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
086790/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
20241128,160743,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,63900,0,3,0.00,38217808400,599925,67.14,64100,64200,62800,83000,44800,63900,63704.28,68.14,0,-228344,65300,64600,63400,62700,61500,64950,63050,15012,19100,5000,48560,100,1,287240880,183547,5.50,0.47,12,0.21,11613.00,135138.00,69300,20240827,-7.79,40700,20231128,57.00,69300,-7.79,20240827,40800,56.62,20240118,69300,-7.79,20240827,40700,57.00,20231128,0.12,N,086790,5000,15012 억,,195719593,N,N,1929,N,00,N
20241128,150758,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,63800,-100,5,-0.16,33375741500,524155,58.66,64100,64200,62800,83000,44800,63900,63675.30,68.14,0,-219813,65300,64600,63400,62700,61500,64950,63050,15012,19100,5000,48560,100,1,287240880,183260,5.49,0.47,12,0.18,11613.00,135138.00,69300,20240827,-7.94,40700,20231128,56.76,69300,-7.94,20240827,40800,56.37,20240118,69300,-7.94,20240827,40700,56.76,20231128,0.12,N,086790,5000,15012 억,,195719593,N,N,5486,N,00,N
20241128,140755,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,63700,-200,5,-0.31,28050617400,440800,49.33,64100,64200,62800,83000,44800,63900,63635.66,68.14,0,-190662,65300,64600,63400,62700,61500,64950,63050,15012,19100,5000,48560,100,1,287240880,182972,5.49,0.47,12,0.15,11613.00,135138.00,69300,20240827,-8.08,40700,20231128,56.51,69300,-8.08,20240827,40800,56.13,20240118,69300,-8.08,20240827,40700,56.51,20231128,0.12,N,086790,5000,15012 억,,195719593,N,N,5486,N,00,N
20241128,130753,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,63700,-200,5,-0.31,24235775900,380978,42.64,64100,64200,62800,83000,44800,63900,63614.59,68.14,0,-167251,65300,64600,63400,62700,61500,64950,63050,15012,19100,5000,48560,100,1,287240880,182972,5.49,0.47,12,0.13,11613.00,135138.00,69300,20240827,-8.08,40700,20231128,56.51,69300,-8.08,20240827,40800,56.13,20240118,69300,-8.08,20240827,40700,56.51,20231128,0.12,N,086790,5000,15012 억,,195719593,N,N,5486,N,00,N
20241128,120757,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,63900,0,3,0.00,20011319700,314870,35.24,64100,64200,62800,83000,44800,63900,63554.16,68.14,0,-136149,65300,64600,63400,62700,61500,64950,63050,15012,19100,5000,48560,100,1,287240880,183547,5.50,0.47,12,0.11,11613.00,135138.00,69300,20240827,-7.79,40700,20231128,57.00,69300,-7.79,20240827,40800,56.62,20240118,69300,-7.79,20240827,40700,57.00,20231128,0.12,N,086790,5000,15012 억,,195719593,N,N,5486,N,00,N
20241128,110758,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,63700,-200,5,-0.31,14108745400,222570,24.91,64100,64100,62800,83000,44800,63900,63390.00,68.14,0,-103333,65300,64600,63400,62700,61500,64950,63050,15012,19100,5000,48560,100,1,287240880,182972,5.49,0.47,12,0.08,11613.00,135138.00,69300,20240827,-8.08,40700,20231128,56.51,69300,-8.08,20240827,40800,56.13,20240118,69300,-8.08,20240827,40700,56.51,20231128,0.12,N,086790,5000,15012 억,,195719593,N,N,5486,N,00,N
20241128,100756,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,63400,-500,5,-0.78,10400187300,164258,18.38,64100,64100,62800,83000,44800,63900,63315.95,68.14,0,-82783,65300,64600,63400,62700,61500,64950,63050,15012,19100,5000,48560,100,1,287240880,182111,5.46,0.47,12,0.06,11613.00,135138.00,69300,20240827,-8.51,40700,20231128,55.77,69300,-8.51,20240827,40800,55.39,20240118,69300,-8.51,20240827,40700,55.77,20231128,0.12,N,086790,5000,15012 억,,195719593,N,N,5486,N,00,N
