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
487570/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
20241125,161430,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,34050,-1700,5,-4.76,943174750,27634,167.83,35700,35700,33750,46450,25050,35750,34131.05,3.60,0,-2128,36650,36200,35600,35150,34550,35900,34850,186,10700,5000,25020,50,1,3725927,1269,0.00,0.00,12,0.74,0.00,0.00,118000,20240729,-71.14,32800,20241115,3.81,118000,-71.14,20240729,32800,3.81,20241115,118000,-71.14,20240729,32800,3.81,20241115,0.71,N,487570,5000,186 억,,133975,N,N,0,N,00,N
20241125,151502,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,34000,-1750,5,-4.90,904782250,26506,160.98,35700,35700,33750,46450,25050,35750,34135.00,3.60,0,-2016,36650,36200,35600,35150,34550,35900,34850,186,10700,5000,25020,50,1,3725927,1267,0.00,0.00,12,0.71,0.00,0.00,118000,20240729,-71.19,32800,20241115,3.66,118000,-71.19,20240729,32800,3.66,20241115,118000,-71.19,20240729,32800,3.66,20241115,0.71,N,487570,5000,186 억,,133975,N,N,0,N,00,N
20241125,141455,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,33950,-1800,5,-5.03,843976900,24715,150.11,35700,35700,33750,46450,25050,35750,34148.37,3.60,0,-1846,36650,36200,35600,35150,34550,35900,34850,186,10700,5000,25020,50,1,3725927,1265,0.00,0.00,12,0.66,0.00,0.00,118000,20240729,-71.23,32800,20241115,3.51,118000,-71.23,20240729,32800,3.51,20241115,118000,-71.23,20240729,32800,3.51,20241115,0.71,N,487570,5000,186 억,,133975,N,N,0,N,00,N
20241125,131444,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,33900,-1850,5,-5.17,772221000,22601,137.27,35700,35700,33750,46450,25050,35750,34167.56,3.60,0,-1412,36650,36200,35600,35150,34550,35900,34850,186,10700,5000,25020,50,1,3725927,1263,0.00,0.00,12,0.61,0.00,0.00,118000,20240729,-71.27,32800,20241115,3.35,118000,-71.27,20240729,32800,3.35,20241115,118000,-71.27,20240729,32800,3.35,20241115,0.71,N,487570,5000,186 억,,133975,N,N,0,N,00,N
20241125,121502,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,33850,-1900,5,-5.31,709682250,20757,126.07,35700,35700,33750,46450,25050,35750,34190.02,3.60,0,-820,36650,36200,35600,35150,34550,35900,34850,186,10700,5000,25020,50,1,3725927,1261,0.00,0.00,12,0.56,0.00,0.00,118000,20240729,-71.31,32800,20241115,3.20,118000,-71.31,20240729,32800,3.20,20241115,118000,-71.31,20240729,32800,3.20,20241115,0.71,N,487570,5000,186 억,,133975,N,N,0,N,00,N
20241125,111458,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,34000,-1750,5,-4.90,624889100,18254,110.87,35700,35700,33750,46450,25050,35750,34233.00,3.60,0,-593,36650,36200,35600,35150,34550,35900,34850,186,10700,5000,25020,50,1,3725927,1267,0.00,0.00,12,0.49,0.00,0.00,118000,20240729,-71.19,32800,20241115,3.66,118000,-71.19,20240729,32800,3.66,20241115,118000,-71.19,20240729,32800,3.66,20241115,0.71,N,487570,5000,186 억,,133975,N,N,0,N,00,N
20241125,101442,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,34050,-1700,5,-4.76,422228050,12281,74.59,35700,35700,34000,46450,25050,35750,34380.59,3.60,0,646,36650,36200,35600,35150,34550,35900,34850,186,10700,5000,25020,50,1,3725927,1269,0.00,0.00,12,0.33,0.00,0.00,118000,20240729,-71.14,32800,20241115,3.81,118000,-71.14,20240729,32800,3.81,20241115,118000,-71.14,20240729,32800,3.81,20241115,0.71,N,487570,5000,186 억,,133975,N,N,0,N,00,N
