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
180640/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
20241128,161001,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,80500,1200,2,1.51,6538804600,81487,174.34,80800,81300,78600,103000,55600,79300,80243.49,22.08,0,8724,81300,80300,79500,78500,77700,80800,79000,1669,23700,2500,55510,100,1,66762279,53744,14.07,1.96,12,0.12,5723.00,41030.00,94900,20241017,-15.17,51200,20231201,57.23,94900,-15.17,20241017,54500,47.71,20240419,94900,-15.17,20241017,51200,57.23,20231201,0.04,N,180640,2500,1669 억,,14740488,N,N,660,N,00,N
20241128,151020,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,80300,1000,2,1.26,5948437100,74147,158.64,80800,81300,78600,103000,55600,79300,80224.92,22.08,0,7367,81300,80300,79500,78500,77700,80800,79000,1669,23700,2500,55510,100,1,66762279,53610,14.03,1.96,12,0.11,5723.00,41030.00,94900,20241017,-15.38,51200,20231201,56.84,94900,-15.38,20241017,54500,47.34,20240419,94900,-15.38,20241017,51200,56.84,20231201,0.04,N,180640,2500,1669 억,,14740488,N,N,63,N,00,N
20241128,141017,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,79900,600,2,0.76,5400629000,67317,144.02,80800,81300,78600,103000,55600,79300,80226.82,22.08,0,10558,81300,80300,79500,78500,77700,80800,79000,1669,23700,2500,55510,100,1,66762279,53343,13.96,1.95,12,0.10,5723.00,41030.00,94900,20241017,-15.81,51200,20231201,56.05,94900,-15.81,20241017,54500,46.61,20240419,94900,-15.81,20241017,51200,56.05,20231201,0.04,N,180640,2500,1669 억,,14740488,N,N,63,N,00,N
20241128,131015,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,80600,1300,2,1.64,4890920400,60970,130.45,80800,81300,78600,103000,55600,79300,80218.47,22.08,0,12878,81300,80300,79500,78500,77700,80800,79000,1669,23700,2500,55510,100,1,66762279,53810,14.08,1.96,12,0.09,5723.00,41030.00,94900,20241017,-15.07,51200,20231201,57.42,94900,-15.07,20241017,54500,47.89,20240419,94900,-15.07,20241017,51200,57.42,20231201,0.04,N,180640,2500,1669 억,,14740488,N,N,63,N,00,N
20241128,121019,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,80100,800,2,1.01,2525081400,31617,67.64,80800,80900,78600,103000,55600,79300,79864.67,22.08,0,-2028,81300,80300,79500,78500,77700,80800,79000,1669,23700,2500,55510,100,1,66762279,53477,14.00,1.95,12,0.05,5723.00,41030.00,94900,20241017,-15.60,51200,20231201,56.45,94900,-15.60,20241017,54500,46.97,20240419,94900,-15.60,20241017,51200,56.45,20231201,0.04,N,180640,2500,1669 억,,14740488,N,N,63,N,00,N
20241128,111022,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,80100,800,2,1.01,2183819000,27357,58.53,80800,80900,78600,103000,55600,79300,79826.70,22.08,0,-901,81300,80300,79500,78500,77700,80800,79000,1669,23700,2500,55510,100,1,66762279,53477,14.00,1.95,12,0.04,5723.00,41030.00,94900,20241017,-15.60,51200,20231201,56.45,94900,-15.60,20241017,54500,46.97,20240419,94900,-15.60,20241017,51200,56.45,20231201,0.04,N,180640,2500,1669 억,,14740488,N,N,63,N,00,N
20241128,101017,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,79900,600,2,0.76,966442600,12136,25.96,80800,80900,78600,103000,55600,79300,79634.36,22.08,0,-5888,81300,80300,79500,78500,77700,80800,79000,1669,23700,2500,55510,100,1,66762279,53343,13.96,1.95,12,0.02,5723.00,41030.00,94900,20241017,-15.81,51200,20231201,56.05,94900,-15.81,20241017,54500,46.61,20240419,94900,-15.81,20241017,51200,56.05,20231201,0.04,N,180640,2500,1669 억,,14740488,N,N,63,N,00,N
