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
323410/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
20241125,161220,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,21700,400,2,1.88,14013119400,648238,187.96,21500,21750,21300,27650,14950,21300,21617.15,16.70,0,70792,21600,21450,21300,21150,21000,21450,21150,23848,6350,5000,15760,50,1,476968637,103502,29.17,1.69,12,0.14,744.00,12856.00,31500,20240115,-31.11,18490,20240805,17.36,31500,-31.11,20240115,18490,17.36,20240805,31500,-31.11,20240115,18490,17.36,20240805,0.22,N,323410,5000,23848 억,,79640451,N,N,5816,N,00,N
20241125,151245,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,21750,450,2,2.11,7876049000,365446,105.96,21500,21750,21300,27650,14950,21300,21551.88,16.70,0,96874,21600,21450,21300,21150,21000,21450,21150,23848,6350,5000,15760,50,1,476968637,103741,29.23,1.69,12,0.08,744.00,12856.00,31500,20240115,-30.95,18490,20240805,17.63,31500,-30.95,20240115,18490,17.63,20240805,31500,-30.95,20240115,18490,17.63,20240805,0.22,N,323410,5000,23848 억,,79640451,N,N,3284,N,00,N
20241125,141241,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,21700,400,2,1.88,6771729500,314522,91.20,21500,21700,21300,27650,14950,21300,21530.23,16.70,0,77725,21600,21450,21300,21150,21000,21450,21150,23848,6350,5000,15760,50,1,476968637,103502,29.17,1.69,12,0.07,744.00,12856.00,31500,20240115,-31.11,18490,20240805,17.36,31500,-31.11,20240115,18490,17.36,20240805,31500,-31.11,20240115,18490,17.36,20240805,0.22,N,323410,5000,23848 억,,79640451,N,N,3284,N,00,N
20241125,131232,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,21600,300,2,1.41,5723348300,266112,77.16,21500,21650,21300,27650,14950,21300,21507.29,16.70,0,54522,21600,21450,21300,21150,21000,21450,21150,23848,6350,5000,15760,50,1,476968637,103025,29.03,1.68,12,0.06,744.00,12856.00,31500,20240115,-31.43,18490,20240805,16.82,31500,-31.43,20240115,18490,16.82,20240805,31500,-31.43,20240115,18490,16.82,20240805,0.22,N,323410,5000,23848 억,,79640451,N,N,3284,N,00,N
20241125,121247,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,21550,250,2,1.17,4797125950,223205,64.72,21500,21650,21300,27650,14950,21300,21492.02,16.70,0,39056,21600,21450,21300,21150,21000,21450,21150,23848,6350,5000,15760,50,1,476968637,102787,28.97,1.68,12,0.05,744.00,12856.00,31500,20240115,-31.59,18490,20240805,16.55,31500,-31.59,20240115,18490,16.55,20240805,31500,-31.59,20240115,18490,16.55,20240805,0.22,N,323410,5000,23848 억,,79640451,N,N,3284,N,00,N
20241125,111241,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,21600,300,2,1.41,4256791700,198135,57.45,21500,21650,21300,27650,14950,21300,21484.30,16.70,0,39585,21600,21450,21300,21150,21000,21450,21150,23848,6350,5000,15760,50,1,476968637,103025,29.03,1.68,12,0.04,744.00,12856.00,31500,20240115,-31.43,18490,20240805,16.82,31500,-31.43,20240115,18490,16.82,20240805,31500,-31.43,20240115,18490,16.82,20240805,0.22,N,323410,5000,23848 억,,79640451,N,N,3284,N,00,N
20241125,101225,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,21550,250,2,1.17,3012844700,140470,40.73,21500,21600,21300,27650,14950,21300,21448.31,16.70,0,29097,21600,21450,21300,21150,21000,21450,21150,23848,6350,5000,15760,50,1,476968637,102787,28.97,1.68,12,0.03,744.00,12856.00,31500,20240115,-31.59,18490,20240805,16.55,31500,-31.59,20240115,18490,16.55,20240805,31500,-31.59,20240115,18490,16.55,20240805,0.22,N,323410,5000,23848 억,,79640451,N,N,3284,N,00,N
