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
489790/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
20241128,161505,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,34750,300,2,0.87,29283619900,843206,33.27,34150,35400,34000,44750,24150,34450,34730.53,21.36,0,78328,38750,36600,35250,33100,31750,35925,32425,252,10300,500,24110,50,1,50488390,17545,0.00,0.00,12,1.67,0.00,0.00,53900,20240927,-35.53,30650,20241002,13.38,53900,-35.53,20240927,30650,13.38,20241002,53900,-35.53,20240927,30650,13.38,20241002,2.67,N,489790,500,252 억,,10783136,N,N,242,N,00,N
20241128,151535,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,34850,400,2,1.16,27648124300,796182,31.41,34150,35400,34000,44750,24150,34450,34727.73,21.36,0,62282,38750,36600,35250,33100,31750,35925,32425,252,10300,500,24110,50,1,50488390,17595,0.00,0.00,12,1.58,0.00,0.00,53900,20240927,-35.34,30650,20241002,13.70,53900,-35.34,20240927,30650,13.70,20241002,53900,-35.34,20240927,30650,13.70,20241002,2.67,N,489790,500,252 억,,10783136,N,N,242,N,00,N
20241128,141533,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,34850,400,2,1.16,24670110800,710691,28.04,34150,35400,34000,44750,24150,34450,34714.82,21.36,0,43238,38750,36600,35250,33100,31750,35925,32425,252,10300,500,24110,50,1,50488390,17595,0.00,0.00,12,1.41,0.00,0.00,53900,20240927,-35.34,30650,20241002,13.70,53900,-35.34,20240927,30650,13.70,20241002,53900,-35.34,20240927,30650,13.70,20241002,2.67,N,489790,500,252 억,,10783136,N,N,242,N,00,N
20241128,131529,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,35000,550,2,1.60,22833868200,658107,25.96,34150,35400,34000,44750,24150,34450,34698.28,21.36,0,41492,38750,36600,35250,33100,31750,35925,32425,252,10300,500,24110,50,1,50488390,17671,0.00,0.00,12,1.30,0.00,0.00,53900,20240927,-35.06,30650,20241002,14.19,53900,-35.06,20240927,30650,14.19,20241002,53900,-35.06,20240927,30650,14.19,20241002,2.67,N,489790,500,252 억,,10783136,N,N,242,N,00,N
20241128,121526,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,35050,600,2,1.74,21171758950,610590,24.09,34150,35400,34000,44750,24150,34450,34676.23,21.36,0,43720,38750,36600,35250,33100,31750,35925,32425,252,10300,500,24110,50,1,50488390,17696,0.00,0.00,12,1.21,0.00,0.00,53900,20240927,-34.97,30650,20241002,14.36,53900,-34.97,20240927,30650,14.36,20241002,53900,-34.97,20240927,30650,14.36,20241002,2.67,N,489790,500,252 억,,10783136,N,N,242,N,00,N
20241128,111532,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,34700,250,2,0.73,17584217650,508160,20.05,34150,35100,34000,44750,24150,34450,34605.32,21.36,0,10654,38750,36600,35250,33100,31750,35925,32425,252,10300,500,24110,50,1,50488390,17519,0.00,0.00,12,1.01,0.00,0.00,53900,20240927,-35.62,30650,20241002,13.21,53900,-35.62,20240927,30650,13.21,20241002,53900,-35.62,20240927,30650,13.21,20241002,2.67,N,489790,500,252 억,,10783136,N,N,242,N,00,N
20241128,101528,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,34850,400,2,1.16,12940178850,374767,14.79,34150,35000,34000,44750,24150,34450,34529.72,21.36,0,6915,38750,36600,35250,33100,31750,35925,32425,252,10300,500,24110,50,1,50488390,17595,0.00,0.00,12,0.74,0.00,0.00,53900,20240927,-35.34,30650,20241002,13.70,53900,-35.34,20240927,30650,13.70,20241002,53900,-35.34,20240927,30650,13.70,20241002,2.67,N,489790,500,252 억,,10783136,N,N,242,N,00,N
