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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009970/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
20241128,160256,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,85300,800,2,0.95,601340100,7095,90.20,84600,85400,83600,109800,59200,84500,84755.48,19.58,0,299,86100,85300,83700,82900,81300,85700,83300,68,25300,500,62530,100,1,13635592,11631,3.13,0.49,12,0.05,27262.00,173112.00,103700,20240223,-17.74,70900,20240122,20.31,103700,-17.74,20240223,70900,20.31,20240122,103700,-17.74,20240223,70900,20.31,20240122,0.00,N,009970,500,68 억,,2669893,N,N,3,N,00,N
20241128,150301,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,84800,300,2,0.36,498651000,5890,74.88,84600,85400,83600,109800,59200,84500,84660.61,19.58,0,371,86100,85300,83700,82900,81300,85700,83300,68,25300,500,62530,100,1,13635592,11563,3.11,0.49,12,0.04,27262.00,173112.00,103700,20240223,-18.23,70900,20240122,19.61,103700,-18.23,20240223,70900,19.61,20240122,103700,-18.23,20240223,70900,19.61,20240122,0.00,N,009970,500,68 억,,2669893,N,N,36,N,00,N
20241128,140302,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,84800,300,2,0.36,398249000,4706,59.83,84600,85400,83600,109800,59200,84500,84625.80,19.58,0,854,86100,85300,83700,82900,81300,85700,83300,68,25300,500,62530,100,1,13635592,11563,3.11,0.49,12,0.03,27262.00,173112.00,103700,20240223,-18.23,70900,20240122,19.61,103700,-18.23,20240223,70900,19.61,20240122,103700,-18.23,20240223,70900,19.61,20240122,0.00,N,009970,500,68 억,,2669893,N,N,36,N,00,N
20241128,130258,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,85400,900,2,1.07,298887300,3533,44.91,84600,85400,83600,109800,59200,84500,84598.73,19.58,0,205,86100,85300,83700,82900,81300,85700,83300,68,25300,500,62530,100,1,13635592,11645,3.13,0.49,12,0.03,27262.00,173112.00,103700,20240223,-17.65,70900,20240122,20.45,103700,-17.65,20240223,70900,20.45,20240122,103700,-17.65,20240223,70900,20.45,20240122,0.00,N,009970,500,68 억,,2669893,N,N,36,N,00,N
20241128,120259,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,85300,800,2,0.95,213517900,2532,32.19,84600,85400,83600,109800,59200,84500,84327.76,19.58,0,-203,86100,85300,83700,82900,81300,85700,83300,68,25300,500,62530,100,1,13635592,11631,3.13,0.49,12,0.02,27262.00,173112.00,103700,20240223,-17.74,70900,20240122,20.31,103700,-17.74,20240223,70900,20.31,20240122,103700,-17.74,20240223,70900,20.31,20240122,0.00,N,009970,500,68 억,,2669893,N,N,36,N,00,N
20241128,110303,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,84100,-400,5,-0.47,143307000,1703,21.65,84600,84700,83600,109800,59200,84500,84149.74,19.58,0,-347,86100,85300,83700,82900,81300,85700,83300,68,25300,500,62530,100,1,13635592,11468,3.08,0.49,12,0.01,27262.00,173112.00,103700,20240223,-18.90,70900,20240122,18.62,103700,-18.90,20240223,70900,18.62,20240122,103700,-18.90,20240223,70900,18.62,20240122,0.00,N,009970,500,68 억,,2669893,N,N,36,N,00,N
20241128,100300,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,84000,-500,5,-0.59,66326200,786,9.99,84600,84700,83900,109800,59200,84500,84384.48,19.58,0,-431,86100,85300,83700,82900,81300,85700,83300,68,25300,500,62530,100,1,13635592,11454,3.08,0.49,12,0.01,27262.00,173112.00,103700,20240223,-19.00,70900,20240122,18.48,103700,-19.00,20240223,70900,18.48,20240122,103700,-19.00,20240223,70900,18.48,20240122,0.00,N,009970,500,68 억,,2669893,N,N,36,N,00,N
