ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-26 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-26 18:12:42 +09:00
parent c44b01317d
commit b879ea4c16
2958 changed files with 31893 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001040/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
20241126,160115,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,98200,-1000,5,-1.01,4340834100,44502,73.90,97600,99200,96600,128900,69500,99200,97541.41,15.67,0,-5792,101533,100366,98333,97166,95133,100950,97750,1466,29700,5000,73400,100,1,29176998,28652,17.98,0.62,12,0.15,5462.00,158764.00,152900,20240516,-35.78,84600,20240122,16.08,152900,-35.78,20240516,84600,16.08,20240122,152900,-35.78,20240516,84600,16.08,20240122,0.17,N,001040,5000,1466 억,,4572723,N,N,10,N,00,N
20241126,150116,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,97900,-1300,5,-1.31,3415424000,35078,58.25,97600,99200,96600,128900,69500,99200,97366.55,15.67,0,-3332,101533,100366,98333,97166,95133,100950,97750,1466,29700,5000,73400,100,1,29176998,28564,17.92,0.62,12,0.12,5462.00,158764.00,152900,20240516,-35.97,84600,20240122,15.72,152900,-35.97,20240516,84600,15.72,20240122,152900,-35.97,20240516,84600,15.72,20240122,0.17,N,001040,5000,1466 억,,4572723,N,N,0,N,00,N
20241126,140115,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,97600,-1600,5,-1.61,2934988300,30164,50.09,97600,99200,96600,128900,69500,99200,97301.03,15.67,0,-5054,101533,100366,98333,97166,95133,100950,97750,1466,29700,5000,73400,100,1,29176998,28477,17.87,0.61,12,0.10,5462.00,158764.00,152900,20240516,-36.17,84600,20240122,15.37,152900,-36.17,20240516,84600,15.37,20240122,152900,-36.17,20240516,84600,15.37,20240122,0.17,N,001040,5000,1466 억,,4572723,N,N,0,N,00,N
20241126,130116,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,96900,-2300,5,-2.32,2150359100,22083,36.67,97600,99200,96600,128900,69500,99200,97376.22,15.67,0,-4106,101533,100366,98333,97166,95133,100950,97750,1466,29700,5000,73400,100,1,29176998,28273,17.74,0.61,12,0.08,5462.00,158764.00,152900,20240516,-36.63,84600,20240122,14.54,152900,-36.63,20240516,84600,14.54,20240122,152900,-36.63,20240516,84600,14.54,20240122,0.17,N,001040,5000,1466 억,,4572723,N,N,0,N,00,N
20241126,120116,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,97500,-1700,5,-1.71,1713321400,17583,29.20,97600,99200,96600,128900,69500,99200,97441.93,15.67,0,-2833,101533,100366,98333,97166,95133,100950,97750,1466,29700,5000,73400,100,1,29176998,28448,17.85,0.61,12,0.06,5462.00,158764.00,152900,20240516,-36.23,84600,20240122,15.25,152900,-36.23,20240516,84600,15.25,20240122,152900,-36.23,20240516,84600,15.25,20240122,0.17,N,001040,5000,1466 억,,4572723,N,N,0,N,00,N
20241126,110116,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,97600,-1600,5,-1.61,1394489100,14316,23.77,97600,99200,96600,128900,69500,99200,97407.73,15.67,0,-3338,101533,100366,98333,97166,95133,100950,97750,1466,29700,5000,73400,100,1,29176998,28477,17.87,0.61,12,0.05,5462.00,158764.00,152900,20240516,-36.17,84600,20240122,15.37,152900,-36.17,20240516,84600,15.37,20240122,152900,-36.17,20240516,84600,15.37,20240122,0.17,N,001040,5000,1466 억,,4572723,N,N,0,N,00,N
20241126,100116,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,97500,-1700,5,-1.71,817567000,8377,13.91,97600,99200,96900,128900,69500,99200,97596.63,15.67,0,-3111,101533,100366,98333,97166,95133,100950,97750,1466,29700,5000,73400,100,1,29176998,28448,17.85,0.61,12,0.03,5462.00,158764.00,152900,20240516,-36.23,84600,20240122,15.25,152900,-36.23,20240516,84600,15.25,20240122,152900,-36.23,20240516,84600,15.25,20240122,0.17,N,001040,5000,1466 억,,4572723,N,N,0,N,00,N