20241128,091526,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,34550,100,2,0.29,5216092000,151530,5.98,34150,35000,34000,44750,24150,34450,34421.85,21.36,0,-6401,38750,36600,35250,33100,31750,35925,32425,252,10300,500,24110,50,1,50488390,17444,0.00,0.00,12,0.30,0.00,0.00,53900,20240927,-35.90,30650,20241002,12.72,53900,-35.90,20240927,30650,12.72,20241002,53900,-35.90,20240927,30650,12.72,20241002,2.67,N,489790,500,252 억,,10783136,N,N,242,N,00,N
20241127,161448,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,34450,-2700,5,-7.27,87055680150,2513244,221.95,36900,37400,33900,48250,26050,37150,34638.58,21.18,0,-12568,39716,38432,37716,36432,35716,38075,36075,252,11100,500,26000,50,1,50488390,17393,0.00,0.00,12,4.98,0.00,0.00,53900,20240927,-36.09,30650,20241002,12.40,53900,-36.09,20240927,30650,12.40,20241002,53900,-36.09,20240927,30650,12.40,20241002,2.66,N,489790,500,252 억,,10695013,N,N,242,N,00,N
20241127,151517,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,34000,-3150,5,-8.48,84302129300,2433060,214.87,36900,37400,33900,48250,26050,37150,34648.07,21.18,0,-16198,39716,38432,37716,36432,35716,38075,36075,252,11100,500,26000,50,1,50488390,17166,0.00,0.00,12,4.82,0.00,0.00,53900,20240927,-36.92,30650,20241002,10.93,53900,-36.92,20240927,30650,10.93,20241002,53900,-36.92,20240927,30650,10.93,20241002,2.66,N,489790,500,252 억,,10695013,N,N,81,N,00,N
20241127,141508,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,34200,-2950,5,-7.94,71798466550,2065530,182.41,36900,37400,33950,48250,26050,37150,34759.71,21.18,0,6908,39716,38432,37716,36432,35716,38075,36075,252,11100,500,26000,50,1,50488390,17267,0.00,0.00,12,4.09,0.00,0.00,53900,20240927,-36.55,30650,20241002,11.58,53900,-36.55,20240927,30650,11.58,20241002,53900,-36.55,20240927,30650,11.58,20241002,2.66,N,489790,500,252 억,,10695013,N,N,81,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 161505 57 100.00 KOSPI200 금융업 N N N N N 34750 300 2 0.87 29283619900 843206 33.27 34150 35400 34000 44750 24150 34450 34730.53 21.36 0 78328 38750 36600 35250 33100 31750 35925 32425 252 10300 500 24110 50 1 50488390 17545 0.00 0.00 12 1.67 0.00 0.00 53900 20240927 -35.53 30650 20241002 13.38 53900 -35.53 20240927 30650 13.38 20241002 53900 -35.53 20240927 30650 13.38 20241002 2.67 N 489790 500 252 억 10783136 N N 242 N 00 N
3 20241128 151535 57 100.00 KOSPI200 금융업 N N N N N 34850 400 2 1.16 27648124300 796182 31.41 34150 35400 34000 44750 24150 34450 34727.73 21.36 0 62282 38750 36600 35250 33100 31750 35925 32425 252 10300 500 24110 50 1 50488390 17595 0.00 0.00 12 1.58 0.00 0.00 53900 20240927 -35.34 30650 20241002 13.70 53900 -35.34 20240927 30650 13.70 20241002 53900 -35.34 20240927 30650 13.70 20241002 2.67 N 489790 500 252 억 10783136 N N 242 N 00 N
4 20241128 141533 57 100.00 KOSPI200 금융업 N N N N N 34850 400 2 1.16 24670110800 710691 28.04 34150 35400 34000 44750 24150 34450 34714.82 21.36 0 43238 38750 36600 35250 33100 31750 35925 32425 252 10300 500 24110 50 1 50488390 17595 0.00 0.00 12 1.41 0.00 0.00 53900 20240927 -35.34 30650 20241002 13.70 53900 -35.34 20240927 30650 13.70 20241002 53900 -35.34 20240927 30650 13.70 20241002 2.67 N 489790 500 252 억 10783136 N N 242 N 00 N
