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
036530/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
20241125,160445,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22550,-150,5,-0.66,160856450,7071,113.81,22700,22950,22500,29500,15900,22700,22748.76,11.74,0,1406,22866,22782,22616,22532,22366,22825,22575,84,6800,500,16340,50,1,16303886,3677,4.21,0.34,12,0.04,5357.00,67130.00,27600,20240329,-18.30,16680,20231123,35.19,27600,-18.30,20240329,16910,33.35,20240104,27600,-18.30,20240329,16900,33.43,20231227,0.15,N,036530,500,83 억,,1914007,N,N,9,N,00,N
20241125,150453,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22750,50,2,0.22,159140200,6995,112.59,22700,22950,22500,29500,15900,22700,22750.56,11.74,0,1477,22866,22782,22616,22532,22366,22825,22575,84,6800,500,16340,50,1,16303886,3709,4.25,0.34,12,0.04,5357.00,67130.00,27600,20240329,-17.57,16680,20231123,36.39,27600,-17.57,20240329,16910,34.54,20240104,27600,-17.57,20240329,16900,34.62,20231227,0.15,N,036530,500,83 억,,1914007,N,N,0,N,00,N
20241125,140453,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22700,0,3,0.00,119528850,5245,84.42,22700,22950,22650,29500,15900,22700,22789.10,11.74,0,1057,22866,22782,22616,22532,22366,22825,22575,84,6800,500,16340,50,1,16303886,3701,4.24,0.34,12,0.03,5357.00,67130.00,27600,20240329,-17.75,16680,20231123,36.09,27600,-17.75,20240329,16910,34.24,20240104,27600,-17.75,20240329,16900,34.32,20231227,0.15,N,036530,500,83 억,,1914007,N,N,0,N,00,N
20241125,130448,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22700,0,3,0.00,98627050,4325,69.61,22700,22950,22700,29500,15900,22700,22803.94,11.74,0,1023,22866,22782,22616,22532,22366,22825,22575,84,6800,500,16340,50,1,16303886,3701,4.24,0.34,12,0.03,5357.00,67130.00,27600,20240329,-17.75,16680,20231123,36.09,27600,-17.75,20240329,16910,34.24,20240104,27600,-17.75,20240329,16900,34.32,20231227,0.15,N,036530,500,83 억,,1914007,N,N,0,N,00,N
20241125,120454,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22850,150,2,0.66,86270400,3783,60.89,22700,22950,22700,29500,15900,22700,22804.76,11.74,0,1036,22866,22782,22616,22532,22366,22825,22575,84,6800,500,16340,50,1,16303886,3725,4.27,0.34,12,0.02,5357.00,67130.00,27600,20240329,-17.21,16680,20231123,36.99,27600,-17.21,20240329,16910,35.13,20240104,27600,-17.21,20240329,16900,35.21,20231227,0.15,N,036530,500,83 억,,1914007,N,N,0,N,00,N
20241125,110451,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22900,200,2,0.88,68641300,3014,48.51,22700,22900,22700,29500,15900,22700,22774.15,11.74,0,618,22866,22782,22616,22532,22366,22825,22575,84,6800,500,16340,50,1,16303886,3734,4.27,0.34,12,0.02,5357.00,67130.00,27600,20240329,-17.03,16680,20231123,37.29,27600,-17.03,20240329,16910,35.42,20240104,27600,-17.03,20240329,16900,35.50,20231227,0.15,N,036530,500,83 억,,1914007,N,N,0,N,00,N
20241125,100446,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22750,50,2,0.22,23591600,1038,16.71,22700,22800,22700,29500,15900,22700,22727.94,11.74,0,279,22866,22782,22616,22532,22366,22825,22575,84,6800,500,16340,50,1,16303886,3709,4.25,0.34,12,0.01,5357.00,67130.00,27600,20240329,-17.57,16680,20231123,36.39,27600,-17.57,20240329,16910,34.54,20240104,27600,-17.57,20240329,16900,34.62,20231227,0.15,N,036530,500,83 억,,1914007,N,N,0,N,00,N
