ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009540/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
20241118,160234,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,194400,4800,2,2.53,48782754100,253859,139.42,189400,195800,187100,246000,132800,189600,192161.67,31.49,0,23392,199666,194632,191166,186132,182666,192900,184400,3539,56400,5000,140300,100,1,70773116,137583,62.05,1.39,12,0.36,3133.00,140085.00,213000,20240801,-8.73,94000,20231114,106.81,213000,-8.73,20240801,104000,86.92,20240117,213000,-8.73,20240801,97900,98.57,20231120,0.34,N,009540,5000,3538 억,,22288300,N,N,3168,N,00,N
20241118,150235,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,194100,4500,2,2.37,44721802800,232959,127.94,189400,195800,187100,246000,132800,189600,191973.43,31.49,0,19611,199666,194632,191166,186132,182666,192900,184400,3539,56400,5000,140300,100,1,70773116,137371,61.95,1.39,12,0.33,3133.00,140085.00,213000,20240801,-8.87,94000,20231114,106.49,213000,-8.87,20240801,104000,86.63,20240117,213000,-8.87,20240801,97900,98.26,20231120,0.34,N,009540,5000,3538 억,,22288300,N,N,1798,N,00,N
20241118,140235,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,194300,4700,2,2.48,39394225700,205478,112.85,189400,195800,187100,246000,132800,189600,191720.51,31.49,0,15825,199666,194632,191166,186132,182666,192900,184400,3539,56400,5000,140300,100,1,70773116,137512,62.02,1.39,12,0.29,3133.00,140085.00,213000,20240801,-8.78,94000,20231114,106.70,213000,-8.78,20240801,104000,86.83,20240117,213000,-8.78,20240801,97900,98.47,20231120,0.34,N,009540,5000,3538 억,,22288300,N,N,1798,N,00,N
20241118,130235,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,191800,2200,2,1.16,33444791600,174633,95.91,189400,195800,187100,246000,132800,189600,191515.35,31.49,0,10065,199666,194632,191166,186132,182666,192900,184400,3539,56400,5000,140300,100,1,70773116,135743,61.22,1.37,12,0.25,3133.00,140085.00,213000,20240801,-9.95,94000,20231114,104.04,213000,-9.95,20240801,104000,84.42,20240117,213000,-9.95,20240801,97900,95.91,20231120,0.34,N,009540,5000,3538 억,,22288300,N,N,1798,N,00,N
20241118,120237,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,194100,4500,2,2.37,29582074800,154647,84.93,189400,195800,187100,246000,132800,189600,191288.36,31.49,0,8335,199666,194632,191166,186132,182666,192900,184400,3539,56400,5000,140300,100,1,70773116,137371,61.95,1.39,12,0.22,3133.00,140085.00,213000,20240801,-8.87,94000,20231114,106.49,213000,-8.87,20240801,104000,86.63,20240117,213000,-8.87,20240801,97900,98.26,20231120,0.34,N,009540,5000,3538 억,,22288300,N,N,1798,N,00,N
20241118,110236,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,192300,2700,2,1.42,17522093500,92517,50.81,189400,192900,187100,246000,132800,189600,189393.10,31.49,0,-2683,199666,194632,191166,186132,182666,192900,184400,3539,56400,5000,140300,100,1,70773116,136097,61.38,1.37,12,0.13,3133.00,140085.00,213000,20240801,-9.72,94000,20231114,104.57,213000,-9.72,20240801,104000,84.90,20240117,213000,-9.72,20240801,97900,96.42,20231120,0.34,N,009540,5000,3538 억,,22288300,N,N,1798,N,00,N
20241118,100236,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,189000,-600,5,-0.32,11324699400,60043,32.98,189400,191000,187100,246000,132800,189600,188608.88,31.49,0,-8505,199666,194632,191166,186132,182666,192900,184400,3539,56400,5000,140300,100,1,70773116,133761,60.33,1.35,12,0.08,3133.00,140085.00,213000,20240801,-11.27,94000,20231114,101.06,213000,-11.27,20240801,104000,81.73,20240117,213000,-11.27,20240801,97900,93.05,20231120,0.34,N,009540,5000,3538 억,,22288300,N,N,1798,N,00,N
