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
071050/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
20241128,160702,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,75000,-800,5,-1.06,7402756100,98658,90.31,75100,75700,74400,98500,53100,75800,75034.53,41.24,0,-9420,77600,76700,75000,74100,72400,77150,74550,2786,22700,5000,57600,100,1,55725992,41794,6.53,0.55,12,0.18,11480.00,136785.00,79900,20241025,-6.13,53400,20240110,40.45,79900,-6.13,20241025,53400,40.45,20240110,79900,-6.13,20241025,53400,40.45,20240110,0.04,N,071050,5000,2786 억,,22983053,N,N,499,N,00,N
20241128,150713,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,75300,-500,5,-0.66,6196326200,82594,75.60,75100,75700,74400,98500,53100,75800,75021.51,41.24,0,-12697,77600,76700,75000,74100,72400,77150,74550,2786,22700,5000,57600,100,1,55725992,41962,6.56,0.55,12,0.15,11480.00,136785.00,79900,20241025,-5.76,53400,20240110,41.01,79900,-5.76,20241025,53400,41.01,20240110,79900,-5.76,20241025,53400,41.01,20240110,0.04,N,071050,5000,2786 억,,22983053,N,N,125,N,00,N
20241128,140712,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,75300,-500,5,-0.66,4934749400,65799,60.23,75100,75700,74400,98500,53100,75800,74997.33,41.24,0,-11795,77600,76700,75000,74100,72400,77150,74550,2786,22700,5000,57600,100,1,55725992,41962,6.56,0.55,12,0.12,11480.00,136785.00,79900,20241025,-5.76,53400,20240110,41.01,79900,-5.76,20241025,53400,41.01,20240110,79900,-5.76,20241025,53400,41.01,20240110,0.04,N,071050,5000,2786 억,,22983053,N,N,125,N,00,N
20241128,130710,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,74800,-1000,5,-1.32,3931058400,52451,48.01,75100,75700,74400,98500,53100,75800,74947.25,41.24,0,-10639,77600,76700,75000,74100,72400,77150,74550,2786,22700,5000,57600,100,1,55725992,41683,6.52,0.55,12,0.09,11480.00,136785.00,79900,20241025,-6.38,53400,20240110,40.07,79900,-6.38,20241025,53400,40.07,20240110,79900,-6.38,20241025,53400,40.07,20240110,0.04,N,071050,5000,2786 억,,22983053,N,N,125,N,00,N
20241128,120713,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,75100,-700,5,-0.92,3388340700,45208,41.38,75100,75700,74400,98500,53100,75800,74950.02,41.24,0,-9553,77600,76700,75000,74100,72400,77150,74550,2786,22700,5000,57600,100,1,55725992,41850,6.54,0.55,12,0.08,11480.00,136785.00,79900,20241025,-6.01,53400,20240110,40.64,79900,-6.01,20241025,53400,40.64,20240110,79900,-6.01,20241025,53400,40.64,20240110,0.04,N,071050,5000,2786 억,,22983053,N,N,125,N,00,N
20241128,110715,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,75200,-600,5,-0.79,2569202600,34298,31.39,75100,75700,74400,98500,53100,75800,74908.23,41.24,0,-6991,77600,76700,75000,74100,72400,77150,74550,2786,22700,5000,57600,100,1,55725992,41906,6.55,0.55,12,0.06,11480.00,136785.00,79900,20241025,-5.88,53400,20240110,40.82,79900,-5.88,20241025,53400,40.82,20240110,79900,-5.88,20241025,53400,40.82,20240110,0.04,N,071050,5000,2786 억,,22983053,N,N,125,N,00,N
20241128,100713,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,74900,-900,5,-1.19,1719823200,22989,21.04,75100,75700,74400,98500,53100,75800,74810.70,41.24,0,-5683,77600,76700,75000,74100,72400,77150,74550,2786,22700,5000,57600,100,1,55725992,41739,6.52,0.55,12,0.04,11480.00,136785.00,79900,20241025,-6.26,53400,20240110,40.26,79900,-6.26,20241025,53400,40.26,20240110,79900,-6.26,20241025,53400,40.26,20240110,0.04,N,071050,5000,2786 억,,22983053,N,N,125,N,00,N