20241125,090447,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22750,50,2,0.22,6812100,300,4.83,22700,22800,22700,29500,15900,22700,22707.00,11.74,0,-10,22866,22782,22616,22532,22366,22825,22575,84,6800,500,16340,50,1,16303886,3709,4.25,0.34,12,0.00,5357.00,67130.00,27600,20240329,-17.57,16680,20231123,36.39,27600,-17.57,20240329,16910,34.54,20240104,27600,-17.57,20240329,16900,34.62,20231227,0.15,N,036530,500,83 억,,1914007,N,N,0,N,00,N
20241122,160426,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22700,250,2,1.11,140249600,6213,90.69,22700,22700,22450,29150,15750,22450,22573.57,11.73,0,713,22850,22650,22500,22300,22150,22625,22275,84,6700,500,16160,50,1,16303886,3701,4.24,0.34,12,0.04,5357.00,67130.00,27600,20240329,-17.75,16650,20231115,36.34,27600,-17.75,20240329,16910,34.24,20240104,27600,-17.75,20240329,16680,36.09,20231123,0.15,N,036530,500,83 억,,1912614,N,N,24,N,00,N
20241122,150427,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22600,150,2,0.67,127340100,5643,82.37,22700,22700,22450,29150,15750,22450,22566.03,11.73,0,473,22850,22650,22500,22300,22150,22625,22275,84,6700,500,16160,50,1,16303886,3685,4.22,0.34,12,0.03,5357.00,67130.00,27600,20240329,-18.12,16650,20231115,35.74,27600,-18.12,20240329,16910,33.65,20240104,27600,-18.12,20240329,16680,35.49,20231123,0.15,N,036530,500,83 억,,1912614,N,N,24,N,00,N
20241122,140431,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22650,200,2,0.89,104677550,4641,67.74,22700,22700,22450,29150,15750,22450,22554.96,11.73,0,229,22850,22650,22500,22300,22150,22625,22275,84,6700,500,16160,50,1,16303886,3693,4.23,0.34,12,0.03,5357.00,67130.00,27600,20240329,-17.93,16650,20231115,36.04,27600,-17.93,20240329,16910,33.94,20240104,27600,-17.93,20240329,16680,35.79,20231123,0.15,N,036530,500,83 억,,1912614,N,N,24,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 160445 55 60.00 KOSPI 금융업 N N N Y 60 N 22550 -150 5 -0.66 160856450 7071 113.81 22700 22950 22500 29500 15900 22700 22748.76 11.74 0 1406 22866 22782 22616 22532 22366 22825 22575 84 6800 500 16340 50 1 16303886 3677 4.21 0.34 12 0.04 5357.00 67130.00 27600 20240329 -18.30 16680 20231123 35.19 27600 -18.30 20240329 16910 33.35 20240104 27600 -18.30 20240329 16900 33.43 20231227 0.15 N 036530 500 83 억 1914007 N N 9 N 00 N
3 20241125 150453 55 60.00 KOSPI 금융업 N N N Y 60 N 22750 50 2 0.22 159140200 6995 112.59 22700 22950 22500 29500 15900 22700 22750.56 11.74 0 1477 22866 22782 22616 22532 22366 22825 22575 84 6800 500 16340 50 1 16303886 3709 4.25 0.34 12 0.04 5357.00 67130.00 27600 20240329 -17.57 16680 20231123 36.39 27600 -17.57 20240329 16910 34.54 20240104 27600 -17.57 20240329 16900 34.62 20231227 0.15 N 036530 500 83 억 1914007 N N 0 N 00 N
4 20241125 140453 55 60.00 KOSPI 금융업 N N N Y 60 N 22700 0 3 0.00 119528850 5245 84.42 22700 22950 22650 29500 15900 22700 22789.10 11.74 0 1057 22866 22782 22616 22532 22366 22825 22575 84 6800 500 16340 50 1 16303886 3701 4.24 0.34 12 0.03 5357.00 67130.00 27600 20240329 -17.75 16680 20231123 36.09 27600 -17.75 20240329 16910 34.24 20240104 27600 -17.75 20240329 16900 34.32 20231227 0.15 N 036530 500 83 억 1914007 N N 0 N 00 N
