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
009970/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
20241118,160237,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,84300,1300,2,1.57,705714100,8399,112.09,82200,85400,81800,107900,58100,83000,84022.86,19.52,0,3094,86533,84766,83833,82066,81133,84300,81600,68,24900,500,61420,100,1,13635592,11495,3.09,0.49,12,0.06,27262.00,173112.00,103700,20240223,-18.71,70900,20240122,18.90,103700,-18.71,20240223,70900,18.90,20240122,103700,-18.71,20240223,70900,18.90,20240122,0.01,N,009970,500,68 억,,2661979,N,N,67,N,00,N
20241118,150238,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,83900,900,2,1.08,659378600,7848,104.74,82200,85400,81800,107900,58100,83000,84018.68,19.52,0,2884,86533,84766,83833,82066,81133,84300,81600,68,24900,500,61420,100,1,13635592,11440,3.08,0.48,12,0.06,27262.00,173112.00,103700,20240223,-19.09,70900,20240122,18.34,103700,-19.09,20240223,70900,18.34,20240122,103700,-19.09,20240223,70900,18.34,20240122,0.01,N,009970,500,68 억,,2661979,N,N,25,N,00,N
20241118,140238,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,83700,700,2,0.84,528943700,6288,83.92,82200,85400,81800,107900,58100,83000,84119.55,19.52,0,1854,86533,84766,83833,82066,81133,84300,81600,68,24900,500,61420,100,1,13635592,11413,3.07,0.48,12,0.05,27262.00,173112.00,103700,20240223,-19.29,70900,20240122,18.05,103700,-19.29,20240223,70900,18.05,20240122,103700,-19.29,20240223,70900,18.05,20240122,0.01,N,009970,500,68 억,,2661979,N,N,25,N,00,N
20241118,130238,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,83800,800,2,0.96,396306200,4702,62.75,82200,85400,81800,107900,58100,83000,84284.60,19.52,0,712,86533,84766,83833,82066,81133,84300,81600,68,24900,500,61420,100,1,13635592,11427,3.07,0.48,12,0.03,27262.00,173112.00,103700,20240223,-19.19,70900,20240122,18.19,103700,-19.19,20240223,70900,18.19,20240122,103700,-19.19,20240223,70900,18.19,20240122,0.01,N,009970,500,68 억,,2661979,N,N,25,N,00,N
20241118,120239,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,84800,1800,2,2.17,281428600,3346,44.66,82200,85400,81800,107900,58100,83000,84108.97,19.52,0,1373,86533,84766,83833,82066,81133,84300,81600,68,24900,500,61420,100,1,13635592,11563,3.11,0.49,12,0.02,27262.00,173112.00,103700,20240223,-18.23,70900,20240122,19.61,103700,-18.23,20240223,70900,19.61,20240122,103700,-18.23,20240223,70900,19.61,20240122,0.01,N,009970,500,68 억,,2661979,N,N,25,N,00,N
20241118,110239,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,85100,2100,2,2.53,235159200,2801,37.38,82200,85400,81800,107900,58100,83000,83955.44,19.52,0,1315,86533,84766,83833,82066,81133,84300,81600,68,24900,500,61420,100,1,13635592,11604,3.12,0.49,12,0.02,27262.00,173112.00,103700,20240223,-17.94,70900,20240122,20.03,103700,-17.94,20240223,70900,20.03,20240122,103700,-17.94,20240223,70900,20.03,20240122,0.01,N,009970,500,68 억,,2661979,N,N,25,N,00,N
20241118,100239,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,84600,1600,2,1.93,128117500,1541,20.57,82200,84800,81800,107900,58100,83000,83139.20,19.52,0,453,86533,84766,83833,82066,81133,84300,81600,68,24900,500,61420,100,1,13635592,11536,3.10,0.49,12,0.01,27262.00,173112.00,103700,20240223,-18.42,70900,20240122,19.32,103700,-18.42,20240223,70900,19.32,20240122,103700,-18.42,20240223,70900,19.32,20240122,0.01,N,009970,500,68 억,,2661979,N,N,25,N,00,N