20241128,091014,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,79400,100,2,0.13,206403100,2594,5.55,80800,80900,78600,103000,55600,79300,79569.43,22.08,0,-1449,81300,80300,79500,78500,77700,80800,79000,1669,23700,2500,55510,100,1,66762279,53009,13.87,1.94,12,0.00,5723.00,41030.00,94900,20241017,-16.33,51200,20231201,55.08,94900,-16.33,20241017,54500,45.69,20240419,94900,-16.33,20241017,51200,55.08,20231201,0.04,N,180640,2500,1669 억,,14740488,N,N,63,N,00,N
20241127,160952,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,79300,-100,5,-0.13,3720024200,46737,65.12,78700,80500,78700,103200,55600,79400,79595.73,22.10,0,-9613,83933,81666,77733,75466,71533,82800,76600,1669,23800,2500,55580,100,1,66762279,52942,13.86,1.93,12,0.07,5723.00,41030.00,94900,20241017,-16.44,51200,20231201,54.88,94900,-16.44,20241017,54500,45.50,20240419,94900,-16.44,20241017,51200,54.88,20231201,0.04,N,180640,2500,1669 억,,14757299,N,N,63,N,00,N
20241127,151011,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,79100,-300,5,-0.38,3262210800,40964,57.08,78700,80500,78700,103200,55600,79400,79636.04,22.10,0,-8428,83933,81666,77733,75466,71533,82800,76600,1669,23800,2500,55580,100,1,66762279,52809,13.82,1.93,12,0.06,5723.00,41030.00,94900,20241017,-16.65,51200,20231201,54.49,94900,-16.65,20241017,54500,45.14,20240419,94900,-16.65,20241017,51200,54.49,20231201,0.04,N,180640,2500,1669 억,,14757299,N,N,33,N,00,N
20241127,141007,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,79400,0,3,0.00,2659611500,33367,46.49,78700,80500,78700,103200,55600,79400,79707.84,22.10,0,-6375,83933,81666,77733,75466,71533,82800,76600,1669,23800,2500,55580,100,1,66762279,53009,13.87,1.94,12,0.05,5723.00,41030.00,94900,20241017,-16.33,51200,20231201,55.08,94900,-16.33,20241017,54500,45.69,20240419,94900,-16.33,20241017,51200,55.08,20231201,0.04,N,180640,2500,1669 억,,14757299,N,N,33,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 161001 55 30.00 KOSPI200 금융업 N N N Y 40 N 80500 1200 2 1.51 6538804600 81487 174.34 80800 81300 78600 103000 55600 79300 80243.49 22.08 0 8724 81300 80300 79500 78500 77700 80800 79000 1669 23700 2500 55510 100 1 66762279 53744 14.07 1.96 12 0.12 5723.00 41030.00 94900 20241017 -15.17 51200 20231201 57.23 94900 -15.17 20241017 54500 47.71 20240419 94900 -15.17 20241017 51200 57.23 20231201 0.04 N 180640 2500 1669 억 14740488 N N 660 N 00 N
3 20241128 151020 55 30.00 KOSPI200 금융업 N N N Y 40 N 80300 1000 2 1.26 5948437100 74147 158.64 80800 81300 78600 103000 55600 79300 80224.92 22.08 0 7367 81300 80300 79500 78500 77700 80800 79000 1669 23700 2500 55510 100 1 66762279 53610 14.03 1.96 12 0.11 5723.00 41030.00 94900 20241017 -15.38 51200 20231201 56.84 94900 -15.38 20241017 54500 47.34 20240419 94900 -15.38 20241017 51200 56.84 20231201 0.04 N 180640 2500 1669 억 14740488 N N 63 N 00 N
4 20241128 141017 55 30.00 KOSPI200 금융업 N N N Y 40 N 79900 600 2 0.76 5400629000 67317 144.02 80800 81300 78600 103000 55600 79300 80226.82 22.08 0 10558 81300 80300 79500 78500 77700 80800 79000 1669 23700 2500 55510 100 1 66762279 53343 13.96 1.95 12 0.10 5723.00 41030.00 94900 20241017 -15.81 51200 20231201 56.05 94900 -15.81 20241017 54500 46.61 20240419 94900 -15.81 20241017 51200 56.05 20231201 0.04 N 180640 2500 1669 억 14740488 N N 63 N 00 N