20241125,091226,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,21350,50,2,0.23,1083748200,50559,14.66,21500,21550,21350,27650,14950,21300,21435.32,16.70,0,5508,21600,21450,21300,21150,21000,21450,21150,23848,6350,5000,15760,50,1,476968637,101833,28.70,1.66,12,0.01,744.00,12856.00,31500,20240115,-32.22,18490,20240805,15.47,31500,-32.22,20240115,18490,15.47,20240805,31500,-32.22,20240115,18490,15.47,20240805,0.22,N,323410,5000,23848 억,,79640451,N,N,3284,N,00,N
20241122,161119,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,21300,200,2,0.95,7319888750,343495,94.12,21300,21450,21150,27400,14800,21100,21310.05,16.69,-21800,51240,21500,21300,21200,21000,20900,21250,20950,23848,6300,5000,15610,50,1,476968637,101594,28.63,1.66,12,0.07,744.00,12856.00,31500,20240115,-32.38,18490,20240805,15.20,31500,-32.38,20240115,18490,15.20,20240805,31500,-32.38,20240115,18490,15.20,20240805,0.23,N,323410,5000,23848 억,,79607861,N,N,3284,N,00,N
20241122,151133,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,21250,150,2,0.71,6533906200,306583,84.01,21300,21450,21150,27400,14800,21100,21312.04,16.69,-21800,40761,21500,21300,21200,21000,20900,21250,20950,23848,6300,5000,15610,50,1,476968637,101356,28.56,1.65,12,0.06,744.00,12856.00,31500,20240115,-32.54,18490,20240805,14.93,31500,-32.54,20240115,18490,14.93,20240805,31500,-32.54,20240115,18490,14.93,20240805,0.23,N,323410,5000,23848 억,,79607861,N,N,94,N,00,N
20241122,141134,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,21300,200,2,0.95,5556255150,260588,71.40,21300,21450,21150,27400,14800,21100,21322.01,16.69,-21800,41382,21500,21300,21200,21000,20900,21250,20950,23848,6300,5000,15610,50,1,476968637,101594,28.63,1.66,12,0.05,744.00,12856.00,31500,20240115,-32.38,18490,20240805,15.20,31500,-32.38,20240115,18490,15.20,20240805,31500,-32.38,20240115,18490,15.20,20240805,0.23,N,323410,5000,23848 억,,79607861,N,N,94,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 161220 55 20.00 KOSPI200 금융업 N N N Y 40 Y 21700 400 2 1.88 14013119400 648238 187.96 21500 21750 21300 27650 14950 21300 21617.15 16.70 0 70792 21600 21450 21300 21150 21000 21450 21150 23848 6350 5000 15760 50 1 476968637 103502 29.17 1.69 12 0.14 744.00 12856.00 31500 20240115 -31.11 18490 20240805 17.36 31500 -31.11 20240115 18490 17.36 20240805 31500 -31.11 20240115 18490 17.36 20240805 0.22 N 323410 5000 23848 억 79640451 N N 5816 N 00 N
3 20241125 151245 55 20.00 KOSPI200 금융업 N N N Y 40 Y 21750 450 2 2.11 7876049000 365446 105.96 21500 21750 21300 27650 14950 21300 21551.88 16.70 0 96874 21600 21450 21300 21150 21000 21450 21150 23848 6350 5000 15760 50 1 476968637 103741 29.23 1.69 12 0.08 744.00 12856.00 31500 20240115 -30.95 18490 20240805 17.63 31500 -30.95 20240115 18490 17.63 20240805 31500 -30.95 20240115 18490 17.63 20240805 0.22 N 323410 5000 23848 억 79640451 N N 3284 N 00 N
4 20241125 141241 55 20.00 KOSPI200 금융업 N N N Y 40 Y 21700 400 2 1.88 6771729500 314522 91.20 21500 21700 21300 27650 14950 21300 21530.23 16.70 0 77725 21600 21450 21300 21150 21000 21450 21150 23848 6350 5000 15760 50 1 476968637 103502 29.17 1.69 12 0.07 744.00 12856.00 31500 20240115 -31.11 18490 20240805 17.36 31500 -31.11 20240115 18490 17.36 20240805 31500 -31.11 20240115 18490 17.36 20240805 0.22 N 323410 5000 23848 억 79640451 N N 3284 N 00 N