20241128,090258,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,84400,-100,5,-0.12,16399200,194,2.47,84600,84600,84400,109800,59200,84500,84531.96,19.58,0,-144,86100,85300,83700,82900,81300,85700,83300,68,25300,500,62530,100,1,13635592,11508,3.10,0.49,12,0.00,27262.00,173112.00,103700,20240223,-18.61,70900,20240122,19.04,103700,-18.61,20240223,70900,19.04,20240122,103700,-18.61,20240223,70900,19.04,20240122,0.00,N,009970,500,68 억,,2669893,N,N,36,N,00,N
20241127,160253,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,84500,800,2,0.96,660260500,7866,61.99,83700,84500,82100,108800,58600,83700,83938.53,19.58,0,210,85966,84832,82666,81532,79366,85400,82100,68,25100,500,61930,100,1,13635592,11522,3.10,0.49,12,0.06,27262.00,173112.00,103700,20240223,-18.51,70900,20240122,19.18,103700,-18.51,20240223,70900,19.18,20240122,103700,-18.51,20240223,70900,19.18,20240122,0.00,N,009970,500,68 억,,2670132,N,N,36,N,00,N
20241127,150256,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,84500,800,2,0.96,567205300,6763,53.29,83700,84500,82100,108800,58600,83700,83868.89,19.58,0,65,85966,84832,82666,81532,79366,85400,82100,68,25100,500,61930,100,1,13635592,11522,3.10,0.49,12,0.05,27262.00,173112.00,103700,20240223,-18.51,70900,20240122,19.18,103700,-18.51,20240223,70900,19.18,20240122,103700,-18.51,20240223,70900,19.18,20240122,0.00,N,009970,500,68 억,,2670132,N,N,103,N,00,N
20241127,140257,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,84400,700,2,0.84,484995400,5788,45.61,83700,84500,82100,108800,58600,83700,83793.26,19.58,0,324,85966,84832,82666,81532,79366,85400,82100,68,25100,500,61930,100,1,13635592,11508,3.10,0.49,12,0.04,27262.00,173112.00,103700,20240223,-18.61,70900,20240122,19.04,103700,-18.61,20240223,70900,19.04,20240122,103700,-18.61,20240223,70900,19.04,20240122,0.00,N,009970,500,68 억,,2670132,N,N,103,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 20241128 160256 55 60.00 KOSPI200 금융업 N N N Y 60 N 85300 800 2 0.95 601340100 7095 90.20 84600 85400 83600 109800 59200 84500 84755.48 19.58 0 299 86100 85300 83700 82900 81300 85700 83300 68 25300 500 62530 100 1 13635592 11631 3.13 0.49 12 0.05 27262.00 173112.00 103700 20240223 -17.74 70900 20240122 20.31 103700 -17.74 20240223 70900 20.31 20240122 103700 -17.74 20240223 70900 20.31 20240122 0.00 N 009970 500 68 억 2669893 N N 3 N 00 N
3 20241128 150301 55 60.00 KOSPI200 금융업 N N N Y 60 N 84800 300 2 0.36 498651000 5890 74.88 84600 85400 83600 109800 59200 84500 84660.61 19.58 0 371 86100 85300 83700 82900 81300 85700 83300 68 25300 500 62530 100 1 13635592 11563 3.11 0.49 12 0.04 27262.00 173112.00 103700 20240223 -18.23 70900 20240122 19.61 103700 -18.23 20240223 70900 19.61 20240122 103700 -18.23 20240223 70900 19.61 20240122 0.00 N 009970 500 68 억 2669893 N N 36 N 00 N
4 20241128 140302 55 60.00 KOSPI200 금융업 N N N Y 60 N 84800 300 2 0.36 398249000 4706 59.83 84600 85400 83600 109800 59200 84500 84625.80 19.58 0 854 86100 85300 83700 82900 81300 85700 83300 68 25300 500 62530 100 1 13635592 11563 3.11 0.49 12 0.03 27262.00 173112.00 103700 20240223 -18.23 70900 20240122 19.61 103700 -18.23 20240223 70900 19.61 20240122 103700 -18.23 20240223 70900 19.61 20240122 0.00 N 009970 500 68 억 2669893 N N 36 N 00 N
