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
402340/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
20241128,161348,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,74000,-6300,5,-7.85,44676557100,588265,132.91,79900,80000,73500,104300,56300,80300,75947.37,52.09,0,-40669,85966,83132,81366,78532,76766,82250,77650,141,24000,100,57810,100,1,134749960,99715,-8.10,0.67,12,0.44,-9137.00,110540.00,109000,20240711,-32.11,46700,20240117,58.46,109000,-32.11,20240711,46700,58.46,20240117,109000,-32.11,20240711,46700,58.46,20240117,0.03,N,402340,100,141 억,,70191492,N,N,1222,N,00,N
20241128,151414,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,73700,-6600,5,-8.22,41051871800,539206,121.83,79900,80000,73700,104300,56300,80300,76133.91,52.09,0,-52821,85966,83132,81366,78532,76766,82250,77650,141,24000,100,57810,100,1,134749960,99311,-8.07,0.67,12,0.40,-9137.00,110540.00,109000,20240711,-32.39,46700,20240117,57.82,109000,-32.39,20240711,46700,57.82,20240117,109000,-32.39,20240711,46700,57.82,20240117,0.03,N,402340,100,141 억,,70191492,N,N,1222,N,00,N
20241128,141413,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,74600,-5700,5,-7.10,33392637800,436298,98.58,79900,80000,74200,104300,56300,80300,76536.29,52.09,0,-52701,85966,83132,81366,78532,76766,82250,77650,141,24000,100,57810,100,1,134749960,100523,-8.16,0.67,12,0.32,-9137.00,110540.00,109000,20240711,-31.56,46700,20240117,59.74,109000,-31.56,20240711,46700,59.74,20240117,109000,-31.56,20240711,46700,59.74,20240117,0.03,N,402340,100,141 억,,70191492,N,N,1222,N,00,N
20241128,131410,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,75200,-5100,5,-6.35,25810678800,334817,75.65,79900,80000,74900,104300,56300,80300,77088.89,52.09,0,-48884,85966,83132,81366,78532,76766,82250,77650,141,24000,100,57810,100,1,134749960,101332,-8.23,0.68,12,0.25,-9137.00,110540.00,109000,20240711,-31.01,46700,20240117,61.03,109000,-31.01,20240711,46700,61.03,20240117,109000,-31.01,20240711,46700,61.03,20240117,0.03,N,402340,100,141 억,,70191492,N,N,1222,N,00,N
20241128,121408,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,76100,-4200,5,-5.23,19737779900,254304,57.46,79900,80000,76100,104300,56300,80300,77614.88,52.09,0,-38023,85966,83132,81366,78532,76766,82250,77650,141,24000,100,57810,100,1,134749960,102545,-8.33,0.69,12,0.19,-9137.00,110540.00,109000,20240711,-30.18,46700,20240117,62.96,109000,-30.18,20240711,46700,62.96,20240117,109000,-30.18,20240711,46700,62.96,20240117,0.03,N,402340,100,141 억,,70191492,N,N,1222,N,00,N
20241128,111412,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,77200,-3100,5,-3.86,14555528300,186725,42.19,79900,80000,77000,104300,56300,80300,77951.66,52.09,0,-29837,85966,83132,81366,78532,76766,82250,77650,141,24000,100,57810,100,1,134749960,104027,-8.45,0.70,12,0.14,-9137.00,110540.00,109000,20240711,-29.17,46700,20240117,65.31,109000,-29.17,20240711,46700,65.31,20240117,109000,-29.17,20240711,46700,65.31,20240117,0.03,N,402340,100,141 억,,70191492,N,N,1222,N,00,N
20241128,101409,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,77900,-2400,5,-2.99,9708745600,124340,28.09,79900,80000,77300,104300,56300,80300,78082.20,52.09,0,-26442,85966,83132,81366,78532,76766,82250,77650,141,24000,100,57810,100,1,134749960,104970,-8.53,0.70,12,0.09,-9137.00,110540.00,109000,20240711,-28.53,46700,20240117,66.81,109000,-28.53,20240711,46700,66.81,20240117,109000,-28.53,20240711,46700,66.81,20240117,0.03,N,402340,100,141 억,,70191492,N,N,1222,N,00,N