20241118,090233,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,190000,400,2,0.21,1245082200,6574,3.61,189400,191000,188200,246000,132800,189600,189393.13,31.49,0,-1281,199666,194632,191166,186132,182666,192900,184400,3539,56400,5000,140300,100,1,70773116,134469,60.64,1.36,12,0.01,3133.00,140085.00,213000,20240801,-10.80,94000,20231114,102.13,213000,-10.80,20240801,104000,82.69,20240117,213000,-10.80,20240801,97900,94.08,20231120,0.34,N,009540,5000,3538 억,,22288300,N,N,1798,N,00,N
20241115,160240,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,189600,-3300,5,-1.71,34281195100,180223,56.71,196200,196200,187700,250500,135100,192900,190215.66,31.51,0,-23196,198300,195600,190900,188200,183500,196950,189550,3539,57600,5000,142740,100,1,70773116,134186,60.52,1.35,12,0.25,3133.00,140085.00,213000,20240801,-10.99,94000,20231114,101.70,213000,-10.99,20240801,104000,82.31,20240117,213000,-10.99,20240801,96600,96.27,20231115,0.35,N,009540,5000,3538 억,,22300768,N,N,1798,N,00,N
20241115,150245,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,190400,-2500,5,-1.30,31282722200,164427,51.74,196200,196200,187700,250500,135100,192900,190252.49,31.51,0,-25612,198300,195600,190900,188200,183500,196950,189550,3539,57600,5000,142740,100,1,70773116,134752,60.77,1.36,12,0.23,3133.00,140085.00,213000,20240801,-10.61,94000,20231114,102.55,213000,-10.61,20240801,104000,83.08,20240117,213000,-10.61,20240801,96600,97.10,20231115,0.35,N,009540,5000,3538 억,,22300768,N,N,3923,N,00,N
20241115,140244,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,190300,-2600,5,-1.35,27917430500,146686,46.16,196200,196200,187700,250500,135100,192900,190320.52,31.51,0,-22881,198300,195600,190900,188200,183500,196950,189550,3539,57600,5000,142740,100,1,70773116,134681,60.74,1.36,12,0.21,3133.00,140085.00,213000,20240801,-10.66,94000,20231114,102.45,213000,-10.66,20240801,104000,82.98,20240117,213000,-10.66,20240801,96600,97.00,20231115,0.35,N,009540,5000,3538 억,,22300768,N,N,3923,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 20241118 160234 55 40.00 KOSPI200 금융업 N N N Y 40 Y 194400 4800 2 2.53 48782754100 253859 139.42 189400 195800 187100 246000 132800 189600 192161.67 31.49 0 23392 199666 194632 191166 186132 182666 192900 184400 3539 56400 5000 140300 100 1 70773116 137583 62.05 1.39 12 0.36 3133.00 140085.00 213000 20240801 -8.73 94000 20231114 106.81 213000 -8.73 20240801 104000 86.92 20240117 213000 -8.73 20240801 97900 98.57 20231120 0.34 N 009540 5000 3538 억 22288300 N N 3168 N 00 N
3 20241118 150235 55 40.00 KOSPI200 금융업 N N N Y 40 Y 194100 4500 2 2.37 44721802800 232959 127.94 189400 195800 187100 246000 132800 189600 191973.43 31.49 0 19611 199666 194632 191166 186132 182666 192900 184400 3539 56400 5000 140300 100 1 70773116 137371 61.95 1.39 12 0.33 3133.00 140085.00 213000 20240801 -8.87 94000 20231114 106.49 213000 -8.87 20240801 104000 86.63 20240117 213000 -8.87 20240801 97900 98.26 20231120 0.34 N 009540 5000 3538 억 22288300 N N 1798 N 00 N
4 20241118 140235 55 40.00 KOSPI200 금융업 N N N Y 40 Y 194300 4700 2 2.48 39394225700 205478 112.85 189400 195800 187100 246000 132800 189600 191720.51 31.49 0 15825 199666 194632 191166 186132 182666 192900 184400 3539 56400 5000 140300 100 1 70773116 137512 62.02 1.39 12 0.29 3133.00 140085.00 213000 20240801 -8.78 94000 20231114 106.70 213000 -8.78 20240801 104000 86.83 20240117 213000 -8.78 20240801 97900 98.47 20231120 0.34 N 009540 5000 3538 억 22288300 N N 1798 N 00 N
