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
316140/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
20241125,161210,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16850,90,2,0.54,56633123640,3362942,170.53,16850,16900,16650,21750,11740,16760,16840.33,45.68,0,-347572,17006,16882,16766,16642,16526,16825,16585,38027,4990,5000,13070,10,1,742591501,125127,4.97,0.40,12,0.45,3389.00,42165.00,17100,20241025,-1.46,12380,20240105,36.11,17100,-1.46,20241025,12380,36.11,20240105,17100,-1.46,20241025,12380,36.11,20240105,0.11,N,316140,5000,38026 억,,339187693,N,N,21245,N,00,N
20241125,151234,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16880,120,2,0.72,25918906630,1540246,78.10,16850,16900,16650,21750,11740,16760,16827.77,45.68,0,234660,17006,16882,16766,16642,16526,16825,16585,38027,4990,5000,13070,10,1,742591501,125349,4.98,0.40,12,0.21,3389.00,42165.00,17100,20241025,-1.29,12380,20240105,36.35,17100,-1.29,20241025,12380,36.35,20240105,17100,-1.29,20241025,12380,36.35,20240105,0.11,N,316140,5000,38026 억,,339187693,N,N,25234,N,00,N
20241125,141231,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16880,120,2,0.72,21645042030,1286969,65.26,16850,16900,16650,21750,11740,16760,16818.62,45.68,0,226432,17006,16882,16766,16642,16526,16825,16585,38027,4990,5000,13070,10,1,742591501,125349,4.98,0.40,12,0.17,3389.00,42165.00,17100,20241025,-1.29,12380,20240105,36.35,17100,-1.29,20241025,12380,36.35,20240105,17100,-1.29,20241025,12380,36.35,20240105,0.11,N,316140,5000,38026 억,,339187693,N,N,25234,N,00,N
20241125,131222,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16870,110,2,0.66,17096991310,1017410,51.59,16850,16880,16650,21750,11740,16760,16804.43,45.68,0,120092,17006,16882,16766,16642,16526,16825,16585,38027,4990,5000,13070,10,1,742591501,125275,4.98,0.40,12,0.14,3389.00,42165.00,17100,20241025,-1.35,12380,20240105,36.27,17100,-1.35,20241025,12380,36.27,20240105,17100,-1.35,20241025,12380,36.27,20240105,0.11,N,316140,5000,38026 억,,339187693,N,N,25234,N,00,N
20241125,121237,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16850,90,2,0.54,13973598870,832176,42.20,16850,16880,16650,21750,11740,16760,16791.64,45.68,0,65972,17006,16882,16766,16642,16526,16825,16585,38027,4990,5000,13070,10,1,742591501,125127,4.97,0.40,12,0.11,3389.00,42165.00,17100,20241025,-1.46,12380,20240105,36.11,17100,-1.46,20241025,12380,36.11,20240105,17100,-1.46,20241025,12380,36.11,20240105,0.11,N,316140,5000,38026 억,,339187693,N,N,25234,N,00,N
20241125,111230,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16840,80,2,0.48,11574494810,689667,34.97,16850,16880,16650,21750,11740,16760,16782.73,45.68,0,21618,17006,16882,16766,16642,16526,16825,16585,38027,4990,5000,13070,10,1,742591501,125052,4.97,0.40,12,0.09,3389.00,42165.00,17100,20241025,-1.52,12380,20240105,36.03,17100,-1.52,20241025,12380,36.03,20240105,17100,-1.52,20241025,12380,36.03,20240105,0.11,N,316140,5000,38026 억,,339187693,N,N,25234,N,00,N
20241125,101214,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16800,40,2,0.24,8124514970,484315,24.56,16850,16880,16650,21750,11740,16760,16775.27,45.68,0,-19121,17006,16882,16766,16642,16526,16825,16585,38027,4990,5000,13070,10,1,742591501,124755,4.96,0.40,12,0.07,3389.00,42165.00,17100,20241025,-1.75,12380,20240105,35.70,17100,-1.75,20241025,12380,35.70,20240105,17100,-1.75,20241025,12380,35.70,20240105,0.11,N,316140,5000,38026 억,,339187693,N,N,25234,N,00,N