20241128,091407,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,78600,-1700,5,-2.12,3201920100,40831,9.23,79900,80000,77500,104300,56300,80300,78418.76,52.09,0,-9631,85966,83132,81366,78532,76766,82250,77650,141,24000,100,57810,100,1,134749960,105913,-8.60,0.71,12,0.03,-9137.00,110540.00,109000,20240711,-27.89,46700,20240117,68.31,109000,-27.89,20240711,46700,68.31,20240117,109000,-27.89,20240711,46700,68.31,20240117,0.03,N,402340,100,141 억,,70191492,N,N,1222,N,00,N
20241127,161332,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,80300,-4300,5,-5.08,36175675400,441866,257.28,83800,84200,79600,109900,59300,84600,81873.72,52.07,0,-52051,87466,86032,84766,83332,82066,85400,82700,141,25300,100,60910,100,1,134749960,108204,-8.79,0.73,12,0.33,-9137.00,110540.00,109000,20240711,-26.33,45150,20231120,77.85,109000,-26.33,20240711,46700,71.95,20240117,109000,-26.33,20240711,46700,71.95,20240117,0.03,N,402340,100,141 억,,70167547,N,N,1222,N,00,N
20241127,151359,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,80200,-4400,5,-5.20,32221012500,392618,228.60,83800,84200,79600,109900,59300,84600,82067.05,52.07,0,-60292,87466,86032,84766,83332,82066,85400,82700,141,25300,100,60910,100,1,134749960,108069,-8.78,0.73,12,0.29,-9137.00,110540.00,109000,20240711,-26.42,45150,20231120,77.63,109000,-26.42,20240711,46700,71.73,20240117,109000,-26.42,20240711,46700,71.73,20240117,0.03,N,402340,100,141 억,,70167547,N,N,464,N,00,N
20241127,141354,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,81600,-3000,5,-3.55,24613143200,298089,173.56,83800,84200,81200,109900,59300,84600,82569.75,52.07,0,-68004,87466,86032,84766,83332,82066,85400,82700,141,25300,100,60910,100,1,134749960,109956,-8.93,0.74,12,0.22,-9137.00,110540.00,109000,20240711,-25.14,45150,20231120,80.73,109000,-25.14,20240711,46700,74.73,20240117,109000,-25.14,20240711,46700,74.73,20240117,0.03,N,402340,100,141 억,,70167547,N,N,464,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 161348 55 20.00 KOSPI200 금융업 N N N Y 40 Y 74000 -6300 5 -7.85 44676557100 588265 132.91 79900 80000 73500 104300 56300 80300 75947.37 52.09 0 -40669 85966 83132 81366 78532 76766 82250 77650 141 24000 100 57810 100 1 134749960 99715 -8.10 0.67 12 0.44 -9137.00 110540.00 109000 20240711 -32.11 46700 20240117 58.46 109000 -32.11 20240711 46700 58.46 20240117 109000 -32.11 20240711 46700 58.46 20240117 0.03 N 402340 100 141 억 70191492 N N 1222 N 00 N
3 20241128 151414 55 20.00 KOSPI200 금융업 N N N Y 40 Y 73700 -6600 5 -8.22 41051871800 539206 121.83 79900 80000 73700 104300 56300 80300 76133.91 52.09 0 -52821 85966 83132 81366 78532 76766 82250 77650 141 24000 100 57810 100 1 134749960 99311 -8.07 0.67 12 0.40 -9137.00 110540.00 109000 20240711 -32.39 46700 20240117 57.82 109000 -32.39 20240711 46700 57.82 20240117 109000 -32.39 20240711 46700 57.82 20240117 0.03 N 402340 100 141 억 70191492 N N 1222 N 00 N
4 20241128 141413 55 20.00 KOSPI200 금융업 N N N Y 40 Y 74600 -5700 5 -7.10 33392637800 436298 98.58 79900 80000 74200 104300 56300 80300 76536.29 52.09 0 -52701 85966 83132 81366 78532 76766 82250 77650 141 24000 100 57810 100 1 134749960 100523 -8.16 0.67 12 0.32 -9137.00 110540.00 109000 20240711 -31.56 46700 20240117 59.74 109000 -31.56 20240711 46700 59.74 20240117 109000 -31.56 20240711 46700 59.74 20240117 0.03 N 402340 100 141 억 70191492 N N 1222 N 00 N