5 20241128 131529 57 100.00 KOSPI200 금융업 N N N N N 35000 550 2 1.60 22833868200 658107 25.96 34150 35400 34000 44750 24150 34450 34698.28 21.36 0 41492 38750 36600 35250 33100 31750 35925 32425 252 10300 500 24110 50 1 50488390 17671 0.00 0.00 12 1.30 0.00 0.00 53900 20240927 -35.06 30650 20241002 14.19 53900 -35.06 20240927 30650 14.19 20241002 53900 -35.06 20240927 30650 14.19 20241002 2.67 N 489790 500 252 억 10783136 N N 242 N 00 N
6 20241128 121526 57 100.00 KOSPI200 금융업 N N N N N 35050 600 2 1.74 21171758950 610590 24.09 34150 35400 34000 44750 24150 34450 34676.23 21.36 0 43720 38750 36600 35250 33100 31750 35925 32425 252 10300 500 24110 50 1 50488390 17696 0.00 0.00 12 1.21 0.00 0.00 53900 20240927 -34.97 30650 20241002 14.36 53900 -34.97 20240927 30650 14.36 20241002 53900 -34.97 20240927 30650 14.36 20241002 2.67 N 489790 500 252 억 10783136 N N 242 N 00 N
7 20241128 111532 57 100.00 KOSPI200 금융업 N N N N N 34700 250 2 0.73 17584217650 508160 20.05 34150 35100 34000 44750 24150 34450 34605.32 21.36 0 10654 38750 36600 35250 33100 31750 35925 32425 252 10300 500 24110 50 1 50488390 17519 0.00 0.00 12 1.01 0.00 0.00 53900 20240927 -35.62 30650 20241002 13.21 53900 -35.62 20240927 30650 13.21 20241002 53900 -35.62 20240927 30650 13.21 20241002 2.67 N 489790 500 252 억 10783136 N N 242 N 00 N
8 20241128 101528 57 100.00 KOSPI200 금융업 N N N N N 34850 400 2 1.16 12940178850 374767 14.79 34150 35000 34000 44750 24150 34450 34529.72 21.36 0 6915 38750 36600 35250 33100 31750 35925 32425 252 10300 500 24110 50 1 50488390 17595 0.00 0.00 12 0.74 0.00 0.00 53900 20240927 -35.34 30650 20241002 13.70 53900 -35.34 20240927 30650 13.70 20241002 53900 -35.34 20240927 30650 13.70 20241002 2.67 N 489790 500 252 억 10783136 N N 242 N 00 N
9 20241128 091526 57 100.00 KOSPI200 금융업 N N N N N 34550 100 2 0.29 5216092000 151530 5.98 34150 35000 34000 44750 24150 34450 34421.85 21.36 0 -6401 38750 36600 35250 33100 31750 35925 32425 252 10300 500 24110 50 1 50488390 17444 0.00 0.00 12 0.30 0.00 0.00 53900 20240927 -35.90 30650 20241002 12.72 53900 -35.90 20240927 30650 12.72 20241002 53900 -35.90 20240927 30650 12.72 20241002 2.67 N 489790 500 252 억 10783136 N N 242 N 00 N
10 20241127 161448 57 100.00 KOSPI200 금융업 N N N N N 34450 -2700 5 -7.27 87055680150 2513244 221.95 36900 37400 33900 48250 26050 37150 34638.58 21.18 0 -12568 39716 38432 37716 36432 35716 38075 36075 252 11100 500 26000 50 1 50488390 17393 0.00 0.00 12 4.98 0.00 0.00 53900 20240927 -36.09 30650 20241002 12.40 53900 -36.09 20240927 30650 12.40 20241002 53900 -36.09 20240927 30650 12.40 20241002 2.66 N 489790 500 252 억 10695013 N N 242 N 00 N
11 20241127 151517 57 100.00 KOSPI200 금융업 N N N N N 34000 -3150 5 -8.48 84302129300 2433060 214.87 36900 37400 33900 48250 26050 37150 34648.07 21.18 0 -16198 39716 38432 37716 36432 35716 38075 36075 252 11100 500 26000 50 1 50488390 17166 0.00 0.00 12 4.82 0.00 0.00 53900 20240927 -36.92 30650 20241002 10.93 53900 -36.92 20240927 30650 10.93 20241002 53900 -36.92 20240927 30650 10.93 20241002 2.66 N 489790 500 252 억 10695013 N N 81 N 00 N
12 20241127 141508 57 100.00 KOSPI200 금융업 N N N N N 34200 -2950 5 -7.94 71798466550 2065530 182.41 36900 37400 33950 48250 26050 37150 34759.71 21.18 0 6908 39716 38432 37716 36432 35716 38075 36075 252 11100 500 26000 50 1 50488390 17267 0.00 0.00 12 4.09 0.00 0.00 53900 20240927 -36.55 30650 20241002 11.58 53900 -36.55 20240927 30650 11.58 20241002 53900 -36.55 20240927 30650 11.58 20241002 2.66 N 489790 500 252 억 10695013 N N 81 N 00 N