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
138930/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
20241128,160928,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,10530,240,2,2.33,19287771260,1843326,134.63,10390,10540,10250,13370,7210,10290,10463.56,38.83,0,709245,10530,10410,10220,10100,9910,10470,10160,16297,3080,5000,8020,10,1,320436727,33742,5.34,0.33,12,0.58,1972.00,31746.00,10540,20241128,-0.09,6830,20240105,54.17,10540,-0.09,20241128,6830,54.17,20240105,10540,-0.09,20241128,6830,54.17,20240105,0.14,N,138930,5000,16296 억,,124411158,N,N,821,N,00,N
20241128,150945,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,10500,210,2,2.04,17977722410,1718807,125.53,10390,10540,10250,13370,7210,10290,10459.42,38.83,0,672650,10530,10410,10220,10100,9910,10470,10160,16297,3080,5000,8020,10,1,320436727,33646,5.32,0.33,12,0.54,1972.00,31746.00,10540,20241128,-0.38,6830,20240105,53.73,10540,-0.38,20241128,6830,53.73,20240105,10540,-0.38,20241128,6830,53.73,20240105,0.14,N,138930,5000,16296 억,,124411158,N,N,20479,N,00,N
20241128,140941,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,10490,200,2,1.94,16354503240,1564176,114.24,10390,10540,10250,13370,7210,10290,10455.67,38.83,0,626242,10530,10410,10220,10100,9910,10470,10160,16297,3080,5000,8020,10,1,320436727,33614,5.32,0.33,12,0.49,1972.00,31746.00,10540,20241128,-0.47,6830,20240105,53.59,10540,-0.47,20241128,6830,53.59,20240105,10540,-0.47,20241128,6830,53.59,20240105,0.14,N,138930,5000,16296 억,,124411158,N,N,20479,N,00,N
20241128,130940,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,10500,210,2,2.04,14564661090,1393529,101.78,10390,10540,10250,13370,7210,10290,10451.64,38.83,0,574861,10530,10410,10220,10100,9910,10470,10160,16297,3080,5000,8020,10,1,320436727,33646,5.32,0.33,12,0.43,1972.00,31746.00,10540,20241128,-0.38,6830,20240105,53.73,10540,-0.38,20241128,6830,53.73,20240105,10540,-0.38,20241128,6830,53.73,20240105,0.14,N,138930,5000,16296 억,,124411158,N,N,20479,N,00,N
20241128,120945,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,10510,220,2,2.14,13152147680,1259004,91.95,10390,10540,10250,13370,7210,10290,10446.48,38.83,0,558668,10530,10410,10220,10100,9910,10470,10160,16297,3080,5000,8020,10,1,320436727,33678,5.33,0.33,12,0.39,1972.00,31746.00,10540,20241128,-0.28,6830,20240105,53.88,10540,-0.28,20241128,6830,53.88,20240105,10540,-0.28,20241128,6830,53.88,20240105,0.14,N,138930,5000,16296 억,,124411158,N,N,20479,N,00,N
20241128,110946,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,10520,230,2,2.24,10814215660,1036801,75.72,10390,10520,10250,13370,7210,10290,10430.37,38.83,0,507416,10530,10410,10220,10100,9910,10470,10160,16297,3080,5000,8020,10,1,320436727,33710,5.33,0.33,12,0.32,1972.00,31746.00,10520,20241128,0.00,6830,20240105,54.03,10520,0.00,20241128,6830,54.03,20240105,10520,0.00,20241128,6830,54.03,20240105,0.14,N,138930,5000,16296 억,,124411158,N,N,20479,N,00,N
20241128,100943,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,10500,210,2,2.04,6394687280,615630,44.96,10390,10510,10250,13370,7210,10290,10387.23,38.83,0,345904,10530,10410,10220,10100,9910,10470,10160,16297,3080,5000,8020,10,1,320436727,33646,5.32,0.33,12,0.19,1972.00,31746.00,10510,20241128,-0.10,6830,20240105,53.73,10510,-0.10,20241128,6830,53.73,20240105,10510,-0.10,20241128,6830,53.73,20240105,0.14,N,138930,5000,16296 억,,124411158,N,N,20479,N,00,N