5 20241128 131410 55 20.00 KOSPI200 금융업 N N N Y 40 Y 75200 -5100 5 -6.35 25810678800 334817 75.65 79900 80000 74900 104300 56300 80300 77088.89 52.09 0 -48884 85966 83132 81366 78532 76766 82250 77650 141 24000 100 57810 100 1 134749960 101332 -8.23 0.68 12 0.25 -9137.00 110540.00 109000 20240711 -31.01 46700 20240117 61.03 109000 -31.01 20240711 46700 61.03 20240117 109000 -31.01 20240711 46700 61.03 20240117 0.03 N 402340 100 141 억 70191492 N N 1222 N 00 N
6 20241128 121408 55 20.00 KOSPI200 금융업 N N N Y 40 Y 76100 -4200 5 -5.23 19737779900 254304 57.46 79900 80000 76100 104300 56300 80300 77614.88 52.09 0 -38023 85966 83132 81366 78532 76766 82250 77650 141 24000 100 57810 100 1 134749960 102545 -8.33 0.69 12 0.19 -9137.00 110540.00 109000 20240711 -30.18 46700 20240117 62.96 109000 -30.18 20240711 46700 62.96 20240117 109000 -30.18 20240711 46700 62.96 20240117 0.03 N 402340 100 141 억 70191492 N N 1222 N 00 N
7 20241128 111412 55 20.00 KOSPI200 금융업 N N N Y 40 Y 77200 -3100 5 -3.86 14555528300 186725 42.19 79900 80000 77000 104300 56300 80300 77951.66 52.09 0 -29837 85966 83132 81366 78532 76766 82250 77650 141 24000 100 57810 100 1 134749960 104027 -8.45 0.70 12 0.14 -9137.00 110540.00 109000 20240711 -29.17 46700 20240117 65.31 109000 -29.17 20240711 46700 65.31 20240117 109000 -29.17 20240711 46700 65.31 20240117 0.03 N 402340 100 141 억 70191492 N N 1222 N 00 N
8 20241128 101409 55 20.00 KOSPI200 금융업 N N N Y 40 Y 77900 -2400 5 -2.99 9708745600 124340 28.09 79900 80000 77300 104300 56300 80300 78082.20 52.09 0 -26442 85966 83132 81366 78532 76766 82250 77650 141 24000 100 57810 100 1 134749960 104970 -8.53 0.70 12 0.09 -9137.00 110540.00 109000 20240711 -28.53 46700 20240117 66.81 109000 -28.53 20240711 46700 66.81 20240117 109000 -28.53 20240711 46700 66.81 20240117 0.03 N 402340 100 141 억 70191492 N N 1222 N 00 N
9 20241128 091407 55 20.00 KOSPI200 금융업 N N N Y 40 Y 78600 -1700 5 -2.12 3201920100 40831 9.23 79900 80000 77500 104300 56300 80300 78418.76 52.09 0 -9631 85966 83132 81366 78532 76766 82250 77650 141 24000 100 57810 100 1 134749960 105913 -8.60 0.71 12 0.03 -9137.00 110540.00 109000 20240711 -27.89 46700 20240117 68.31 109000 -27.89 20240711 46700 68.31 20240117 109000 -27.89 20240711 46700 68.31 20240117 0.03 N 402340 100 141 억 70191492 N N 1222 N 00 N
10 20241127 161332 55 20.00 KOSPI200 금융업 N N N Y 40 Y 80300 -4300 5 -5.08 36175675400 441866 257.28 83800 84200 79600 109900 59300 84600 81873.72 52.07 0 -52051 87466 86032 84766 83332 82066 85400 82700 141 25300 100 60910 100 1 134749960 108204 -8.79 0.73 12 0.33 -9137.00 110540.00 109000 20240711 -26.33 45150 20231120 77.85 109000 -26.33 20240711 46700 71.95 20240117 109000 -26.33 20240711 46700 71.95 20240117 0.03 N 402340 100 141 억 70167547 N N 1222 N 00 N
11 20241127 151359 55 20.00 KOSPI200 금융업 N N N Y 40 Y 80200 -4400 5 -5.20 32221012500 392618 228.60 83800 84200 79600 109900 59300 84600 82067.05 52.07 0 -60292 87466 86032 84766 83332 82066 85400 82700 141 25300 100 60910 100 1 134749960 108069 -8.78 0.73 12 0.29 -9137.00 110540.00 109000 20240711 -26.42 45150 20231120 77.63 109000 -26.42 20240711 46700 71.73 20240117 109000 -26.42 20240711 46700 71.73 20240117 0.03 N 402340 100 141 억 70167547 N N 464 N 00 N
12 20241127 141354 55 20.00 KOSPI200 금융업 N N N Y 40 Y 81600 -3000 5 -3.55 24613143200 298089 173.56 83800 84200 81200 109900 59300 84600 82569.75 52.07 0 -68004 87466 86032 84766 83332 82066 85400 82700 141 25300 100 60910 100 1 134749960 109956 -8.93 0.74 12 0.22 -9137.00 110540.00 109000 20240711 -25.14 45150 20231120 80.73 109000 -25.14 20240711 46700 74.73 20240117 109000 -25.14 20240711 46700 74.73 20240117 0.03 N 402340 100 141 억 70167547 N N 464 N 00 N