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
029780/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
20241125,160413,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41600,-600,5,-1.42,2202667400,52842,85.05,42650,42650,41400,54800,29550,42200,41684.03,6.81,0,-22940,42966,42582,41866,41482,40766,42775,41675,6148,12600,5000,32070,50,1,115858891,48197,7.91,0.56,12,0.05,5260.00,73708.00,46000,20240829,-9.57,31250,20240118,33.12,46000,-9.57,20240829,31250,33.12,20240118,46000,-9.57,20240829,31250,33.12,20240118,0.00,N,029780,5000,6147 억,,7895025,N,N,104,N,00,N
20241125,150419,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41650,-550,5,-1.30,1781088100,42712,68.75,42650,42650,41400,54800,29550,42200,41699.95,6.81,0,-18433,42966,42582,41866,41482,40766,42775,41675,6148,12600,5000,32070,50,1,115858891,48255,7.92,0.57,12,0.04,5260.00,73708.00,46000,20240829,-9.46,31250,20240118,33.28,46000,-9.46,20240829,31250,33.28,20240118,46000,-9.46,20240829,31250,33.28,20240118,0.00,N,029780,5000,6147 억,,7895025,N,N,42,N,00,N
20241125,140420,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41750,-450,5,-1.07,1453642350,34852,56.09,42650,42650,41400,54800,29550,42200,41709.01,6.81,0,-15736,42966,42582,41866,41482,40766,42775,41675,6148,12600,5000,32070,50,1,115858891,48371,7.94,0.57,12,0.03,5260.00,73708.00,46000,20240829,-9.24,31250,20240118,33.60,46000,-9.24,20240829,31250,33.60,20240118,46000,-9.24,20240829,31250,33.60,20240118,0.00,N,029780,5000,6147 억,,7895025,N,N,42,N,00,N
20241125,130417,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41700,-500,5,-1.18,1261065900,30236,48.66,42650,42650,41400,54800,29550,42200,41707.43,6.81,0,-13576,42966,42582,41866,41482,40766,42775,41675,6148,12600,5000,32070,50,1,115858891,48313,7.93,0.57,12,0.03,5260.00,73708.00,46000,20240829,-9.35,31250,20240118,33.44,46000,-9.35,20240829,31250,33.44,20240118,46000,-9.35,20240829,31250,33.44,20240118,0.00,N,029780,5000,6147 억,,7895025,N,N,42,N,00,N
20241125,120421,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41750,-450,5,-1.07,1082145750,25940,41.75,42650,42650,41400,54800,29550,42200,41717.26,6.81,0,-10932,42966,42582,41866,41482,40766,42775,41675,6148,12600,5000,32070,50,1,115858891,48371,7.94,0.57,12,0.02,5260.00,73708.00,46000,20240829,-9.24,31250,20240118,33.60,46000,-9.24,20240829,31250,33.60,20240118,46000,-9.24,20240829,31250,33.60,20240118,0.00,N,029780,5000,6147 억,,7895025,N,N,42,N,00,N
20241125,110418,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41550,-650,5,-1.54,847575250,20302,32.68,42650,42650,41400,54800,29550,42200,41748.36,6.81,0,-8977,42966,42582,41866,41482,40766,42775,41675,6148,12600,5000,32070,50,1,115858891,48139,7.90,0.56,12,0.02,5260.00,73708.00,46000,20240829,-9.67,31250,20240118,32.96,46000,-9.67,20240829,31250,32.96,20240118,46000,-9.67,20240829,31250,32.96,20240118,0.00,N,029780,5000,6147 억,,7895025,N,N,42,N,00,N
20241125,100413,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41550,-650,5,-1.54,481226600,11523,18.55,42650,42650,41400,54800,29550,42200,41762.27,6.81,0,-5397,42966,42582,41866,41482,40766,42775,41675,6148,12600,5000,32070,50,1,115858891,48139,7.90,0.56,12,0.01,5260.00,73708.00,46000,20240829,-9.67,31250,20240118,32.96,46000,-9.67,20240829,31250,32.96,20240118,46000,-9.67,20240829,31250,32.96,20240118,0.00,N,029780,5000,6147 억,,7895025,N,N,42,N,00,N