20241128,090940,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,10310,20,2,0.19,676975780,65509,4.78,10390,10390,10250,13370,7210,10290,10334.12,38.83,0,22845,10530,10410,10220,10100,9910,10470,10160,16297,3080,5000,8020,10,1,320436727,33037,5.23,0.32,12,0.02,1972.00,31746.00,10390,20241128,-0.77,6830,20240105,50.95,10390,-0.77,20241128,6830,50.95,20240105,10390,-0.77,20241128,6830,50.95,20240105,0.14,N,138930,5000,16296 억,,124411158,N,N,20479,N,00,N
20241127,160918,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,10290,210,2,2.08,14036894670,1368587,97.50,10030,10340,10030,13100,7060,10080,10256.49,38.81,0,242227,10246,10162,9996,9912,9746,10205,9955,16297,3020,5000,7860,10,1,320436727,32973,5.22,0.32,12,0.43,1972.00,31746.00,10340,20240826,-0.48,6830,20240105,50.66,10340,0.00,20240826,6830,50.66,20240105,10340,-0.48,20240826,6830,50.66,20240105,0.15,N,138930,5000,16296 억,,124362957,N,N,20479,N,00,N
20241127,150937,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,10300,220,2,2.18,13301168690,1297110,92.41,10030,10340,10030,13100,7060,10080,10254.46,38.81,0,238745,10246,10162,9996,9912,9746,10205,9955,16297,3020,5000,7860,10,1,320436727,33005,5.22,0.32,12,0.40,1972.00,31746.00,10340,20240826,-0.39,6830,20240105,50.81,10340,0.00,20240826,6830,50.81,20240105,10340,-0.39,20240826,6830,50.81,20240105,0.15,N,138930,5000,16296 억,,124362957,N,N,2357,N,00,N
20241127,140933,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,10260,180,2,1.79,11530114750,1124851,80.14,10030,10340,10030,13100,7060,10080,10250.35,38.81,0,253661,10246,10162,9996,9912,9746,10205,9955,16297,3020,5000,7860,10,1,320436727,32877,5.20,0.32,12,0.35,1972.00,31746.00,10340,20240826,-0.77,6830,20240105,50.22,10340,0.00,20240826,6830,50.22,20240105,10340,-0.77,20240826,6830,50.22,20240105,0.15,N,138930,5000,16296 억,,124362957,N,N,2357,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 160928 55 30.00 KOSPI200 신고가 금융업 N N N Y 40 N 10530 240 2 2.33 19287771260 1843326 134.63 10390 10540 10250 13370 7210 10290 10463.56 38.83 0 709245 10530 10410 10220 10100 9910 10470 10160 16297 3080 5000 8020 10 1 320436727 33742 5.34 0.33 12 0.58 1972.00 31746.00 10540 20241128 -0.09 6830 20240105 54.17 10540 -0.09 20241128 6830 54.17 20240105 10540 -0.09 20241128 6830 54.17 20240105 0.14 N 138930 5000 16296 억 124411158 N N 821 N 00 N
3 20241128 150945 55 30.00 KOSPI200 신고가 금융업 N N N Y 40 N 10500 210 2 2.04 17977722410 1718807 125.53 10390 10540 10250 13370 7210 10290 10459.42 38.83 0 672650 10530 10410 10220 10100 9910 10470 10160 16297 3080 5000 8020 10 1 320436727 33646 5.32 0.33 12 0.54 1972.00 31746.00 10540 20241128 -0.38 6830 20240105 53.73 10540 -0.38 20241128 6830 53.73 20240105 10540 -0.38 20241128 6830 53.73 20240105 0.14 N 138930 5000 16296 억 124411158 N N 20479 N 00 N
4 20241128 140941 55 30.00 KOSPI200 신고가 금융업 N N N Y 40 N 10490 200 2 1.94 16354503240 1564176 114.24 10390 10540 10250 13370 7210 10290 10455.67 38.83 0 626242 10530 10410 10220 10100 9910 10470 10160 16297 3080 5000 8020 10 1 320436727 33614 5.32 0.33 12 0.49 1972.00 31746.00 10540 20241128 -0.47 6830 20240105 53.59 10540 -0.47 20241128 6830 53.59 20240105 10540 -0.47 20241128 6830 53.59 20240105 0.14 N 138930 5000 16296 억 124411158 N N 20479 N 00 N