5 20241128 131015 55 30.00 KOSPI200 금융업 N N N Y 40 N 80600 1300 2 1.64 4890920400 60970 130.45 80800 81300 78600 103000 55600 79300 80218.47 22.08 0 12878 81300 80300 79500 78500 77700 80800 79000 1669 23700 2500 55510 100 1 66762279 53810 14.08 1.96 12 0.09 5723.00 41030.00 94900 20241017 -15.07 51200 20231201 57.42 94900 -15.07 20241017 54500 47.89 20240419 94900 -15.07 20241017 51200 57.42 20231201 0.04 N 180640 2500 1669 억 14740488 N N 63 N 00 N
6 20241128 121019 55 30.00 KOSPI200 금융업 N N N Y 40 N 80100 800 2 1.01 2525081400 31617 67.64 80800 80900 78600 103000 55600 79300 79864.67 22.08 0 -2028 81300 80300 79500 78500 77700 80800 79000 1669 23700 2500 55510 100 1 66762279 53477 14.00 1.95 12 0.05 5723.00 41030.00 94900 20241017 -15.60 51200 20231201 56.45 94900 -15.60 20241017 54500 46.97 20240419 94900 -15.60 20241017 51200 56.45 20231201 0.04 N 180640 2500 1669 억 14740488 N N 63 N 00 N
7 20241128 111022 55 30.00 KOSPI200 금융업 N N N Y 40 N 80100 800 2 1.01 2183819000 27357 58.53 80800 80900 78600 103000 55600 79300 79826.70 22.08 0 -901 81300 80300 79500 78500 77700 80800 79000 1669 23700 2500 55510 100 1 66762279 53477 14.00 1.95 12 0.04 5723.00 41030.00 94900 20241017 -15.60 51200 20231201 56.45 94900 -15.60 20241017 54500 46.97 20240419 94900 -15.60 20241017 51200 56.45 20231201 0.04 N 180640 2500 1669 억 14740488 N N 63 N 00 N
8 20241128 101017 55 30.00 KOSPI200 금융업 N N N Y 40 N 79900 600 2 0.76 966442600 12136 25.96 80800 80900 78600 103000 55600 79300 79634.36 22.08 0 -5888 81300 80300 79500 78500 77700 80800 79000 1669 23700 2500 55510 100 1 66762279 53343 13.96 1.95 12 0.02 5723.00 41030.00 94900 20241017 -15.81 51200 20231201 56.05 94900 -15.81 20241017 54500 46.61 20240419 94900 -15.81 20241017 51200 56.05 20231201 0.04 N 180640 2500 1669 억 14740488 N N 63 N 00 N
9 20241128 091014 55 30.00 KOSPI200 금융업 N N N Y 40 N 79400 100 2 0.13 206403100 2594 5.55 80800 80900 78600 103000 55600 79300 79569.43 22.08 0 -1449 81300 80300 79500 78500 77700 80800 79000 1669 23700 2500 55510 100 1 66762279 53009 13.87 1.94 12 0.00 5723.00 41030.00 94900 20241017 -16.33 51200 20231201 55.08 94900 -16.33 20241017 54500 45.69 20240419 94900 -16.33 20241017 51200 55.08 20231201 0.04 N 180640 2500 1669 억 14740488 N N 63 N 00 N
10 20241127 160952 55 30.00 KOSPI200 금융업 N N N Y 40 N 79300 -100 5 -0.13 3720024200 46737 65.12 78700 80500 78700 103200 55600 79400 79595.73 22.10 0 -9613 83933 81666 77733 75466 71533 82800 76600 1669 23800 2500 55580 100 1 66762279 52942 13.86 1.93 12 0.07 5723.00 41030.00 94900 20241017 -16.44 51200 20231201 54.88 94900 -16.44 20241017 54500 45.50 20240419 94900 -16.44 20241017 51200 54.88 20231201 0.04 N 180640 2500 1669 억 14757299 N N 63 N 00 N
11 20241127 151011 55 30.00 KOSPI200 금융업 N N N Y 40 N 79100 -300 5 -0.38 3262210800 40964 57.08 78700 80500 78700 103200 55600 79400 79636.04 22.10 0 -8428 83933 81666 77733 75466 71533 82800 76600 1669 23800 2500 55580 100 1 66762279 52809 13.82 1.93 12 0.06 5723.00 41030.00 94900 20241017 -16.65 51200 20231201 54.49 94900 -16.65 20241017 54500 45.14 20240419 94900 -16.65 20241017 51200 54.49 20231201 0.04 N 180640 2500 1669 억 14757299 N N 33 N 00 N
12 20241127 141007 55 30.00 KOSPI200 금융업 N N N Y 40 N 79400 0 3 0.00 2659611500 33367 46.49 78700 80500 78700 103200 55600 79400 79707.84 22.10 0 -6375 83933 81666 77733 75466 71533 82800 76600 1669 23800 2500 55580 100 1 66762279 53009 13.87 1.94 12 0.05 5723.00 41030.00 94900 20241017 -16.33 51200 20231201 55.08 94900 -16.33 20241017 54500 45.69 20240419 94900 -16.33 20241017 51200 55.08 20231201 0.04 N 180640 2500 1669 억 14757299 N N 33 N 00 N