ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000150/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
20241125,160103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,213500,-10500,5,-4.69,33856016500,157127,118.55,224000,227500,210000,291000,157000,224000,215473.16,18.04,0,-40385,239666,231832,225166,217332,210666,235750,221250,993,67000,5000,156800,500,1,16523835,35278,-11.77,2.53,12,0.95,-18133.00,84487.00,263500,20240712,-18.98,78300,20240119,172.67,263500,-18.98,20240712,78300,172.67,20240119,263500,-18.98,20240712,78300,172.67,20240119,0.98,N,000150,5000,992 억,,2980421,N,N,77,N,00,N
20241125,150103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,215500,-8500,5,-3.79,30182197500,139985,105.62,224000,227500,210000,291000,157000,224000,215610.23,18.04,0,-35025,239666,231832,225166,217332,210666,235750,221250,993,67000,5000,156800,500,1,16523835,35609,-11.88,2.55,12,0.85,-18133.00,84487.00,263500,20240712,-18.22,78300,20240119,175.22,263500,-18.22,20240712,78300,175.22,20240119,263500,-18.22,20240712,78300,175.22,20240119,0.98,N,000150,5000,992 억,,2980421,N,N,7,N,00,N
20241125,140103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,216000,-8000,5,-3.57,25851190000,119912,90.47,224000,227500,210000,291000,157000,224000,215584.68,18.04,0,-33996,239666,231832,225166,217332,210666,235750,221250,993,67000,5000,156800,500,1,16523835,35691,-11.91,2.56,12,0.73,-18133.00,84487.00,263500,20240712,-18.03,78300,20240119,175.86,263500,-18.03,20240712,78300,175.86,20240119,263500,-18.03,20240712,78300,175.86,20240119,0.98,N,000150,5000,992 억,,2980421,N,N,7,N,00,N
20241125,130103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,214000,-10000,5,-4.46,22050157500,102224,77.13,224000,227500,210000,291000,157000,224000,215704.31,18.04,0,-35913,239666,231832,225166,217332,210666,235750,221250,993,67000,5000,156800,500,1,16523835,35361,-11.80,2.53,12,0.62,-18133.00,84487.00,263500,20240712,-18.79,78300,20240119,173.31,263500,-18.79,20240712,78300,173.31,20240119,263500,-18.79,20240712,78300,173.31,20240119,0.98,N,000150,5000,992 억,,2980421,N,N,7,N,00,N
20241125,120103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,212000,-12000,5,-5.36,17460802500,80793,60.96,224000,227500,210000,291000,157000,224000,216117.76,18.04,0,-28720,239666,231832,225166,217332,210666,235750,221250,993,67000,5000,156800,500,1,16523835,35031,-11.69,2.51,12,0.49,-18133.00,84487.00,263500,20240712,-19.54,78300,20240119,170.75,263500,-19.54,20240712,78300,170.75,20240119,263500,-19.54,20240712,78300,170.75,20240119,0.98,N,000150,5000,992 억,,2980421,N,N,7,N,00,N
20241125,110103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,212000,-12000,5,-5.36,14797155500,68209,51.46,224000,227500,210000,291000,157000,224000,216938.46,18.04,0,-24298,239666,231832,225166,217332,210666,235750,221250,993,67000,5000,156800,500,1,16523835,35031,-11.69,2.51,12,0.41,-18133.00,84487.00,263500,20240712,-19.54,78300,20240119,170.75,263500,-19.54,20240712,78300,170.75,20240119,263500,-19.54,20240712,78300,170.75,20240119,0.98,N,000150,5000,992 억,,2980421,N,N,7,N,00,N
20241125,100103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,218000,-6000,5,-2.68,6600473500,29802,22.49,224000,227500,217000,291000,157000,224000,221477.54,18.04,0,-11846,239666,231832,225166,217332,210666,235750,221250,993,67000,5000,156800,500,1,16523835,36022,-12.02,2.58,12,0.18,-18133.00,84487.00,263500,20240712,-17.27,78300,20240119,178.42,263500,-17.27,20240712,78300,178.42,20240119,263500,-17.27,20240712,78300,178.42,20240119,0.98,N,000150,5000,992 억,,2980421,N,N,7,N,00,N