20241128,090711,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,74700,-1100,5,-1.45,331872800,4432,4.06,75100,75700,74600,98500,53100,75800,74881.05,41.24,0,-1877,77600,76700,75000,74100,72400,77150,74550,2786,22700,5000,57600,100,1,55725992,41627,6.51,0.55,12,0.01,11480.00,136785.00,79900,20241025,-6.51,53400,20240110,39.89,79900,-6.51,20241025,53400,39.89,20240110,79900,-6.51,20241025,53400,39.89,20240110,0.04,N,071050,5000,2786 억,,22983053,N,N,125,N,00,N
20241127,160655,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,75800,1800,2,2.43,8183998300,109084,142.27,73500,75900,73300,96200,51800,74000,75024.57,41.23,0,14981,74733,74366,73633,73266,72533,74550,73450,2786,22200,5000,56240,100,1,55725992,42240,6.60,0.55,12,0.20,11480.00,136785.00,79900,20241025,-5.13,53400,20240110,41.95,79900,-5.13,20241025,53400,41.95,20240110,79900,-5.13,20241025,53400,41.95,20240110,0.04,N,071050,5000,2786 억,,22978221,N,N,125,N,00,N
20241127,150708,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,75800,1800,2,2.43,6398022600,85515,111.53,73500,75800,73300,96200,51800,74000,74817.56,41.23,0,14241,74733,74366,73633,73266,72533,74550,73450,2786,22200,5000,56240,100,1,55725992,42240,6.60,0.55,12,0.15,11480.00,136785.00,79900,20241025,-5.13,53400,20240110,41.95,79900,-5.13,20241025,53400,41.95,20240110,79900,-5.13,20241025,53400,41.95,20240110,0.04,N,071050,5000,2786 억,,22978221,N,N,344,N,00,N
20241127,140708,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,75100,1100,2,1.49,4380591100,58730,76.60,73500,75300,73300,96200,51800,74000,74588.65,41.23,0,9207,74733,74366,73633,73266,72533,74550,73450,2786,22200,5000,56240,100,1,55725992,41850,6.54,0.55,12,0.11,11480.00,136785.00,79900,20241025,-6.01,53400,20240110,40.64,79900,-6.01,20241025,53400,40.64,20240110,79900,-6.01,20241025,53400,40.64,20240110,0.04,N,071050,5000,2786 억,,22978221,N,N,344,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 160702 55 30.00 KOSPI200 금융업 N N N Y 40 N 75000 -800 5 -1.06 7402756100 98658 90.31 75100 75700 74400 98500 53100 75800 75034.53 41.24 0 -9420 77600 76700 75000 74100 72400 77150 74550 2786 22700 5000 57600 100 1 55725992 41794 6.53 0.55 12 0.18 11480.00 136785.00 79900 20241025 -6.13 53400 20240110 40.45 79900 -6.13 20241025 53400 40.45 20240110 79900 -6.13 20241025 53400 40.45 20240110 0.04 N 071050 5000 2786 억 22983053 N N 499 N 00 N
3 20241128 150713 55 30.00 KOSPI200 금융업 N N N Y 40 N 75300 -500 5 -0.66 6196326200 82594 75.60 75100 75700 74400 98500 53100 75800 75021.51 41.24 0 -12697 77600 76700 75000 74100 72400 77150 74550 2786 22700 5000 57600 100 1 55725992 41962 6.56 0.55 12 0.15 11480.00 136785.00 79900 20241025 -5.76 53400 20240110 41.01 79900 -5.76 20241025 53400 41.01 20240110 79900 -5.76 20241025 53400 41.01 20240110 0.04 N 071050 5000 2786 억 22983053 N N 125 N 00 N
4 20241128 140712 55 30.00 KOSPI200 금융업 N N N Y 40 N 75300 -500 5 -0.66 4934749400 65799 60.23 75100 75700 74400 98500 53100 75800 74997.33 41.24 0 -11795 77600 76700 75000 74100 72400 77150 74550 2786 22700 5000 57600 100 1 55725992 41962 6.56 0.55 12 0.12 11480.00 136785.00 79900 20241025 -5.76 53400 20240110 41.01 79900 -5.76 20241025 53400 41.01 20240110 79900 -5.76 20241025 53400 41.01 20240110 0.04 N 071050 5000 2786 억 22983053 N N 125 N 00 N