20241125,091216,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16730,-30,5,-0.18,2850188680,170069,8.62,16850,16880,16650,21750,11740,16760,16759.01,45.68,0,-25852,17006,16882,16766,16642,16526,16825,16585,38027,4990,5000,13070,10,1,742591501,124236,4.94,0.40,12,0.02,3389.00,42165.00,17100,20241025,-2.16,12380,20240105,35.14,17100,-2.16,20241025,12380,35.14,20240105,17100,-2.16,20241025,12380,35.14,20240105,0.11,N,316140,5000,38026 억,,339187693,N,N,25234,N,00,N
20241122,161109,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16760,-30,5,-0.18,32976336090,1969710,79.19,16790,16890,16650,21800,11760,16790,16741.72,45.69,-82400,-567389,17110,16950,16740,16580,16370,17030,16660,38027,5010,5000,13090,10,1,742591501,124458,4.95,0.40,12,0.27,3389.00,42165.00,17100,20241025,-1.99,12380,20240105,35.38,17100,-1.99,20241025,12380,35.38,20240105,17100,-1.99,20241025,12380,35.38,20240105,0.13,N,316140,5000,38026 억,,339265072,N,N,25234,N,00,N
20241122,151124,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16790,0,3,0.00,28748996260,1717575,69.06,16790,16890,16650,21800,11760,16790,16738.13,45.69,-82400,-544888,17110,16950,16740,16580,16370,17030,16660,38027,5010,5000,13090,10,1,742591501,124681,4.95,0.40,12,0.23,3389.00,42165.00,17100,20241025,-1.81,12380,20240105,35.62,17100,-1.81,20241025,12380,35.62,20240105,17100,-1.81,20241025,12380,35.62,20240105,0.13,N,316140,5000,38026 억,,339265072,N,N,4908,N,00,N
20241122,141125,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16740,-50,5,-0.30,24142010660,1442674,58.00,16790,16890,16650,21800,11760,16790,16734.21,45.69,-82400,-445839,17110,16950,16740,16580,16370,17030,16660,38027,5010,5000,13090,10,1,742591501,124310,4.94,0.40,12,0.19,3389.00,42165.00,17100,20241025,-2.11,12380,20240105,35.22,17100,-2.11,20241025,12380,35.22,20240105,17100,-2.11,20241025,12380,35.22,20240105,0.13,N,316140,5000,38026 억,,339265072,N,N,4908,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 161210 55 20.00 KOSPI200 금융업 N N N Y 40 Y 16850 90 2 0.54 56633123640 3362942 170.53 16850 16900 16650 21750 11740 16760 16840.33 45.68 0 -347572 17006 16882 16766 16642 16526 16825 16585 38027 4990 5000 13070 10 1 742591501 125127 4.97 0.40 12 0.45 3389.00 42165.00 17100 20241025 -1.46 12380 20240105 36.11 17100 -1.46 20241025 12380 36.11 20240105 17100 -1.46 20241025 12380 36.11 20240105 0.11 N 316140 5000 38026 억 339187693 N N 21245 N 00 N
3 20241125 151234 55 20.00 KOSPI200 금융업 N N N Y 40 Y 16880 120 2 0.72 25918906630 1540246 78.10 16850 16900 16650 21750 11740 16760 16827.77 45.68 0 234660 17006 16882 16766 16642 16526 16825 16585 38027 4990 5000 13070 10 1 742591501 125349 4.98 0.40 12 0.21 3389.00 42165.00 17100 20241025 -1.29 12380 20240105 36.35 17100 -1.29 20241025 12380 36.35 20240105 17100 -1.29 20241025 12380 36.35 20240105 0.11 N 316140 5000 38026 억 339187693 N N 25234 N 00 N
4 20241125 141231 55 20.00 KOSPI200 금융업 N N N Y 40 Y 16880 120 2 0.72 21645042030 1286969 65.26 16850 16900 16650 21750 11740 16760 16818.62 45.68 0 226432 17006 16882 16766 16642 16526 16825 16585 38027 4990 5000 13070 10 1 742591501 125349 4.98 0.40 12 0.17 3389.00 42165.00 17100 20241025 -1.29 12380 20240105 36.35 17100 -1.29 20241025 12380 36.35 20240105 17100 -1.29 20241025 12380 36.35 20240105 0.11 N 316140 5000 38026 억 339187693 N N 25234 N 00 N