20241125,090103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,227500,3500,2,1.56,314985500,1399,1.06,224000,227500,224000,291000,157000,224000,225150.46,18.04,0,-312,239666,231832,225166,217332,210666,235750,221250,993,67000,5000,156800,500,1,16523835,37592,-12.55,2.69,12,0.01,-18133.00,84487.00,263500,20240712,-13.66,78300,20240119,190.55,263500,-13.66,20240712,78300,190.55,20240119,263500,-13.66,20240712,78300,190.55,20240119,0.98,N,000150,5000,992 억,,2980421,N,N,7,N,00,N
20241122,160103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,224000,6000,2,2.75,30031966500,132276,77.30,220500,233000,218500,283000,153000,218000,227042.62,18.00,0,42,236666,227332,218666,209332,200666,232000,214000,993,65000,5000,152600,500,1,16523835,37013,-12.35,2.65,12,0.80,-18133.00,84487.00,263500,20240712,-14.99,78300,20240119,186.08,263500,-14.99,20240712,78300,186.08,20240119,263500,-14.99,20240712,78300,186.08,20240119,0.98,N,000150,5000,992 억,,2973776,N,N,7,N,00,N
20241122,150103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,224000,6000,2,2.75,28289111000,124484,72.75,220500,233000,218500,283000,153000,218000,227250.98,18.00,0,835,236666,227332,218666,209332,200666,232000,214000,993,65000,5000,152600,500,1,16523835,37013,-12.35,2.65,12,0.75,-18133.00,84487.00,263500,20240712,-14.99,78300,20240119,186.08,263500,-14.99,20240712,78300,186.08,20240119,263500,-14.99,20240712,78300,186.08,20240119,0.98,N,000150,5000,992 억,,2973776,N,N,12,N,00,N
20241122,140102,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,226500,8500,2,3.90,25342761500,111394,65.10,220500,233000,218500,283000,153000,218000,227505.62,18.00,0,872,236666,227332,218666,209332,200666,232000,214000,993,65000,5000,152600,500,1,16523835,37426,-12.49,2.68,12,0.67,-18133.00,84487.00,263500,20240712,-14.04,78300,20240119,189.27,263500,-14.04,20240712,78300,189.27,20240119,263500,-14.04,20240712,78300,189.27,20240119,0.98,N,000150,5000,992 억,,2973776,N,N,12,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 20241125 160103 55 40.00 KOSPI200 금융업 N N N Y 40 N 213500 -10500 5 -4.69 33856016500 157127 118.55 224000 227500 210000 291000 157000 224000 215473.16 18.04 0 -40385 239666 231832 225166 217332 210666 235750 221250 993 67000 5000 156800 500 1 16523835 35278 -11.77 2.53 12 0.95 -18133.00 84487.00 263500 20240712 -18.98 78300 20240119 172.67 263500 -18.98 20240712 78300 172.67 20240119 263500 -18.98 20240712 78300 172.67 20240119 0.98 N 000150 5000 992 억 2980421 N N 77 N 00 N
3 20241125 150103 55 40.00 KOSPI200 금융업 N N N Y 40 N 215500 -8500 5 -3.79 30182197500 139985 105.62 224000 227500 210000 291000 157000 224000 215610.23 18.04 0 -35025 239666 231832 225166 217332 210666 235750 221250 993 67000 5000 156800 500 1 16523835 35609 -11.88 2.55 12 0.85 -18133.00 84487.00 263500 20240712 -18.22 78300 20240119 175.22 263500 -18.22 20240712 78300 175.22 20240119 263500 -18.22 20240712 78300 175.22 20240119 0.98 N 000150 5000 992 억 2980421 N N 7 N 00 N
4 20241125 140103 55 40.00 KOSPI200 금융업 N N N Y 40 N 216000 -8000 5 -3.57 25851190000 119912 90.47 224000 227500 210000 291000 157000 224000 215584.68 18.04 0 -33996 239666 231832 225166 217332 210666 235750 221250 993 67000 5000 156800 500 1 16523835 35691 -11.91 2.56 12 0.73 -18133.00 84487.00 263500 20240712 -18.03 78300 20240119 175.86 263500 -18.03 20240712 78300 175.86 20240119 263500 -18.03 20240712 78300 175.86 20240119 0.98 N 000150 5000 992 억 2980421 N N 7 N 00 N