5 20241128 130258 55 60.00 KOSPI200 금융업 N N N Y 60 N 85400 900 2 1.07 298887300 3533 44.91 84600 85400 83600 109800 59200 84500 84598.73 19.58 0 205 86100 85300 83700 82900 81300 85700 83300 68 25300 500 62530 100 1 13635592 11645 3.13 0.49 12 0.03 27262.00 173112.00 103700 20240223 -17.65 70900 20240122 20.45 103700 -17.65 20240223 70900 20.45 20240122 103700 -17.65 20240223 70900 20.45 20240122 0.00 N 009970 500 68 억 2669893 N N 36 N 00 N
6 20241128 120259 55 60.00 KOSPI200 금융업 N N N Y 60 N 85300 800 2 0.95 213517900 2532 32.19 84600 85400 83600 109800 59200 84500 84327.76 19.58 0 -203 86100 85300 83700 82900 81300 85700 83300 68 25300 500 62530 100 1 13635592 11631 3.13 0.49 12 0.02 27262.00 173112.00 103700 20240223 -17.74 70900 20240122 20.31 103700 -17.74 20240223 70900 20.31 20240122 103700 -17.74 20240223 70900 20.31 20240122 0.00 N 009970 500 68 억 2669893 N N 36 N 00 N
7 20241128 110303 55 60.00 KOSPI200 금융업 N N N Y 60 N 84100 -400 5 -0.47 143307000 1703 21.65 84600 84700 83600 109800 59200 84500 84149.74 19.58 0 -347 86100 85300 83700 82900 81300 85700 83300 68 25300 500 62530 100 1 13635592 11468 3.08 0.49 12 0.01 27262.00 173112.00 103700 20240223 -18.90 70900 20240122 18.62 103700 -18.90 20240223 70900 18.62 20240122 103700 -18.90 20240223 70900 18.62 20240122 0.00 N 009970 500 68 억 2669893 N N 36 N 00 N
8 20241128 100300 55 60.00 KOSPI200 금융업 N N N Y 60 N 84000 -500 5 -0.59 66326200 786 9.99 84600 84700 83900 109800 59200 84500 84384.48 19.58 0 -431 86100 85300 83700 82900 81300 85700 83300 68 25300 500 62530 100 1 13635592 11454 3.08 0.49 12 0.01 27262.00 173112.00 103700 20240223 -19.00 70900 20240122 18.48 103700 -19.00 20240223 70900 18.48 20240122 103700 -19.00 20240223 70900 18.48 20240122 0.00 N 009970 500 68 억 2669893 N N 36 N 00 N
9 20241128 090258 55 60.00 KOSPI200 금융업 N N N Y 60 N 84400 -100 5 -0.12 16399200 194 2.47 84600 84600 84400 109800 59200 84500 84531.96 19.58 0 -144 86100 85300 83700 82900 81300 85700 83300 68 25300 500 62530 100 1 13635592 11508 3.10 0.49 12 0.00 27262.00 173112.00 103700 20240223 -18.61 70900 20240122 19.04 103700 -18.61 20240223 70900 19.04 20240122 103700 -18.61 20240223 70900 19.04 20240122 0.00 N 009970 500 68 억 2669893 N N 36 N 00 N
10 20241127 160253 55 60.00 KOSPI200 금융업 N N N Y 60 N 84500 800 2 0.96 660260500 7866 61.99 83700 84500 82100 108800 58600 83700 83938.53 19.58 0 210 85966 84832 82666 81532 79366 85400 82100 68 25100 500 61930 100 1 13635592 11522 3.10 0.49 12 0.06 27262.00 173112.00 103700 20240223 -18.51 70900 20240122 19.18 103700 -18.51 20240223 70900 19.18 20240122 103700 -18.51 20240223 70900 19.18 20240122 0.00 N 009970 500 68 억 2670132 N N 36 N 00 N
11 20241127 150256 55 60.00 KOSPI200 금융업 N N N Y 60 N 84500 800 2 0.96 567205300 6763 53.29 83700 84500 82100 108800 58600 83700 83868.89 19.58 0 65 85966 84832 82666 81532 79366 85400 82100 68 25100 500 61930 100 1 13635592 11522 3.10 0.49 12 0.05 27262.00 173112.00 103700 20240223 -18.51 70900 20240122 19.18 103700 -18.51 20240223 70900 19.18 20240122 103700 -18.51 20240223 70900 19.18 20240122 0.00 N 009970 500 68 억 2670132 N N 103 N 00 N
12 20241127 140257 55 60.00 KOSPI200 금융업 N N N Y 60 N 84400 700 2 0.84 484995400 5788 45.61 83700 84500 82100 108800 58600 83700 83793.26 19.58 0 324 85966 84832 82666 81532 79366 85400 82100 68 25100 500 61930 100 1 13635592 11508 3.10 0.49 12 0.04 27262.00 173112.00 103700 20240223 -18.61 70900 20240122 19.04 103700 -18.61 20240223 70900 19.04 20240122 103700 -18.61 20240223 70900 19.04 20240122 0.00 N 009970 500 68 억 2670132 N N 103 N 00 N