20241128,090754,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,63100,-800,5,-1.25,3540227700,55905,6.26,64100,64100,62800,83000,44800,63900,63325.13,68.14,0,-35227,65300,64600,63400,62700,61500,64950,63050,15012,19100,5000,48560,100,1,287240880,181249,5.43,0.47,12,0.02,11613.00,135138.00,69300,20240827,-8.95,40700,20231128,55.04,69300,-8.95,20240827,40800,54.66,20240118,69300,-8.95,20240827,40700,55.04,20231128,0.12,N,086790,5000,15012 억,,195719593,N,N,5486,N,00,N
20241127,160736,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,63900,1800,2,2.90,56717462900,891811,113.99,62300,64100,62200,80700,43500,62100,63597.97,68.10,0,-44581,63300,62700,62100,61500,60900,62400,61200,15012,18600,5000,47190,100,1,287240880,183547,5.50,0.47,12,0.31,11613.00,135138.00,69300,20240827,-7.79,40700,20231128,57.00,69300,-7.79,20240827,40800,56.62,20240118,69300,-7.79,20240827,40700,57.00,20231128,0.12,N,086790,5000,15012 억,,195617273,N,N,5486,N,00,N
20241127,150750,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,63800,1700,2,2.74,51235045500,805977,103.02,62300,64100,62200,80700,43500,62100,63568.87,68.10,0,-24819,63300,62700,62100,61500,60900,62400,61200,15012,18600,5000,47190,100,1,287240880,183260,5.49,0.47,12,0.28,11613.00,135138.00,69300,20240827,-7.94,40700,20231128,56.76,69300,-7.94,20240827,40800,56.37,20240118,69300,-7.94,20240827,40700,56.76,20231128,0.12,N,086790,5000,15012 억,,195617273,N,N,2669,N,00,N
20241127,140750,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,63700,1600,2,2.58,45665085600,718667,91.86,62300,64100,62200,80700,43500,62100,63541.37,68.10,0,2274,63300,62700,62100,61500,60900,62400,61200,15012,18600,5000,47190,100,1,287240880,182972,5.49,0.47,12,0.25,11613.00,135138.00,69300,20240827,-8.08,40700,20231128,56.51,69300,-8.08,20240827,40800,56.13,20240118,69300,-8.08,20240827,40700,56.51,20231128,0.12,N,086790,5000,15012 억,,195617273,N,N,2669,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 160743 55 20.00 KOSPI200 금융업 N N N Y 40 Y 63900 0 3 0.00 38217808400 599925 67.14 64100 64200 62800 83000 44800 63900 63704.28 68.14 0 -228344 65300 64600 63400 62700 61500 64950 63050 15012 19100 5000 48560 100 1 287240880 183547 5.50 0.47 12 0.21 11613.00 135138.00 69300 20240827 -7.79 40700 20231128 57.00 69300 -7.79 20240827 40800 56.62 20240118 69300 -7.79 20240827 40700 57.00 20231128 0.12 N 086790 5000 15012 억 195719593 N N 1929 N 00 N
3 20241128 150758 55 20.00 KOSPI200 금융업 N N N Y 40 Y 63800 -100 5 -0.16 33375741500 524155 58.66 64100 64200 62800 83000 44800 63900 63675.30 68.14 0 -219813 65300 64600 63400 62700 61500 64950 63050 15012 19100 5000 48560 100 1 287240880 183260 5.49 0.47 12 0.18 11613.00 135138.00 69300 20240827 -7.94 40700 20231128 56.76 69300 -7.94 20240827 40800 56.37 20240118 69300 -7.94 20240827 40700 56.76 20231128 0.12 N 086790 5000 15012 억 195719593 N N 5486 N 00 N
4 20241128 140755 55 20.00 KOSPI200 금융업 N N N Y 40 Y 63700 -200 5 -0.31 28050617400 440800 49.33 64100 64200 62800 83000 44800 63900 63635.66 68.14 0 -190662 65300 64600 63400 62700 61500 64950 63050 15012 19100 5000 48560 100 1 287240880 182972 5.49 0.47 12 0.15 11613.00 135138.00 69300 20240827 -8.08 40700 20231128 56.51 69300 -8.08 20240827 40800 56.13 20240118 69300 -8.08 20240827 40700 56.51 20231128 0.12 N 086790 5000 15012 억 195719593 N N 5486 N 00 N