5 20241125 131222 55 20.00 KOSPI200 금융업 N N N Y 40 Y 16870 110 2 0.66 17096991310 1017410 51.59 16850 16880 16650 21750 11740 16760 16804.43 45.68 0 120092 17006 16882 16766 16642 16526 16825 16585 38027 4990 5000 13070 10 1 742591501 125275 4.98 0.40 12 0.14 3389.00 42165.00 17100 20241025 -1.35 12380 20240105 36.27 17100 -1.35 20241025 12380 36.27 20240105 17100 -1.35 20241025 12380 36.27 20240105 0.11 N 316140 5000 38026 억 339187693 N N 25234 N 00 N
6 20241125 121237 55 20.00 KOSPI200 금융업 N N N Y 40 Y 16850 90 2 0.54 13973598870 832176 42.20 16850 16880 16650 21750 11740 16760 16791.64 45.68 0 65972 17006 16882 16766 16642 16526 16825 16585 38027 4990 5000 13070 10 1 742591501 125127 4.97 0.40 12 0.11 3389.00 42165.00 17100 20241025 -1.46 12380 20240105 36.11 17100 -1.46 20241025 12380 36.11 20240105 17100 -1.46 20241025 12380 36.11 20240105 0.11 N 316140 5000 38026 억 339187693 N N 25234 N 00 N
7 20241125 111230 55 20.00 KOSPI200 금융업 N N N Y 40 Y 16840 80 2 0.48 11574494810 689667 34.97 16850 16880 16650 21750 11740 16760 16782.73 45.68 0 21618 17006 16882 16766 16642 16526 16825 16585 38027 4990 5000 13070 10 1 742591501 125052 4.97 0.40 12 0.09 3389.00 42165.00 17100 20241025 -1.52 12380 20240105 36.03 17100 -1.52 20241025 12380 36.03 20240105 17100 -1.52 20241025 12380 36.03 20240105 0.11 N 316140 5000 38026 억 339187693 N N 25234 N 00 N
8 20241125 101214 55 20.00 KOSPI200 금융업 N N N Y 40 Y 16800 40 2 0.24 8124514970 484315 24.56 16850 16880 16650 21750 11740 16760 16775.27 45.68 0 -19121 17006 16882 16766 16642 16526 16825 16585 38027 4990 5000 13070 10 1 742591501 124755 4.96 0.40 12 0.07 3389.00 42165.00 17100 20241025 -1.75 12380 20240105 35.70 17100 -1.75 20241025 12380 35.70 20240105 17100 -1.75 20241025 12380 35.70 20240105 0.11 N 316140 5000 38026 억 339187693 N N 25234 N 00 N
9 20241125 091216 55 20.00 KOSPI200 금융업 N N N Y 40 Y 16730 -30 5 -0.18 2850188680 170069 8.62 16850 16880 16650 21750 11740 16760 16759.01 45.68 0 -25852 17006 16882 16766 16642 16526 16825 16585 38027 4990 5000 13070 10 1 742591501 124236 4.94 0.40 12 0.02 3389.00 42165.00 17100 20241025 -2.16 12380 20240105 35.14 17100 -2.16 20241025 12380 35.14 20240105 17100 -2.16 20241025 12380 35.14 20240105 0.11 N 316140 5000 38026 억 339187693 N N 25234 N 00 N
10 20241122 161109 55 20.00 KOSPI200 금융업 N N N Y 40 Y 16760 -30 5 -0.18 32976336090 1969710 79.19 16790 16890 16650 21800 11760 16790 16741.72 45.69 -82400 -567389 17110 16950 16740 16580 16370 17030 16660 38027 5010 5000 13090 10 1 742591501 124458 4.95 0.40 12 0.27 3389.00 42165.00 17100 20241025 -1.99 12380 20240105 35.38 17100 -1.99 20241025 12380 35.38 20240105 17100 -1.99 20241025 12380 35.38 20240105 0.13 N 316140 5000 38026 억 339265072 N N 25234 N 00 N
11 20241122 151124 55 20.00 KOSPI200 금융업 N N N Y 40 Y 16790 0 3 0.00 28748996260 1717575 69.06 16790 16890 16650 21800 11760 16790 16738.13 45.69 -82400 -544888 17110 16950 16740 16580 16370 17030 16660 38027 5010 5000 13090 10 1 742591501 124681 4.95 0.40 12 0.23 3389.00 42165.00 17100 20241025 -1.81 12380 20240105 35.62 17100 -1.81 20241025 12380 35.62 20240105 17100 -1.81 20241025 12380 35.62 20240105 0.13 N 316140 5000 38026 억 339265072 N N 4908 N 00 N
12 20241122 141125 55 20.00 KOSPI200 금융업 N N N Y 40 Y 16740 -50 5 -0.30 24142010660 1442674 58.00 16790 16890 16650 21800 11760 16790 16734.21 45.69 -82400 -445839 17110 16950 16740 16580 16370 17030 16660 38027 5010 5000 13090 10 1 742591501 124310 4.94 0.40 12 0.19 3389.00 42165.00 17100 20241025 -2.11 12380 20240105 35.22 17100 -2.11 20241025 12380 35.22 20240105 17100 -2.11 20241025 12380 35.22 20240105 0.13 N 316140 5000 38026 억 339265072 N N 4908 N 00 N