20241126,090116,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,97500,-1700,5,-1.71,110640100,1134,1.88,97600,97600,97300,128900,69500,99200,97566.23,15.67,0,-691,101533,100366,98333,97166,95133,100950,97750,1466,29700,5000,73400,100,1,29176998,28448,17.85,0.61,12,0.00,5462.00,158764.00,152900,20240516,-36.23,84600,20240122,15.25,152900,-36.23,20240516,84600,15.25,20240122,152900,-36.23,20240516,84600,15.25,20240122,0.17,N,001040,5000,1466 억,,4572723,N,N,0,N,00,N
20241125,160115,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,99200,2600,2,2.69,5940644200,60211,171.15,97800,99500,96300,125500,67700,96600,98663.80,15.64,0,5392,99266,97932,96966,95632,94666,97450,95150,1466,28900,5000,71480,100,1,29176998,28944,18.16,0.62,12,0.21,5462.00,158764.00,152900,20240516,-35.12,84600,20240122,17.26,152900,-35.12,20240516,84600,17.26,20240122,152900,-35.12,20240516,84600,17.26,20240122,0.16,N,001040,5000,1466 억,,4562275,N,N,2,N,00,N
20241125,150116,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,98800,2200,2,2.28,4355648500,44234,125.74,97800,99500,96300,125500,67700,96600,98468.38,15.64,0,4924,99266,97932,96966,95632,94666,97450,95150,1466,28900,5000,71480,100,1,29176998,28827,18.09,0.62,12,0.15,5462.00,158764.00,152900,20240516,-35.38,84600,20240122,16.78,152900,-35.38,20240516,84600,16.78,20240122,152900,-35.38,20240516,84600,16.78,20240122,0.16,N,001040,5000,1466 억,,4562275,N,N,2,N,00,N
20241125,140116,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,98200,1600,2,1.66,3244108700,32995,93.79,97800,99500,96300,125500,67700,96600,98321.27,15.64,0,3471,99266,97932,96966,95632,94666,97450,95150,1466,28900,5000,71480,100,1,29176998,28652,17.98,0.62,12,0.11,5462.00,158764.00,152900,20240516,-35.78,84600,20240122,16.08,152900,-35.78,20240516,84600,16.08,20240122,152900,-35.78,20240516,84600,16.08,20240122,0.16,N,001040,5000,1466 억,,4562275,N,N,2,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 20241126 160115 55 40.00 KOSPI200 금융업 N N N Y 40 N 98200 -1000 5 -1.01 4340834100 44502 73.90 97600 99200 96600 128900 69500 99200 97541.41 15.67 0 -5792 101533 100366 98333 97166 95133 100950 97750 1466 29700 5000 73400 100 1 29176998 28652 17.98 0.62 12 0.15 5462.00 158764.00 152900 20240516 -35.78 84600 20240122 16.08 152900 -35.78 20240516 84600 16.08 20240122 152900 -35.78 20240516 84600 16.08 20240122 0.17 N 001040 5000 1466 억 4572723 N N 10 N 00 N
3 20241126 150116 55 40.00 KOSPI200 금융업 N N N Y 40 N 97900 -1300 5 -1.31 3415424000 35078 58.25 97600 99200 96600 128900 69500 99200 97366.55 15.67 0 -3332 101533 100366 98333 97166 95133 100950 97750 1466 29700 5000 73400 100 1 29176998 28564 17.92 0.62 12 0.12 5462.00 158764.00 152900 20240516 -35.97 84600 20240122 15.72 152900 -35.97 20240516 84600 15.72 20240122 152900 -35.97 20240516 84600 15.72 20240122 0.17 N 001040 5000 1466 억 4572723 N N 0 N 00 N
4 20241126 140115 55 40.00 KOSPI200 금융업 N N N Y 40 N 97600 -1600 5 -1.61 2934988300 30164 50.09 97600 99200 96600 128900 69500 99200 97301.03 15.67 0 -5054 101533 100366 98333 97166 95133 100950 97750 1466 29700 5000 73400 100 1 29176998 28477 17.87 0.61 12 0.10 5462.00 158764.00 152900 20240516 -36.17 84600 20240122 15.37 152900 -36.17 20240516 84600 15.37 20240122 152900 -36.17 20240516 84600 15.37 20240122 0.17 N 001040 5000 1466 억 4572723 N N 0 N 00 N