5 20241128 130753 55 20.00 KOSPI200 금융업 N N N Y 40 Y 63700 -200 5 -0.31 24235775900 380978 42.64 64100 64200 62800 83000 44800 63900 63614.59 68.14 0 -167251 65300 64600 63400 62700 61500 64950 63050 15012 19100 5000 48560 100 1 287240880 182972 5.49 0.47 12 0.13 11613.00 135138.00 69300 20240827 -8.08 40700 20231128 56.51 69300 -8.08 20240827 40800 56.13 20240118 69300 -8.08 20240827 40700 56.51 20231128 0.12 N 086790 5000 15012 억 195719593 N N 5486 N 00 N
6 20241128 120757 55 20.00 KOSPI200 금융업 N N N Y 40 Y 63900 0 3 0.00 20011319700 314870 35.24 64100 64200 62800 83000 44800 63900 63554.16 68.14 0 -136149 65300 64600 63400 62700 61500 64950 63050 15012 19100 5000 48560 100 1 287240880 183547 5.50 0.47 12 0.11 11613.00 135138.00 69300 20240827 -7.79 40700 20231128 57.00 69300 -7.79 20240827 40800 56.62 20240118 69300 -7.79 20240827 40700 57.00 20231128 0.12 N 086790 5000 15012 억 195719593 N N 5486 N 00 N
7 20241128 110758 55 20.00 KOSPI200 금융업 N N N Y 40 Y 63700 -200 5 -0.31 14108745400 222570 24.91 64100 64100 62800 83000 44800 63900 63390.00 68.14 0 -103333 65300 64600 63400 62700 61500 64950 63050 15012 19100 5000 48560 100 1 287240880 182972 5.49 0.47 12 0.08 11613.00 135138.00 69300 20240827 -8.08 40700 20231128 56.51 69300 -8.08 20240827 40800 56.13 20240118 69300 -8.08 20240827 40700 56.51 20231128 0.12 N 086790 5000 15012 억 195719593 N N 5486 N 00 N
8 20241128 100756 55 20.00 KOSPI200 금융업 N N N Y 40 Y 63400 -500 5 -0.78 10400187300 164258 18.38 64100 64100 62800 83000 44800 63900 63315.95 68.14 0 -82783 65300 64600 63400 62700 61500 64950 63050 15012 19100 5000 48560 100 1 287240880 182111 5.46 0.47 12 0.06 11613.00 135138.00 69300 20240827 -8.51 40700 20231128 55.77 69300 -8.51 20240827 40800 55.39 20240118 69300 -8.51 20240827 40700 55.77 20231128 0.12 N 086790 5000 15012 억 195719593 N N 5486 N 00 N
9 20241128 090754 55 20.00 KOSPI200 금융업 N N N Y 40 Y 63100 -800 5 -1.25 3540227700 55905 6.26 64100 64100 62800 83000 44800 63900 63325.13 68.14 0 -35227 65300 64600 63400 62700 61500 64950 63050 15012 19100 5000 48560 100 1 287240880 181249 5.43 0.47 12 0.02 11613.00 135138.00 69300 20240827 -8.95 40700 20231128 55.04 69300 -8.95 20240827 40800 54.66 20240118 69300 -8.95 20240827 40700 55.04 20231128 0.12 N 086790 5000 15012 억 195719593 N N 5486 N 00 N
10 20241127 160736 55 20.00 KOSPI200 금융업 N N N Y 40 Y 63900 1800 2 2.90 56717462900 891811 113.99 62300 64100 62200 80700 43500 62100 63597.97 68.10 0 -44581 63300 62700 62100 61500 60900 62400 61200 15012 18600 5000 47190 100 1 287240880 183547 5.50 0.47 12 0.31 11613.00 135138.00 69300 20240827 -7.79 40700 20231128 57.00 69300 -7.79 20240827 40800 56.62 20240118 69300 -7.79 20240827 40700 57.00 20231128 0.12 N 086790 5000 15012 억 195617273 N N 5486 N 00 N
11 20241127 150750 55 20.00 KOSPI200 금융업 N N N Y 40 Y 63800 1700 2 2.74 51235045500 805977 103.02 62300 64100 62200 80700 43500 62100 63568.87 68.10 0 -24819 63300 62700 62100 61500 60900 62400 61200 15012 18600 5000 47190 100 1 287240880 183260 5.49 0.47 12 0.28 11613.00 135138.00 69300 20240827 -7.94 40700 20231128 56.76 69300 -7.94 20240827 40800 56.37 20240118 69300 -7.94 20240827 40700 56.76 20231128 0.12 N 086790 5000 15012 억 195617273 N N 2669 N 00 N
12 20241127 140750 55 20.00 KOSPI200 금융업 N N N Y 40 Y 63700 1600 2 2.58 45665085600 718667 91.86 62300 64100 62200 80700 43500 62100 63541.37 68.10 0 2274 63300 62700 62100 61500 60900 62400 61200 15012 18600 5000 47190 100 1 287240880 182972 5.49 0.47 12 0.25 11613.00 135138.00 69300 20240827 -8.08 40700 20231128 56.51 69300 -8.08 20240827 40800 56.13 20240118 69300 -8.08 20240827 40700 56.51 20231128 0.12 N 086790 5000 15012 억 195617273 N N 2669 N 00 N