20241125,091439,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,35000,-750,5,-2.10,31348850,894,5.43,35700,35700,34700,46450,25050,35750,35065.83,3.60,0,278,36650,36200,35600,35150,34550,35900,34850,186,10700,5000,25020,50,1,3725927,1304,0.00,0.00,12,0.02,0.00,0.00,118000,20240729,-70.34,32800,20241115,6.71,118000,-70.34,20240729,32800,6.71,20241115,118000,-70.34,20240729,32800,6.71,20241115,0.71,N,487570,5000,186 억,,133975,N,N,0,N,00,N
20241122,161319,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,35750,-350,5,-0.97,582978100,16459,205.40,35800,36050,35000,46900,25300,36100,35419.90,3.67,0,-2414,37300,36700,35800,35200,34300,36250,34750,186,10800,5000,25270,50,1,3725927,1332,0.00,0.00,12,0.44,0.00,0.00,118000,20240729,-69.70,32800,20241115,8.99,118000,-69.70,20240729,32800,8.99,20241115,118000,-69.70,20240729,32800,8.99,20241115,0.71,N,487570,5000,186 억,,136727,N,N,0,N,00,N
20241122,151335,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,35500,-600,5,-1.66,458680850,12968,161.84,35800,36050,35000,46900,25300,36100,35370.21,3.67,0,-1741,37300,36700,35800,35200,34300,36250,34750,186,10800,5000,25270,50,1,3725927,1323,0.00,0.00,12,0.35,0.00,0.00,118000,20240729,-69.92,32800,20241115,8.23,118000,-69.92,20240729,32800,8.23,20241115,118000,-69.92,20240729,32800,8.23,20241115,0.71,N,487570,5000,186 억,,136727,N,N,0,N,00,N
20241122,141337,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,35150,-950,5,-2.63,312014550,8821,110.08,35800,36050,35000,46900,25300,36100,35371.79,3.67,0,-1117,37300,36700,35800,35200,34300,36250,34750,186,10800,5000,25270,50,1,3725927,1310,0.00,0.00,12,0.24,0.00,0.00,118000,20240729,-70.21,32800,20241115,7.16,118000,-70.21,20240729,32800,7.16,20241115,118000,-70.21,20240729,32800,7.16,20241115,0.71,N,487570,5000,186 억,,136727,N,N,0,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 161430 57 100.00 KOSPI 금융업 N N N N N 34050 -1700 5 -4.76 943174750 27634 167.83 35700 35700 33750 46450 25050 35750 34131.05 3.60 0 -2128 36650 36200 35600 35150 34550 35900 34850 186 10700 5000 25020 50 1 3725927 1269 0.00 0.00 12 0.74 0.00 0.00 118000 20240729 -71.14 32800 20241115 3.81 118000 -71.14 20240729 32800 3.81 20241115 118000 -71.14 20240729 32800 3.81 20241115 0.71 N 487570 5000 186 억 133975 N N 0 N 00 N
3 20241125 151502 57 100.00 KOSPI 금융업 N N N N N 34000 -1750 5 -4.90 904782250 26506 160.98 35700 35700 33750 46450 25050 35750 34135.00 3.60 0 -2016 36650 36200 35600 35150 34550 35900 34850 186 10700 5000 25020 50 1 3725927 1267 0.00 0.00 12 0.71 0.00 0.00 118000 20240729 -71.19 32800 20241115 3.66 118000 -71.19 20240729 32800 3.66 20241115 118000 -71.19 20240729 32800 3.66 20241115 0.71 N 487570 5000 186 억 133975 N N 0 N 00 N
4 20241125 141455 57 100.00 KOSPI 금융업 N N N N N 33950 -1800 5 -5.03 843976900 24715 150.11 35700 35700 33750 46450 25050 35750 34148.37 3.60 0 -1846 36650 36200 35600 35150 34550 35900 34850 186 10700 5000 25020 50 1 3725927 1265 0.00 0.00 12 0.66 0.00 0.00 118000 20240729 -71.23 32800 20241115 3.51 118000 -71.23 20240729 32800 3.51 20241115 118000 -71.23 20240729 32800 3.51 20241115 0.71 N 487570 5000 186 억 133975 N N 0 N 00 N