20241125,090414,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,42000,-200,5,-0.47,103943350,2455,3.95,42650,42650,41950,54800,29550,42200,42339.45,6.81,0,-1021,42966,42582,41866,41482,40766,42775,41675,6148,12600,5000,32070,50,1,115858891,48661,7.98,0.57,12,0.00,5260.00,73708.00,46000,20240829,-8.70,31250,20240118,34.40,46000,-8.70,20240829,31250,34.40,20240118,46000,-8.70,20240829,31250,34.40,20240118,0.00,N,029780,5000,6147 억,,7895025,N,N,42,N,00,N
20241122,160357,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,42200,1150,2,2.80,2596642600,62103,137.21,41350,42250,41150,53300,28750,41050,41810.22,6.82,0,9291,41750,41400,41000,40650,40250,41575,40825,6148,12250,5000,31190,50,1,115858891,48892,8.02,0.57,12,0.05,5260.00,73708.00,46000,20240829,-8.26,31250,20240118,35.04,46000,-8.26,20240829,31250,35.04,20240118,46000,-8.26,20240829,31250,35.04,20240118,0.00,N,029780,5000,6147 억,,7896096,N,N,42,N,00,N
20241122,150356,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41950,900,2,2.19,2196414250,52609,116.24,41350,42150,41150,53300,28750,41050,41749.78,6.82,0,10908,41750,41400,41000,40650,40250,41575,40825,6148,12250,5000,31190,50,1,115858891,48603,7.98,0.57,12,0.05,5260.00,73708.00,46000,20240829,-8.80,31250,20240118,34.24,46000,-8.80,20240829,31250,34.24,20240118,46000,-8.80,20240829,31250,34.24,20240118,0.00,N,029780,5000,6147 억,,7896096,N,N,385,N,00,N
20241122,140400,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41900,850,2,2.07,1727551150,41441,91.56,41350,41950,41150,53300,28750,41050,41687.00,6.82,0,6916,41750,41400,41000,40650,40250,41575,40825,6148,12250,5000,31190,50,1,115858891,48545,7.97,0.57,12,0.04,5260.00,73708.00,46000,20240829,-8.91,31250,20240118,34.08,46000,-8.91,20240829,31250,34.08,20240118,46000,-8.91,20240829,31250,34.08,20240118,0.00,N,029780,5000,6147 억,,7896096,N,N,385,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 160413 55 30.00 KOSPI200 금융업 N N N Y 40 N 41600 -600 5 -1.42 2202667400 52842 85.05 42650 42650 41400 54800 29550 42200 41684.03 6.81 0 -22940 42966 42582 41866 41482 40766 42775 41675 6148 12600 5000 32070 50 1 115858891 48197 7.91 0.56 12 0.05 5260.00 73708.00 46000 20240829 -9.57 31250 20240118 33.12 46000 -9.57 20240829 31250 33.12 20240118 46000 -9.57 20240829 31250 33.12 20240118 0.00 N 029780 5000 6147 억 7895025 N N 104 N 00 N
3 20241125 150419 55 30.00 KOSPI200 금융업 N N N Y 40 N 41650 -550 5 -1.30 1781088100 42712 68.75 42650 42650 41400 54800 29550 42200 41699.95 6.81 0 -18433 42966 42582 41866 41482 40766 42775 41675 6148 12600 5000 32070 50 1 115858891 48255 7.92 0.57 12 0.04 5260.00 73708.00 46000 20240829 -9.46 31250 20240118 33.28 46000 -9.46 20240829 31250 33.28 20240118 46000 -9.46 20240829 31250 33.28 20240118 0.00 N 029780 5000 6147 억 7895025 N N 42 N 00 N
4 20241125 140420 55 30.00 KOSPI200 금융업 N N N Y 40 N 41750 -450 5 -1.07 1453642350 34852 56.09 42650 42650 41400 54800 29550 42200 41709.01 6.81 0 -15736 42966 42582 41866 41482 40766 42775 41675 6148 12600 5000 32070 50 1 115858891 48371 7.94 0.57 12 0.03 5260.00 73708.00 46000 20240829 -9.24 31250 20240118 33.60 46000 -9.24 20240829 31250 33.60 20240118 46000 -9.24 20240829 31250 33.60 20240118 0.00 N 029780 5000 6147 억 7895025 N N 42 N 00 N