5 20241125 130103 55 40.00 KOSPI200 금융업 N N N Y 40 N 214000 -10000 5 -4.46 22050157500 102224 77.13 224000 227500 210000 291000 157000 224000 215704.31 18.04 0 -35913 239666 231832 225166 217332 210666 235750 221250 993 67000 5000 156800 500 1 16523835 35361 -11.80 2.53 12 0.62 -18133.00 84487.00 263500 20240712 -18.79 78300 20240119 173.31 263500 -18.79 20240712 78300 173.31 20240119 263500 -18.79 20240712 78300 173.31 20240119 0.98 N 000150 5000 992 억 2980421 N N 7 N 00 N
6 20241125 120103 55 40.00 KOSPI200 금융업 N N N Y 40 N 212000 -12000 5 -5.36 17460802500 80793 60.96 224000 227500 210000 291000 157000 224000 216117.76 18.04 0 -28720 239666 231832 225166 217332 210666 235750 221250 993 67000 5000 156800 500 1 16523835 35031 -11.69 2.51 12 0.49 -18133.00 84487.00 263500 20240712 -19.54 78300 20240119 170.75 263500 -19.54 20240712 78300 170.75 20240119 263500 -19.54 20240712 78300 170.75 20240119 0.98 N 000150 5000 992 억 2980421 N N 7 N 00 N
7 20241125 110103 55 40.00 KOSPI200 금융업 N N N Y 40 N 212000 -12000 5 -5.36 14797155500 68209 51.46 224000 227500 210000 291000 157000 224000 216938.46 18.04 0 -24298 239666 231832 225166 217332 210666 235750 221250 993 67000 5000 156800 500 1 16523835 35031 -11.69 2.51 12 0.41 -18133.00 84487.00 263500 20240712 -19.54 78300 20240119 170.75 263500 -19.54 20240712 78300 170.75 20240119 263500 -19.54 20240712 78300 170.75 20240119 0.98 N 000150 5000 992 억 2980421 N N 7 N 00 N
8 20241125 100103 55 40.00 KOSPI200 금융업 N N N Y 40 N 218000 -6000 5 -2.68 6600473500 29802 22.49 224000 227500 217000 291000 157000 224000 221477.54 18.04 0 -11846 239666 231832 225166 217332 210666 235750 221250 993 67000 5000 156800 500 1 16523835 36022 -12.02 2.58 12 0.18 -18133.00 84487.00 263500 20240712 -17.27 78300 20240119 178.42 263500 -17.27 20240712 78300 178.42 20240119 263500 -17.27 20240712 78300 178.42 20240119 0.98 N 000150 5000 992 억 2980421 N N 7 N 00 N
9 20241125 090103 55 40.00 KOSPI200 금융업 N N N Y 40 N 227500 3500 2 1.56 314985500 1399 1.06 224000 227500 224000 291000 157000 224000 225150.46 18.04 0 -312 239666 231832 225166 217332 210666 235750 221250 993 67000 5000 156800 500 1 16523835 37592 -12.55 2.69 12 0.01 -18133.00 84487.00 263500 20240712 -13.66 78300 20240119 190.55 263500 -13.66 20240712 78300 190.55 20240119 263500 -13.66 20240712 78300 190.55 20240119 0.98 N 000150 5000 992 억 2980421 N N 7 N 00 N
10 20241122 160103 55 40.00 KOSPI200 금융업 N N N Y 40 N 224000 6000 2 2.75 30031966500 132276 77.30 220500 233000 218500 283000 153000 218000 227042.62 18.00 0 42 236666 227332 218666 209332 200666 232000 214000 993 65000 5000 152600 500 1 16523835 37013 -12.35 2.65 12 0.80 -18133.00 84487.00 263500 20240712 -14.99 78300 20240119 186.08 263500 -14.99 20240712 78300 186.08 20240119 263500 -14.99 20240712 78300 186.08 20240119 0.98 N 000150 5000 992 억 2973776 N N 7 N 00 N
11 20241122 150103 55 40.00 KOSPI200 금융업 N N N Y 40 N 224000 6000 2 2.75 28289111000 124484 72.75 220500 233000 218500 283000 153000 218000 227250.98 18.00 0 835 236666 227332 218666 209332 200666 232000 214000 993 65000 5000 152600 500 1 16523835 37013 -12.35 2.65 12 0.75 -18133.00 84487.00 263500 20240712 -14.99 78300 20240119 186.08 263500 -14.99 20240712 78300 186.08 20240119 263500 -14.99 20240712 78300 186.08 20240119 0.98 N 000150 5000 992 억 2973776 N N 12 N 00 N
12 20241122 140102 55 40.00 KOSPI200 금융업 N N N Y 40 N 226500 8500 2 3.90 25342761500 111394 65.10 220500 233000 218500 283000 153000 218000 227505.62 18.00 0 872 236666 227332 218666 209332 200666 232000 214000 993 65000 5000 152600 500 1 16523835 37426 -12.49 2.68 12 0.67 -18133.00 84487.00 263500 20240712 -14.04 78300 20240119 189.27 263500 -14.04 20240712 78300 189.27 20240119 263500 -14.04 20240712 78300 189.27 20240119 0.98 N 000150 5000 992 억 2973776 N N 12 N 00 N