5 20241125 131232 55 20.00 KOSPI200 금융업 N N N Y 40 Y 21600 300 2 1.41 5723348300 266112 77.16 21500 21650 21300 27650 14950 21300 21507.29 16.70 0 54522 21600 21450 21300 21150 21000 21450 21150 23848 6350 5000 15760 50 1 476968637 103025 29.03 1.68 12 0.06 744.00 12856.00 31500 20240115 -31.43 18490 20240805 16.82 31500 -31.43 20240115 18490 16.82 20240805 31500 -31.43 20240115 18490 16.82 20240805 0.22 N 323410 5000 23848 억 79640451 N N 3284 N 00 N
6 20241125 121247 55 20.00 KOSPI200 금융업 N N N Y 40 Y 21550 250 2 1.17 4797125950 223205 64.72 21500 21650 21300 27650 14950 21300 21492.02 16.70 0 39056 21600 21450 21300 21150 21000 21450 21150 23848 6350 5000 15760 50 1 476968637 102787 28.97 1.68 12 0.05 744.00 12856.00 31500 20240115 -31.59 18490 20240805 16.55 31500 -31.59 20240115 18490 16.55 20240805 31500 -31.59 20240115 18490 16.55 20240805 0.22 N 323410 5000 23848 억 79640451 N N 3284 N 00 N
7 20241125 111241 55 20.00 KOSPI200 금융업 N N N Y 40 Y 21600 300 2 1.41 4256791700 198135 57.45 21500 21650 21300 27650 14950 21300 21484.30 16.70 0 39585 21600 21450 21300 21150 21000 21450 21150 23848 6350 5000 15760 50 1 476968637 103025 29.03 1.68 12 0.04 744.00 12856.00 31500 20240115 -31.43 18490 20240805 16.82 31500 -31.43 20240115 18490 16.82 20240805 31500 -31.43 20240115 18490 16.82 20240805 0.22 N 323410 5000 23848 억 79640451 N N 3284 N 00 N
8 20241125 101225 55 20.00 KOSPI200 금융업 N N N Y 40 Y 21550 250 2 1.17 3012844700 140470 40.73 21500 21600 21300 27650 14950 21300 21448.31 16.70 0 29097 21600 21450 21300 21150 21000 21450 21150 23848 6350 5000 15760 50 1 476968637 102787 28.97 1.68 12 0.03 744.00 12856.00 31500 20240115 -31.59 18490 20240805 16.55 31500 -31.59 20240115 18490 16.55 20240805 31500 -31.59 20240115 18490 16.55 20240805 0.22 N 323410 5000 23848 억 79640451 N N 3284 N 00 N
9 20241125 091226 55 20.00 KOSPI200 금융업 N N N Y 40 Y 21350 50 2 0.23 1083748200 50559 14.66 21500 21550 21350 27650 14950 21300 21435.32 16.70 0 5508 21600 21450 21300 21150 21000 21450 21150 23848 6350 5000 15760 50 1 476968637 101833 28.70 1.66 12 0.01 744.00 12856.00 31500 20240115 -32.22 18490 20240805 15.47 31500 -32.22 20240115 18490 15.47 20240805 31500 -32.22 20240115 18490 15.47 20240805 0.22 N 323410 5000 23848 억 79640451 N N 3284 N 00 N
10 20241122 161119 55 20.00 KOSPI200 금융업 N N N Y 40 Y 21300 200 2 0.95 7319888750 343495 94.12 21300 21450 21150 27400 14800 21100 21310.05 16.69 -21800 51240 21500 21300 21200 21000 20900 21250 20950 23848 6300 5000 15610 50 1 476968637 101594 28.63 1.66 12 0.07 744.00 12856.00 31500 20240115 -32.38 18490 20240805 15.20 31500 -32.38 20240115 18490 15.20 20240805 31500 -32.38 20240115 18490 15.20 20240805 0.23 N 323410 5000 23848 억 79607861 N N 3284 N 00 N
11 20241122 151133 55 20.00 KOSPI200 금융업 N N N Y 40 Y 21250 150 2 0.71 6533906200 306583 84.01 21300 21450 21150 27400 14800 21100 21312.04 16.69 -21800 40761 21500 21300 21200 21000 20900 21250 20950 23848 6300 5000 15610 50 1 476968637 101356 28.56 1.65 12 0.06 744.00 12856.00 31500 20240115 -32.54 18490 20240805 14.93 31500 -32.54 20240115 18490 14.93 20240805 31500 -32.54 20240115 18490 14.93 20240805 0.23 N 323410 5000 23848 억 79607861 N N 94 N 00 N
12 20241122 141134 55 20.00 KOSPI200 금융업 N N N Y 40 Y 21300 200 2 0.95 5556255150 260588 71.40 21300 21450 21150 27400 14800 21100 21322.01 16.69 -21800 41382 21500 21300 21200 21000 20900 21250 20950 23848 6300 5000 15610 50 1 476968637 101594 28.63 1.66 12 0.05 744.00 12856.00 31500 20240115 -32.38 18490 20240805 15.20 31500 -32.38 20240115 18490 15.20 20240805 31500 -32.38 20240115 18490 15.20 20240805 0.23 N 323410 5000 23848 억 79607861 N N 94 N 00 N