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
192400/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
20241125,160950,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,23250,350,2,1.53,130411800,5644,69.98,23050,23250,22650,29750,16050,22900,23106.27,12.06,0,-875,23466,23182,22716,22432,21966,23325,22575,36,6850,100,16940,50,1,35562185,8268,6.35,0.73,12,0.02,3659.00,31648.00,25450,20240905,-8.64,15290,20240125,52.06,25450,-8.64,20240905,15290,52.06,20240125,25450,-8.64,20240905,15290,52.06,20240125,0.00,N,192400,100,35 억,,4288903,N,N,1,N,00,N
20241125,151011,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,23050,150,2,0.66,123012550,5325,66.03,23050,23250,22650,29750,16050,22900,23100.95,12.06,0,-729,23466,23182,22716,22432,21966,23325,22575,36,6850,100,16940,50,1,35562185,8197,6.30,0.73,12,0.01,3659.00,31648.00,25450,20240905,-9.43,15290,20240125,50.75,25450,-9.43,20240905,15290,50.75,20240125,25450,-9.43,20240905,15290,50.75,20240125,0.00,N,192400,100,35 억,,4288903,N,N,2,N,00,N
20241125,141007,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,23050,150,2,0.66,93343150,4041,50.11,23050,23200,22650,29750,16050,22900,23099.02,12.06,0,-936,23466,23182,22716,22432,21966,23325,22575,36,6850,100,16940,50,1,35562185,8197,6.30,0.73,12,0.01,3659.00,31648.00,25450,20240905,-9.43,15290,20240125,50.75,25450,-9.43,20240905,15290,50.75,20240125,25450,-9.43,20240905,15290,50.75,20240125,0.00,N,192400,100,35 억,,4288903,N,N,2,N,00,N
20241125,131001,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,23150,250,2,1.09,59414500,2574,31.92,23050,23200,22650,29750,16050,22900,23082.56,12.06,0,-998,23466,23182,22716,22432,21966,23325,22575,36,6850,100,16940,50,1,35562185,8233,6.33,0.73,12,0.01,3659.00,31648.00,25450,20240905,-9.04,15290,20240125,51.41,25450,-9.04,20240905,15290,51.41,20240125,25450,-9.04,20240905,15290,51.41,20240125,0.00,N,192400,100,35 억,,4288903,N,N,2,N,00,N
20241125,121011,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,23000,100,2,0.44,52297550,2266,28.10,23050,23150,22650,29750,16050,22900,23079.24,12.06,0,-937,23466,23182,22716,22432,21966,23325,22575,36,6850,100,16940,50,1,35562185,8179,6.29,0.73,12,0.01,3659.00,31648.00,25450,20240905,-9.63,15290,20240125,50.43,25450,-9.63,20240905,15290,50.43,20240125,25450,-9.63,20240905,15290,50.43,20240125,0.00,N,192400,100,35 억,,4288903,N,N,2,N,00,N
20241125,111005,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,23150,250,2,1.09,28533000,1238,15.35,23050,23150,22650,29750,16050,22900,23047.66,12.06,0,-236,23466,23182,22716,22432,21966,23325,22575,36,6850,100,16940,50,1,35562185,8233,6.33,0.73,12,0.00,3659.00,31648.00,25450,20240905,-9.04,15290,20240125,51.41,25450,-9.04,20240905,15290,51.41,20240125,25450,-9.04,20240905,15290,51.41,20240125,0.00,N,192400,100,35 억,,4288903,N,N,2,N,00,N
20241125,100954,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,23100,200,2,0.87,15542600,676,8.38,23050,23150,22650,29750,16050,22900,22992.01,12.06,0,-209,23466,23182,22716,22432,21966,23325,22575,36,6850,100,16940,50,1,35562185,8215,6.31,0.73,12,0.00,3659.00,31648.00,25450,20240905,-9.23,15290,20240125,51.08,25450,-9.23,20240905,15290,51.08,20240125,25450,-9.23,20240905,15290,51.08,20240125,0.00,N,192400,100,35 억,,4288903,N,N,2,N,00,N