5 20241128 130710 55 30.00 KOSPI200 금융업 N N N Y 40 N 74800 -1000 5 -1.32 3931058400 52451 48.01 75100 75700 74400 98500 53100 75800 74947.25 41.24 0 -10639 77600 76700 75000 74100 72400 77150 74550 2786 22700 5000 57600 100 1 55725992 41683 6.52 0.55 12 0.09 11480.00 136785.00 79900 20241025 -6.38 53400 20240110 40.07 79900 -6.38 20241025 53400 40.07 20240110 79900 -6.38 20241025 53400 40.07 20240110 0.04 N 071050 5000 2786 억 22983053 N N 125 N 00 N
6 20241128 120713 55 30.00 KOSPI200 금융업 N N N Y 40 N 75100 -700 5 -0.92 3388340700 45208 41.38 75100 75700 74400 98500 53100 75800 74950.02 41.24 0 -9553 77600 76700 75000 74100 72400 77150 74550 2786 22700 5000 57600 100 1 55725992 41850 6.54 0.55 12 0.08 11480.00 136785.00 79900 20241025 -6.01 53400 20240110 40.64 79900 -6.01 20241025 53400 40.64 20240110 79900 -6.01 20241025 53400 40.64 20240110 0.04 N 071050 5000 2786 억 22983053 N N 125 N 00 N
7 20241128 110715 55 30.00 KOSPI200 금융업 N N N Y 40 N 75200 -600 5 -0.79 2569202600 34298 31.39 75100 75700 74400 98500 53100 75800 74908.23 41.24 0 -6991 77600 76700 75000 74100 72400 77150 74550 2786 22700 5000 57600 100 1 55725992 41906 6.55 0.55 12 0.06 11480.00 136785.00 79900 20241025 -5.88 53400 20240110 40.82 79900 -5.88 20241025 53400 40.82 20240110 79900 -5.88 20241025 53400 40.82 20240110 0.04 N 071050 5000 2786 억 22983053 N N 125 N 00 N
8 20241128 100713 55 30.00 KOSPI200 금융업 N N N Y 40 N 74900 -900 5 -1.19 1719823200 22989 21.04 75100 75700 74400 98500 53100 75800 74810.70 41.24 0 -5683 77600 76700 75000 74100 72400 77150 74550 2786 22700 5000 57600 100 1 55725992 41739 6.52 0.55 12 0.04 11480.00 136785.00 79900 20241025 -6.26 53400 20240110 40.26 79900 -6.26 20241025 53400 40.26 20240110 79900 -6.26 20241025 53400 40.26 20240110 0.04 N 071050 5000 2786 억 22983053 N N 125 N 00 N
9 20241128 090711 55 30.00 KOSPI200 금융업 N N N Y 40 N 74700 -1100 5 -1.45 331872800 4432 4.06 75100 75700 74600 98500 53100 75800 74881.05 41.24 0 -1877 77600 76700 75000 74100 72400 77150 74550 2786 22700 5000 57600 100 1 55725992 41627 6.51 0.55 12 0.01 11480.00 136785.00 79900 20241025 -6.51 53400 20240110 39.89 79900 -6.51 20241025 53400 39.89 20240110 79900 -6.51 20241025 53400 39.89 20240110 0.04 N 071050 5000 2786 억 22983053 N N 125 N 00 N
10 20241127 160655 55 30.00 KOSPI200 금융업 N N N Y 40 N 75800 1800 2 2.43 8183998300 109084 142.27 73500 75900 73300 96200 51800 74000 75024.57 41.23 0 14981 74733 74366 73633 73266 72533 74550 73450 2786 22200 5000 56240 100 1 55725992 42240 6.60 0.55 12 0.20 11480.00 136785.00 79900 20241025 -5.13 53400 20240110 41.95 79900 -5.13 20241025 53400 41.95 20240110 79900 -5.13 20241025 53400 41.95 20240110 0.04 N 071050 5000 2786 억 22978221 N N 125 N 00 N
11 20241127 150708 55 30.00 KOSPI200 금융업 N N N Y 40 N 75800 1800 2 2.43 6398022600 85515 111.53 73500 75800 73300 96200 51800 74000 74817.56 41.23 0 14241 74733 74366 73633 73266 72533 74550 73450 2786 22200 5000 56240 100 1 55725992 42240 6.60 0.55 12 0.15 11480.00 136785.00 79900 20241025 -5.13 53400 20240110 41.95 79900 -5.13 20241025 53400 41.95 20240110 79900 -5.13 20241025 53400 41.95 20240110 0.04 N 071050 5000 2786 억 22978221 N N 344 N 00 N
12 20241127 140708 55 30.00 KOSPI200 금융업 N N N Y 40 N 75100 1100 2 1.49 4380591100 58730 76.60 73500 75300 73300 96200 51800 74000 74588.65 41.23 0 9207 74733 74366 73633 73266 72533 74550 73450 2786 22200 5000 56240 100 1 55725992 41850 6.54 0.55 12 0.11 11480.00 136785.00 79900 20241025 -6.01 53400 20240110 40.64 79900 -6.01 20241025 53400 40.64 20240110 79900 -6.01 20241025 53400 40.64 20240110 0.04 N 071050 5000 2786 억 22978221 N N 344 N 00 N