5 20241118 130235 55 40.00 KOSPI200 금융업 N N N Y 40 Y 191800 2200 2 1.16 33444791600 174633 95.91 189400 195800 187100 246000 132800 189600 191515.35 31.49 0 10065 199666 194632 191166 186132 182666 192900 184400 3539 56400 5000 140300 100 1 70773116 135743 61.22 1.37 12 0.25 3133.00 140085.00 213000 20240801 -9.95 94000 20231114 104.04 213000 -9.95 20240801 104000 84.42 20240117 213000 -9.95 20240801 97900 95.91 20231120 0.34 N 009540 5000 3538 억 22288300 N N 1798 N 00 N
6 20241118 120237 55 40.00 KOSPI200 금융업 N N N Y 40 Y 194100 4500 2 2.37 29582074800 154647 84.93 189400 195800 187100 246000 132800 189600 191288.36 31.49 0 8335 199666 194632 191166 186132 182666 192900 184400 3539 56400 5000 140300 100 1 70773116 137371 61.95 1.39 12 0.22 3133.00 140085.00 213000 20240801 -8.87 94000 20231114 106.49 213000 -8.87 20240801 104000 86.63 20240117 213000 -8.87 20240801 97900 98.26 20231120 0.34 N 009540 5000 3538 억 22288300 N N 1798 N 00 N
7 20241118 110236 55 40.00 KOSPI200 금융업 N N N Y 40 Y 192300 2700 2 1.42 17522093500 92517 50.81 189400 192900 187100 246000 132800 189600 189393.10 31.49 0 -2683 199666 194632 191166 186132 182666 192900 184400 3539 56400 5000 140300 100 1 70773116 136097 61.38 1.37 12 0.13 3133.00 140085.00 213000 20240801 -9.72 94000 20231114 104.57 213000 -9.72 20240801 104000 84.90 20240117 213000 -9.72 20240801 97900 96.42 20231120 0.34 N 009540 5000 3538 억 22288300 N N 1798 N 00 N
8 20241118 100236 55 40.00 KOSPI200 금융업 N N N Y 40 Y 189000 -600 5 -0.32 11324699400 60043 32.98 189400 191000 187100 246000 132800 189600 188608.88 31.49 0 -8505 199666 194632 191166 186132 182666 192900 184400 3539 56400 5000 140300 100 1 70773116 133761 60.33 1.35 12 0.08 3133.00 140085.00 213000 20240801 -11.27 94000 20231114 101.06 213000 -11.27 20240801 104000 81.73 20240117 213000 -11.27 20240801 97900 93.05 20231120 0.34 N 009540 5000 3538 억 22288300 N N 1798 N 00 N
9 20241118 090233 55 40.00 KOSPI200 금융업 N N N Y 40 Y 190000 400 2 0.21 1245082200 6574 3.61 189400 191000 188200 246000 132800 189600 189393.13 31.49 0 -1281 199666 194632 191166 186132 182666 192900 184400 3539 56400 5000 140300 100 1 70773116 134469 60.64 1.36 12 0.01 3133.00 140085.00 213000 20240801 -10.80 94000 20231114 102.13 213000 -10.80 20240801 104000 82.69 20240117 213000 -10.80 20240801 97900 94.08 20231120 0.34 N 009540 5000 3538 억 22288300 N N 1798 N 00 N
10 20241115 160240 55 40.00 KOSPI200 금융업 N N N Y 40 N 189600 -3300 5 -1.71 34281195100 180223 56.71 196200 196200 187700 250500 135100 192900 190215.66 31.51 0 -23196 198300 195600 190900 188200 183500 196950 189550 3539 57600 5000 142740 100 1 70773116 134186 60.52 1.35 12 0.25 3133.00 140085.00 213000 20240801 -10.99 94000 20231114 101.70 213000 -10.99 20240801 104000 82.31 20240117 213000 -10.99 20240801 96600 96.27 20231115 0.35 N 009540 5000 3538 억 22300768 N N 1798 N 00 N
11 20241115 150245 55 40.00 KOSPI200 금융업 N N N Y 40 N 190400 -2500 5 -1.30 31282722200 164427 51.74 196200 196200 187700 250500 135100 192900 190252.49 31.51 0 -25612 198300 195600 190900 188200 183500 196950 189550 3539 57600 5000 142740 100 1 70773116 134752 60.77 1.36 12 0.23 3133.00 140085.00 213000 20240801 -10.61 94000 20231114 102.55 213000 -10.61 20240801 104000 83.08 20240117 213000 -10.61 20240801 96600 97.10 20231115 0.35 N 009540 5000 3538 억 22300768 N N 3923 N 00 N
12 20241115 140244 55 40.00 KOSPI200 금융업 N N N Y 40 N 190300 -2600 5 -1.35 27917430500 146686 46.16 196200 196200 187700 250500 135100 192900 190320.52 31.51 0 -22881 198300 195600 190900 188200 183500 196950 189550 3539 57600 5000 142740 100 1 70773116 134681 60.74 1.36 12 0.21 3133.00 140085.00 213000 20240801 -10.66 94000 20231114 102.45 213000 -10.66 20240801 104000 82.98 20240117 213000 -10.66 20240801 96600 97.00 20231115 0.35 N 009540 5000 3538 억 22300768 N N 3923 N 00 N