20241125,090954,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22950,50,2,0.22,2892250,126,1.56,23050,23050,22650,29750,16050,22900,22954.37,12.06,0,-64,23466,23182,22716,22432,21966,23325,22575,36,6850,100,16940,50,1,35562185,8162,6.27,0.73,12,0.00,3659.00,31648.00,25450,20240905,-9.82,15290,20240125,50.10,25450,-9.82,20240905,15290,50.10,20240125,25450,-9.82,20240905,15290,50.10,20240125,0.00,N,192400,100,35 억,,4288903,N,N,2,N,00,N
20241122,160900,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22900,300,2,1.33,182482200,8065,91.26,22600,23000,22250,29350,15850,22600,22626.16,12.07,0,-3733,23166,22882,22716,22432,22266,22800,22350,36,6750,100,16720,50,1,35562185,8144,6.26,0.72,12,0.02,3659.00,31648.00,25450,20240905,-10.02,15290,20240125,49.77,25450,-10.02,20240905,15290,49.77,20240125,25450,-10.02,20240905,15290,49.77,20240125,0.00,N,192400,100,35 억,,4292387,N,N,2,N,00,N
20241122,150914,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22700,100,2,0.44,163619950,7239,81.92,22600,23000,22250,29350,15850,22600,22602.56,12.07,0,-3669,23166,22882,22716,22432,22266,22800,22350,36,6750,100,16720,50,1,35562185,8073,6.20,0.72,12,0.02,3659.00,31648.00,25450,20240905,-10.81,15290,20240125,48.46,25450,-10.81,20240905,15290,48.46,20240125,25450,-10.81,20240905,15290,48.46,20240125,0.00,N,192400,100,35 억,,4292387,N,N,1,N,00,N
20241122,140915,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22650,50,2,0.22,145105250,6424,72.69,22600,23000,22250,29350,15850,22600,22587.99,12.07,0,-3174,23166,22882,22716,22432,22266,22800,22350,36,6750,100,16720,50,1,35562185,8055,6.19,0.72,12,0.02,3659.00,31648.00,25450,20240905,-11.00,15290,20240125,48.14,25450,-11.00,20240905,15290,48.14,20240125,25450,-11.00,20240905,15290,48.14,20240125,0.00,N,192400,100,35 억,,4292387,N,N,1,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 160950 55 60.00 KOSPI 금융업 N N N Y 60 N 23250 350 2 1.53 130411800 5644 69.98 23050 23250 22650 29750 16050 22900 23106.27 12.06 0 -875 23466 23182 22716 22432 21966 23325 22575 36 6850 100 16940 50 1 35562185 8268 6.35 0.73 12 0.02 3659.00 31648.00 25450 20240905 -8.64 15290 20240125 52.06 25450 -8.64 20240905 15290 52.06 20240125 25450 -8.64 20240905 15290 52.06 20240125 0.00 N 192400 100 35 억 4288903 N N 1 N 00 N
3 20241125 151011 55 60.00 KOSPI 금융업 N N N Y 60 N 23050 150 2 0.66 123012550 5325 66.03 23050 23250 22650 29750 16050 22900 23100.95 12.06 0 -729 23466 23182 22716 22432 21966 23325 22575 36 6850 100 16940 50 1 35562185 8197 6.30 0.73 12 0.01 3659.00 31648.00 25450 20240905 -9.43 15290 20240125 50.75 25450 -9.43 20240905 15290 50.75 20240125 25450 -9.43 20240905 15290 50.75 20240125 0.00 N 192400 100 35 억 4288903 N N 2 N 00 N
4 20241125 141007 55 60.00 KOSPI 금융업 N N N Y 60 N 23050 150 2 0.66 93343150 4041 50.11 23050 23200 22650 29750 16050 22900 23099.02 12.06 0 -936 23466 23182 22716 22432 21966 23325 22575 36 6850 100 16940 50 1 35562185 8197 6.30 0.73 12 0.01 3659.00 31648.00 25450 20240905 -9.43 15290 20240125 50.75 25450 -9.43 20240905 15290 50.75 20240125 25450 -9.43 20240905 15290 50.75 20240125 0.00 N 192400 100 35 억 4288903 N N 2 N 00 N