5 20241125 130417 55 30.00 KOSPI200 금융업 N N N Y 40 N 41700 -500 5 -1.18 1261065900 30236 48.66 42650 42650 41400 54800 29550 42200 41707.43 6.81 0 -13576 42966 42582 41866 41482 40766 42775 41675 6148 12600 5000 32070 50 1 115858891 48313 7.93 0.57 12 0.03 5260.00 73708.00 46000 20240829 -9.35 31250 20240118 33.44 46000 -9.35 20240829 31250 33.44 20240118 46000 -9.35 20240829 31250 33.44 20240118 0.00 N 029780 5000 6147 억 7895025 N N 42 N 00 N
6 20241125 120421 55 30.00 KOSPI200 금융업 N N N Y 40 N 41750 -450 5 -1.07 1082145750 25940 41.75 42650 42650 41400 54800 29550 42200 41717.26 6.81 0 -10932 42966 42582 41866 41482 40766 42775 41675 6148 12600 5000 32070 50 1 115858891 48371 7.94 0.57 12 0.02 5260.00 73708.00 46000 20240829 -9.24 31250 20240118 33.60 46000 -9.24 20240829 31250 33.60 20240118 46000 -9.24 20240829 31250 33.60 20240118 0.00 N 029780 5000 6147 억 7895025 N N 42 N 00 N
7 20241125 110418 55 30.00 KOSPI200 금융업 N N N Y 40 N 41550 -650 5 -1.54 847575250 20302 32.68 42650 42650 41400 54800 29550 42200 41748.36 6.81 0 -8977 42966 42582 41866 41482 40766 42775 41675 6148 12600 5000 32070 50 1 115858891 48139 7.90 0.56 12 0.02 5260.00 73708.00 46000 20240829 -9.67 31250 20240118 32.96 46000 -9.67 20240829 31250 32.96 20240118 46000 -9.67 20240829 31250 32.96 20240118 0.00 N 029780 5000 6147 억 7895025 N N 42 N 00 N
8 20241125 100413 55 30.00 KOSPI200 금융업 N N N Y 40 N 41550 -650 5 -1.54 481226600 11523 18.55 42650 42650 41400 54800 29550 42200 41762.27 6.81 0 -5397 42966 42582 41866 41482 40766 42775 41675 6148 12600 5000 32070 50 1 115858891 48139 7.90 0.56 12 0.01 5260.00 73708.00 46000 20240829 -9.67 31250 20240118 32.96 46000 -9.67 20240829 31250 32.96 20240118 46000 -9.67 20240829 31250 32.96 20240118 0.00 N 029780 5000 6147 억 7895025 N N 42 N 00 N
9 20241125 090414 55 30.00 KOSPI200 금융업 N N N Y 40 N 42000 -200 5 -0.47 103943350 2455 3.95 42650 42650 41950 54800 29550 42200 42339.45 6.81 0 -1021 42966 42582 41866 41482 40766 42775 41675 6148 12600 5000 32070 50 1 115858891 48661 7.98 0.57 12 0.00 5260.00 73708.00 46000 20240829 -8.70 31250 20240118 34.40 46000 -8.70 20240829 31250 34.40 20240118 46000 -8.70 20240829 31250 34.40 20240118 0.00 N 029780 5000 6147 억 7895025 N N 42 N 00 N
10 20241122 160357 55 30.00 KOSPI200 금융업 N N N Y 40 N 42200 1150 2 2.80 2596642600 62103 137.21 41350 42250 41150 53300 28750 41050 41810.22 6.82 0 9291 41750 41400 41000 40650 40250 41575 40825 6148 12250 5000 31190 50 1 115858891 48892 8.02 0.57 12 0.05 5260.00 73708.00 46000 20240829 -8.26 31250 20240118 35.04 46000 -8.26 20240829 31250 35.04 20240118 46000 -8.26 20240829 31250 35.04 20240118 0.00 N 029780 5000 6147 억 7896096 N N 42 N 00 N
11 20241122 150356 55 30.00 KOSPI200 금융업 N N N Y 40 N 41950 900 2 2.19 2196414250 52609 116.24 41350 42150 41150 53300 28750 41050 41749.78 6.82 0 10908 41750 41400 41000 40650 40250 41575 40825 6148 12250 5000 31190 50 1 115858891 48603 7.98 0.57 12 0.05 5260.00 73708.00 46000 20240829 -8.80 31250 20240118 34.24 46000 -8.80 20240829 31250 34.24 20240118 46000 -8.80 20240829 31250 34.24 20240118 0.00 N 029780 5000 6147 억 7896096 N N 385 N 00 N
12 20241122 140400 55 30.00 KOSPI200 금융업 N N N Y 40 N 41900 850 2 2.07 1727551150 41441 91.56 41350 41950 41150 53300 28750 41050 41687.00 6.82 0 6916 41750 41400 41000 40650 40250 41575 40825 6148 12250 5000 31190 50 1 115858891 48545 7.97 0.57 12 0.04 5260.00 73708.00 46000 20240829 -8.91 31250 20240118 34.08 46000 -8.91 20240829 31250 34.08 20240118 46000 -8.91 20240829 31250 34.08 20240118 0.00 N 029780 5000 6147 억 7896096 N N 385 N 00 N