5 20241125 131444 57 100.00 KOSPI 금융업 N N N N N 33900 -1850 5 -5.17 772221000 22601 137.27 35700 35700 33750 46450 25050 35750 34167.56 3.60 0 -1412 36650 36200 35600 35150 34550 35900 34850 186 10700 5000 25020 50 1 3725927 1263 0.00 0.00 12 0.61 0.00 0.00 118000 20240729 -71.27 32800 20241115 3.35 118000 -71.27 20240729 32800 3.35 20241115 118000 -71.27 20240729 32800 3.35 20241115 0.71 N 487570 5000 186 억 133975 N N 0 N 00 N
6 20241125 121502 57 100.00 KOSPI 금융업 N N N N N 33850 -1900 5 -5.31 709682250 20757 126.07 35700 35700 33750 46450 25050 35750 34190.02 3.60 0 -820 36650 36200 35600 35150 34550 35900 34850 186 10700 5000 25020 50 1 3725927 1261 0.00 0.00 12 0.56 0.00 0.00 118000 20240729 -71.31 32800 20241115 3.20 118000 -71.31 20240729 32800 3.20 20241115 118000 -71.31 20240729 32800 3.20 20241115 0.71 N 487570 5000 186 억 133975 N N 0 N 00 N
7 20241125 111458 57 100.00 KOSPI 금융업 N N N N N 34000 -1750 5 -4.90 624889100 18254 110.87 35700 35700 33750 46450 25050 35750 34233.00 3.60 0 -593 36650 36200 35600 35150 34550 35900 34850 186 10700 5000 25020 50 1 3725927 1267 0.00 0.00 12 0.49 0.00 0.00 118000 20240729 -71.19 32800 20241115 3.66 118000 -71.19 20240729 32800 3.66 20241115 118000 -71.19 20240729 32800 3.66 20241115 0.71 N 487570 5000 186 억 133975 N N 0 N 00 N
8 20241125 101442 57 100.00 KOSPI 금융업 N N N N N 34050 -1700 5 -4.76 422228050 12281 74.59 35700 35700 34000 46450 25050 35750 34380.59 3.60 0 646 36650 36200 35600 35150 34550 35900 34850 186 10700 5000 25020 50 1 3725927 1269 0.00 0.00 12 0.33 0.00 0.00 118000 20240729 -71.14 32800 20241115 3.81 118000 -71.14 20240729 32800 3.81 20241115 118000 -71.14 20240729 32800 3.81 20241115 0.71 N 487570 5000 186 억 133975 N N 0 N 00 N
9 20241125 091439 57 100.00 KOSPI 금융업 N N N N N 35000 -750 5 -2.10 31348850 894 5.43 35700 35700 34700 46450 25050 35750 35065.83 3.60 0 278 36650 36200 35600 35150 34550 35900 34850 186 10700 5000 25020 50 1 3725927 1304 0.00 0.00 12 0.02 0.00 0.00 118000 20240729 -70.34 32800 20241115 6.71 118000 -70.34 20240729 32800 6.71 20241115 118000 -70.34 20240729 32800 6.71 20241115 0.71 N 487570 5000 186 억 133975 N N 0 N 00 N
10 20241122 161319 57 100.00 KOSPI 금융업 N N N N N 35750 -350 5 -0.97 582978100 16459 205.40 35800 36050 35000 46900 25300 36100 35419.90 3.67 0 -2414 37300 36700 35800 35200 34300 36250 34750 186 10800 5000 25270 50 1 3725927 1332 0.00 0.00 12 0.44 0.00 0.00 118000 20240729 -69.70 32800 20241115 8.99 118000 -69.70 20240729 32800 8.99 20241115 118000 -69.70 20240729 32800 8.99 20241115 0.71 N 487570 5000 186 억 136727 N N 0 N 00 N
11 20241122 151335 57 100.00 KOSPI 금융업 N N N N N 35500 -600 5 -1.66 458680850 12968 161.84 35800 36050 35000 46900 25300 36100 35370.21 3.67 0 -1741 37300 36700 35800 35200 34300 36250 34750 186 10800 5000 25270 50 1 3725927 1323 0.00 0.00 12 0.35 0.00 0.00 118000 20240729 -69.92 32800 20241115 8.23 118000 -69.92 20240729 32800 8.23 20241115 118000 -69.92 20240729 32800 8.23 20241115 0.71 N 487570 5000 186 억 136727 N N 0 N 00 N
12 20241122 141337 57 100.00 KOSPI 금융업 N N N N N 35150 -950 5 -2.63 312014550 8821 110.08 35800 36050 35000 46900 25300 36100 35371.79 3.67 0 -1117 37300 36700 35800 35200 34300 36250 34750 186 10800 5000 25270 50 1 3725927 1310 0.00 0.00 12 0.24 0.00 0.00 118000 20240729 -70.21 32800 20241115 7.16 118000 -70.21 20240729 32800 7.16 20241115 118000 -70.21 20240729 32800 7.16 20241115 0.71 N 487570 5000 186 억 136727 N N 0 N 00 N