5 20241128 130940 55 30.00 KOSPI200 신고가 금융업 N N N Y 40 N 10500 210 2 2.04 14564661090 1393529 101.78 10390 10540 10250 13370 7210 10290 10451.64 38.83 0 574861 10530 10410 10220 10100 9910 10470 10160 16297 3080 5000 8020 10 1 320436727 33646 5.32 0.33 12 0.43 1972.00 31746.00 10540 20241128 -0.38 6830 20240105 53.73 10540 -0.38 20241128 6830 53.73 20240105 10540 -0.38 20241128 6830 53.73 20240105 0.14 N 138930 5000 16296 억 124411158 N N 20479 N 00 N
6 20241128 120945 55 30.00 KOSPI200 신고가 금융업 N N N Y 40 N 10510 220 2 2.14 13152147680 1259004 91.95 10390 10540 10250 13370 7210 10290 10446.48 38.83 0 558668 10530 10410 10220 10100 9910 10470 10160 16297 3080 5000 8020 10 1 320436727 33678 5.33 0.33 12 0.39 1972.00 31746.00 10540 20241128 -0.28 6830 20240105 53.88 10540 -0.28 20241128 6830 53.88 20240105 10540 -0.28 20241128 6830 53.88 20240105 0.14 N 138930 5000 16296 억 124411158 N N 20479 N 00 N
7 20241128 110946 55 30.00 KOSPI200 신고가 금융업 N N N Y 40 N 10520 230 2 2.24 10814215660 1036801 75.72 10390 10520 10250 13370 7210 10290 10430.37 38.83 0 507416 10530 10410 10220 10100 9910 10470 10160 16297 3080 5000 8020 10 1 320436727 33710 5.33 0.33 12 0.32 1972.00 31746.00 10520 20241128 0.00 6830 20240105 54.03 10520 0.00 20241128 6830 54.03 20240105 10520 0.00 20241128 6830 54.03 20240105 0.14 N 138930 5000 16296 억 124411158 N N 20479 N 00 N
8 20241128 100943 55 30.00 KOSPI200 신고가 금융업 N N N Y 40 N 10500 210 2 2.04 6394687280 615630 44.96 10390 10510 10250 13370 7210 10290 10387.23 38.83 0 345904 10530 10410 10220 10100 9910 10470 10160 16297 3080 5000 8020 10 1 320436727 33646 5.32 0.33 12 0.19 1972.00 31746.00 10510 20241128 -0.10 6830 20240105 53.73 10510 -0.10 20241128 6830 53.73 20240105 10510 -0.10 20241128 6830 53.73 20240105 0.14 N 138930 5000 16296 억 124411158 N N 20479 N 00 N
9 20241128 090940 55 30.00 KOSPI200 신고가 금융업 N N N Y 40 N 10310 20 2 0.19 676975780 65509 4.78 10390 10390 10250 13370 7210 10290 10334.12 38.83 0 22845 10530 10410 10220 10100 9910 10470 10160 16297 3080 5000 8020 10 1 320436727 33037 5.23 0.32 12 0.02 1972.00 31746.00 10390 20241128 -0.77 6830 20240105 50.95 10390 -0.77 20241128 6830 50.95 20240105 10390 -0.77 20241128 6830 50.95 20240105 0.14 N 138930 5000 16296 억 124411158 N N 20479 N 00 N
10 20241127 160918 55 30.00 KOSPI200 신고가 금융업 N N N Y 40 N 10290 210 2 2.08 14036894670 1368587 97.50 10030 10340 10030 13100 7060 10080 10256.49 38.81 0 242227 10246 10162 9996 9912 9746 10205 9955 16297 3020 5000 7860 10 1 320436727 32973 5.22 0.32 12 0.43 1972.00 31746.00 10340 20240826 -0.48 6830 20240105 50.66 10340 0.00 20240826 6830 50.66 20240105 10340 -0.48 20240826 6830 50.66 20240105 0.15 N 138930 5000 16296 억 124362957 N N 20479 N 00 N
11 20241127 150937 55 30.00 KOSPI200 신고가 금융업 N N N Y 40 N 10300 220 2 2.18 13301168690 1297110 92.41 10030 10340 10030 13100 7060 10080 10254.46 38.81 0 238745 10246 10162 9996 9912 9746 10205 9955 16297 3020 5000 7860 10 1 320436727 33005 5.22 0.32 12 0.40 1972.00 31746.00 10340 20240826 -0.39 6830 20240105 50.81 10340 0.00 20240826 6830 50.81 20240105 10340 -0.39 20240826 6830 50.81 20240105 0.15 N 138930 5000 16296 억 124362957 N N 2357 N 00 N
12 20241127 140933 55 30.00 KOSPI200 신고가 금융업 N N N Y 40 N 10260 180 2 1.79 11530114750 1124851 80.14 10030 10340 10030 13100 7060 10080 10250.35 38.81 0 253661 10246 10162 9996 9912 9746 10205 9955 16297 3020 5000 7860 10 1 320436727 32877 5.20 0.32 12 0.35 1972.00 31746.00 10340 20240826 -0.77 6830 20240105 50.22 10340 0.00 20240826 6830 50.22 20240105 10340 -0.77 20240826 6830 50.22 20240105 0.15 N 138930 5000 16296 억 124362957 N N 2357 N 00 N