5 20241125 130448 55 60.00 KOSPI 금융업 N N N Y 60 N 22700 0 3 0.00 98627050 4325 69.61 22700 22950 22700 29500 15900 22700 22803.94 11.74 0 1023 22866 22782 22616 22532 22366 22825 22575 84 6800 500 16340 50 1 16303886 3701 4.24 0.34 12 0.03 5357.00 67130.00 27600 20240329 -17.75 16680 20231123 36.09 27600 -17.75 20240329 16910 34.24 20240104 27600 -17.75 20240329 16900 34.32 20231227 0.15 N 036530 500 83 억 1914007 N N 0 N 00 N
6 20241125 120454 55 60.00 KOSPI 금융업 N N N Y 60 N 22850 150 2 0.66 86270400 3783 60.89 22700 22950 22700 29500 15900 22700 22804.76 11.74 0 1036 22866 22782 22616 22532 22366 22825 22575 84 6800 500 16340 50 1 16303886 3725 4.27 0.34 12 0.02 5357.00 67130.00 27600 20240329 -17.21 16680 20231123 36.99 27600 -17.21 20240329 16910 35.13 20240104 27600 -17.21 20240329 16900 35.21 20231227 0.15 N 036530 500 83 억 1914007 N N 0 N 00 N
7 20241125 110451 55 60.00 KOSPI 금융업 N N N Y 60 N 22900 200 2 0.88 68641300 3014 48.51 22700 22900 22700 29500 15900 22700 22774.15 11.74 0 618 22866 22782 22616 22532 22366 22825 22575 84 6800 500 16340 50 1 16303886 3734 4.27 0.34 12 0.02 5357.00 67130.00 27600 20240329 -17.03 16680 20231123 37.29 27600 -17.03 20240329 16910 35.42 20240104 27600 -17.03 20240329 16900 35.50 20231227 0.15 N 036530 500 83 억 1914007 N N 0 N 00 N
8 20241125 100446 55 60.00 KOSPI 금융업 N N N Y 60 N 22750 50 2 0.22 23591600 1038 16.71 22700 22800 22700 29500 15900 22700 22727.94 11.74 0 279 22866 22782 22616 22532 22366 22825 22575 84 6800 500 16340 50 1 16303886 3709 4.25 0.34 12 0.01 5357.00 67130.00 27600 20240329 -17.57 16680 20231123 36.39 27600 -17.57 20240329 16910 34.54 20240104 27600 -17.57 20240329 16900 34.62 20231227 0.15 N 036530 500 83 억 1914007 N N 0 N 00 N
9 20241125 090447 55 60.00 KOSPI 금융업 N N N Y 60 N 22750 50 2 0.22 6812100 300 4.83 22700 22800 22700 29500 15900 22700 22707.00 11.74 0 -10 22866 22782 22616 22532 22366 22825 22575 84 6800 500 16340 50 1 16303886 3709 4.25 0.34 12 0.00 5357.00 67130.00 27600 20240329 -17.57 16680 20231123 36.39 27600 -17.57 20240329 16910 34.54 20240104 27600 -17.57 20240329 16900 34.62 20231227 0.15 N 036530 500 83 억 1914007 N N 0 N 00 N
10 20241122 160426 55 60.00 KOSPI 금융업 N N N Y 60 N 22700 250 2 1.11 140249600 6213 90.69 22700 22700 22450 29150 15750 22450 22573.57 11.73 0 713 22850 22650 22500 22300 22150 22625 22275 84 6700 500 16160 50 1 16303886 3701 4.24 0.34 12 0.04 5357.00 67130.00 27600 20240329 -17.75 16650 20231115 36.34 27600 -17.75 20240329 16910 34.24 20240104 27600 -17.75 20240329 16680 36.09 20231123 0.15 N 036530 500 83 억 1912614 N N 24 N 00 N
11 20241122 150427 55 60.00 KOSPI 금융업 N N N Y 60 N 22600 150 2 0.67 127340100 5643 82.37 22700 22700 22450 29150 15750 22450 22566.03 11.73 0 473 22850 22650 22500 22300 22150 22625 22275 84 6700 500 16160 50 1 16303886 3685 4.22 0.34 12 0.03 5357.00 67130.00 27600 20240329 -18.12 16650 20231115 35.74 27600 -18.12 20240329 16910 33.65 20240104 27600 -18.12 20240329 16680 35.49 20231123 0.15 N 036530 500 83 억 1912614 N N 24 N 00 N
12 20241122 140431 55 60.00 KOSPI 금융업 N N N Y 60 N 22650 200 2 0.89 104677550 4641 67.74 22700 22700 22450 29150 15750 22450 22554.96 11.73 0 229 22850 22650 22500 22300 22150 22625 22275 84 6700 500 16160 50 1 16303886 3693 4.23 0.34 12 0.03 5357.00 67130.00 27600 20240329 -17.93 16650 20231115 36.04 27600 -17.93 20240329 16910 33.94 20240104 27600 -17.93 20240329 16680 35.79 20231123 0.15 N 036530 500 83 억 1912614 N N 24 N 00 N