 20231221 -43.37 50200 20231120 40.44 116800 -39.64 20240102 53900 30.80 20240805 124500 -43.37 20231221 53900 30.80 20240805 0.86 N 454910 500 324 억 2493409 N N 236 N 00 N
12 20241127 141438 55 30.00 KOSPI200 기계 N N N Y 40 Y 69700 1400 2 2.05 16835820000 243428 102.50 67800 70100 67700 88700 47900 68300 69161.87 3.85 0 35331 70300 69300 68200 67200 66100 68750 66650 324 20400 500 49170 100 1 64819980 45180 -232.33 10.30 12 0.38 -300.00 6770.00 124500 20231221 -44.02 50200 20231120 38.84 116800 -40.33 20240102 53900 29.31 20240805 124500 -44.02 20231221 53900 29.31 20240805 0.86 N 454910 500 324 억 2493409 N N 236 N 00 N