5 20241125 131001 55 60.00 KOSPI 금융업 N N N Y 60 N 23150 250 2 1.09 59414500 2574 31.92 23050 23200 22650 29750 16050 22900 23082.56 12.06 0 -998 23466 23182 22716 22432 21966 23325 22575 36 6850 100 16940 50 1 35562185 8233 6.33 0.73 12 0.01 3659.00 31648.00 25450 20240905 -9.04 15290 20240125 51.41 25450 -9.04 20240905 15290 51.41 20240125 25450 -9.04 20240905 15290 51.41 20240125 0.00 N 192400 100 35 억 4288903 N N 2 N 00 N
6 20241125 121011 55 60.00 KOSPI 금융업 N N N Y 60 N 23000 100 2 0.44 52297550 2266 28.10 23050 23150 22650 29750 16050 22900 23079.24 12.06 0 -937 23466 23182 22716 22432 21966 23325 22575 36 6850 100 16940 50 1 35562185 8179 6.29 0.73 12 0.01 3659.00 31648.00 25450 20240905 -9.63 15290 20240125 50.43 25450 -9.63 20240905 15290 50.43 20240125 25450 -9.63 20240905 15290 50.43 20240125 0.00 N 192400 100 35 억 4288903 N N 2 N 00 N
7 20241125 111005 55 60.00 KOSPI 금융업 N N N Y 60 N 23150 250 2 1.09 28533000 1238 15.35 23050 23150 22650 29750 16050 22900 23047.66 12.06 0 -236 23466 23182 22716 22432 21966 23325 22575 36 6850 100 16940 50 1 35562185 8233 6.33 0.73 12 0.00 3659.00 31648.00 25450 20240905 -9.04 15290 20240125 51.41 25450 -9.04 20240905 15290 51.41 20240125 25450 -9.04 20240905 15290 51.41 20240125 0.00 N 192400 100 35 억 4288903 N N 2 N 00 N
8 20241125 100954 55 60.00 KOSPI 금융업 N N N Y 60 N 23100 200 2 0.87 15542600 676 8.38 23050 23150 22650 29750 16050 22900 22992.01 12.06 0 -209 23466 23182 22716 22432 21966 23325 22575 36 6850 100 16940 50 1 35562185 8215 6.31 0.73 12 0.00 3659.00 31648.00 25450 20240905 -9.23 15290 20240125 51.08 25450 -9.23 20240905 15290 51.08 20240125 25450 -9.23 20240905 15290 51.08 20240125 0.00 N 192400 100 35 억 4288903 N N 2 N 00 N
9 20241125 090954 55 60.00 KOSPI 금융업 N N N Y 60 N 22950 50 2 0.22 2892250 126 1.56 23050 23050 22650 29750 16050 22900 22954.37 12.06 0 -64 23466 23182 22716 22432 21966 23325 22575 36 6850 100 16940 50 1 35562185 8162 6.27 0.73 12 0.00 3659.00 31648.00 25450 20240905 -9.82 15290 20240125 50.10 25450 -9.82 20240905 15290 50.10 20240125 25450 -9.82 20240905 15290 50.10 20240125 0.00 N 192400 100 35 억 4288903 N N 2 N 00 N
10 20241122 160900 55 60.00 KOSPI 금융업 N N N Y 60 N 22900 300 2 1.33 182482200 8065 91.26 22600 23000 22250 29350 15850 22600 22626.16 12.07 0 -3733 23166 22882 22716 22432 22266 22800 22350 36 6750 100 16720 50 1 35562185 8144 6.26 0.72 12 0.02 3659.00 31648.00 25450 20240905 -10.02 15290 20240125 49.77 25450 -10.02 20240905 15290 49.77 20240125 25450 -10.02 20240905 15290 49.77 20240125 0.00 N 192400 100 35 억 4292387 N N 2 N 00 N
11 20241122 150914 55 60.00 KOSPI 금융업 N N N Y 60 N 22700 100 2 0.44 163619950 7239 81.92 22600 23000 22250 29350 15850 22600 22602.56 12.07 0 -3669 23166 22882 22716 22432 22266 22800 22350 36 6750 100 16720 50 1 35562185 8073 6.20 0.72 12 0.02 3659.00 31648.00 25450 20240905 -10.81 15290 20240125 48.46 25450 -10.81 20240905 15290 48.46 20240125 25450 -10.81 20240905 15290 48.46 20240125 0.00 N 192400 100 35 억 4292387 N N 1 N 00 N
12 20241122 140915 55 60.00 KOSPI 금융업 N N N Y 60 N 22650 50 2 0.22 145105250 6424 72.69 22600 23000 22250 29350 15850 22600 22587.99 12.07 0 -3174 23166 22882 22716 22432 22266 22800 22350 36 6750 100 16720 50 1 35562185 8055 6.19 0.72 12 0.02 3659.00 31648.00 25450 20240905 -11.00 15290 20240125 48.14 25450 -11.00 20240905 15290 48.14 20240125 25450 -11.00 20240905 15290 48.14 20240125 0.00 N 192400 100 35 억 4292387 N N 1 N 00 N