5 20241126 130116 55 40.00 KOSPI200 금융업 N N N Y 40 N 96900 -2300 5 -2.32 2150359100 22083 36.67 97600 99200 96600 128900 69500 99200 97376.22 15.67 0 -4106 101533 100366 98333 97166 95133 100950 97750 1466 29700 5000 73400 100 1 29176998 28273 17.74 0.61 12 0.08 5462.00 158764.00 152900 20240516 -36.63 84600 20240122 14.54 152900 -36.63 20240516 84600 14.54 20240122 152900 -36.63 20240516 84600 14.54 20240122 0.17 N 001040 5000 1466 억 4572723 N N 0 N 00 N
6 20241126 120116 55 40.00 KOSPI200 금융업 N N N Y 40 N 97500 -1700 5 -1.71 1713321400 17583 29.20 97600 99200 96600 128900 69500 99200 97441.93 15.67 0 -2833 101533 100366 98333 97166 95133 100950 97750 1466 29700 5000 73400 100 1 29176998 28448 17.85 0.61 12 0.06 5462.00 158764.00 152900 20240516 -36.23 84600 20240122 15.25 152900 -36.23 20240516 84600 15.25 20240122 152900 -36.23 20240516 84600 15.25 20240122 0.17 N 001040 5000 1466 억 4572723 N N 0 N 00 N
7 20241126 110116 55 40.00 KOSPI200 금융업 N N N Y 40 N 97600 -1600 5 -1.61 1394489100 14316 23.77 97600 99200 96600 128900 69500 99200 97407.73 15.67 0 -3338 101533 100366 98333 97166 95133 100950 97750 1466 29700 5000 73400 100 1 29176998 28477 17.87 0.61 12 0.05 5462.00 158764.00 152900 20240516 -36.17 84600 20240122 15.37 152900 -36.17 20240516 84600 15.37 20240122 152900 -36.17 20240516 84600 15.37 20240122 0.17 N 001040 5000 1466 억 4572723 N N 0 N 00 N
8 20241126 100116 55 40.00 KOSPI200 금융업 N N N Y 40 N 97500 -1700 5 -1.71 817567000 8377 13.91 97600 99200 96900 128900 69500 99200 97596.63 15.67 0 -3111 101533 100366 98333 97166 95133 100950 97750 1466 29700 5000 73400 100 1 29176998 28448 17.85 0.61 12 0.03 5462.00 158764.00 152900 20240516 -36.23 84600 20240122 15.25 152900 -36.23 20240516 84600 15.25 20240122 152900 -36.23 20240516 84600 15.25 20240122 0.17 N 001040 5000 1466 억 4572723 N N 0 N 00 N
9 20241126 090116 55 40.00 KOSPI200 금융업 N N N Y 40 N 97500 -1700 5 -1.71 110640100 1134 1.88 97600 97600 97300 128900 69500 99200 97566.23 15.67 0 -691 101533 100366 98333 97166 95133 100950 97750 1466 29700 5000 73400 100 1 29176998 28448 17.85 0.61 12 0.00 5462.00 158764.00 152900 20240516 -36.23 84600 20240122 15.25 152900 -36.23 20240516 84600 15.25 20240122 152900 -36.23 20240516 84600 15.25 20240122 0.17 N 001040 5000 1466 억 4572723 N N 0 N 00 N
10 20241125 160115 55 40.00 KOSPI200 금융업 N N N Y 40 N 99200 2600 2 2.69 5940644200 60211 171.15 97800 99500 96300 125500 67700 96600 98663.80 15.64 0 5392 99266 97932 96966 95632 94666 97450 95150 1466 28900 5000 71480 100 1 29176998 28944 18.16 0.62 12 0.21 5462.00 158764.00 152900 20240516 -35.12 84600 20240122 17.26 152900 -35.12 20240516 84600 17.26 20240122 152900 -35.12 20240516 84600 17.26 20240122 0.16 N 001040 5000 1466 억 4562275 N N 2 N 00 N
11 20241125 150116 55 40.00 KOSPI200 금융업 N N N Y 40 N 98800 2200 2 2.28 4355648500 44234 125.74 97800 99500 96300 125500 67700 96600 98468.38 15.64 0 4924 99266 97932 96966 95632 94666 97450 95150 1466 28900 5000 71480 100 1 29176998 28827 18.09 0.62 12 0.15 5462.00 158764.00 152900 20240516 -35.38 84600 20240122 16.78 152900 -35.38 20240516 84600 16.78 20240122 152900 -35.38 20240516 84600 16.78 20240122 0.16 N 001040 5000 1466 억 4562275 N N 2 N 00 N
12 20241125 140116 55 40.00 KOSPI200 금융업 N N N Y 40 N 98200 1600 2 1.66 3244108700 32995 93.79 97800 99500 96300 125500 67700 96600 98321.27 15.64 0 3471 99266 97932 96966 95632 94666 97450 95150 1466 28900 5000 71480 100 1 29176998 28652 17.98 0.62 12 0.11 5462.00 158764.00 152900 20240516 -35.78 84600 20240122 16.08 152900 -35.78 20240516 84600 16.08 20240122 152900 -35.78 20240516 84600 16.08 20240122 0.16 N 001040 5000 1466 억 4562275 N N 2 N 00 N