20241118,090235,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,82000,-1000,5,-1.20,19474000,237,3.16,82200,84200,81800,107900,58100,83000,82168.78,19.52,0,-180,86533,84766,83833,82066,81133,84300,81600,68,24900,500,61420,100,1,13635592,11181,3.01,0.47,12,0.00,27262.00,173112.00,103700,20240223,-20.93,70900,20240122,15.66,103700,-20.93,20240223,70900,15.66,20240122,103700,-20.93,20240223,70900,15.66,20240122,0.01,N,009970,500,68 억,,2661979,N,N,25,N,00,N
20241115,160242,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,83000,-800,5,-0.95,625496400,7451,35.37,85600,85600,82900,108900,58700,83800,83947.98,19.52,0,255,86933,85366,84033,82466,81133,84700,81800,68,25100,500,62010,100,1,13635592,11318,3.04,0.48,12,0.05,27262.00,173112.00,103700,20240223,-19.96,70900,20240122,17.07,103700,-19.96,20240223,70900,17.07,20240122,103700,-19.96,20240223,70900,17.07,20240122,0.01,N,009970,500,68 억,,2661806,N,N,25,N,00,N
20241115,150248,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,84400,600,2,0.72,580641500,6914,32.82,85600,85600,82900,108900,58700,83800,83980.55,19.52,0,336,86933,85366,84033,82466,81133,84700,81800,68,25100,500,62010,100,1,13635592,11508,3.10,0.49,12,0.05,27262.00,173112.00,103700,20240223,-18.61,70900,20240122,19.04,103700,-18.61,20240223,70900,19.04,20240122,103700,-18.61,20240223,70900,19.04,20240122,0.01,N,009970,500,68 억,,2661806,N,N,142,N,00,N
20241115,140246,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,84100,300,2,0.36,482881500,5753,27.31,85600,85600,82900,108900,58700,83800,83935.60,19.52,0,603,86933,85366,84033,82466,81133,84700,81800,68,25100,500,62010,100,1,13635592,11468,3.08,0.49,12,0.04,27262.00,173112.00,103700,20240223,-18.90,70900,20240122,18.62,103700,-18.90,20240223,70900,18.62,20240122,103700,-18.90,20240223,70900,18.62,20240122,0.01,N,009970,500,68 억,,2661806,N,N,142,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 160237 55 60.00 KOSPI200 금융업 N N N Y 60 N 84300 1300 2 1.57 705714100 8399 112.09 82200 85400 81800 107900 58100 83000 84022.86 19.52 0 3094 86533 84766 83833 82066 81133 84300 81600 68 24900 500 61420 100 1 13635592 11495 3.09 0.49 12 0.06 27262.00 173112.00 103700 20240223 -18.71 70900 20240122 18.90 103700 -18.71 20240223 70900 18.90 20240122 103700 -18.71 20240223 70900 18.90 20240122 0.01 N 009970 500 68 억 2661979 N N 67 N 00 N
3 20241118 150238 55 60.00 KOSPI200 금융업 N N N Y 60 N 83900 900 2 1.08 659378600 7848 104.74 82200 85400 81800 107900 58100 83000 84018.68 19.52 0 2884 86533 84766 83833 82066 81133 84300 81600 68 24900 500 61420 100 1 13635592 11440 3.08 0.48 12 0.06 27262.00 173112.00 103700 20240223 -19.09 70900 20240122 18.34 103700 -19.09 20240223 70900 18.34 20240122 103700 -19.09 20240223 70900 18.34 20240122 0.01 N 009970 500 68 억 2661979 N N 25 N 00 N
4 20241118 140238 55 60.00 KOSPI200 금융업 N N N Y 60 N 83700 700 2 0.84 528943700 6288 83.92 82200 85400 81800 107900 58100 83000 84119.55 19.52 0 1854 86533 84766 83833 82066 81133 84300 81600 68 24900 500 61420 100 1 13635592 11413 3.07 0.48 12 0.05 27262.00 173112.00 103700 20240223 -19.29 70900 20240122 18.05 103700 -19.29 20240223 70900 18.05 20240122 103700 -19.29 20240223 70900 18.05 20240122 0.01 N 009970 500 68 억 2661979 N N 25 N 00 N
5 20241118 130238 55 60.00 KOSPI200 금융업 N N N Y 60 N 83800 800 2 0.96 396306200 4702 62.75 82200 85400 81800 107900 58100 83000 84284.60 19.52 0 712 86533 84766 83833 82066 81133 84300 81600 68 24900 500 61420 100 1 13635592 11427 3.07 0.48 12 0.03 27262.00 173112.00 103700 20240223 -19.19 70900 20240122 18.19 103700 -19.19 20240223 70900 18.19 20240122 103700 -19.19 20240223 70900 18.19 20240122 0.01 N 009970 500 68 억 2661979 N N 25 N 00 N
6 20241118 120239 55 60.00 KOSPI200 금융업 N N N Y 60 N 84800 1800 2 2.17 281428600 3346 44.66 82200 85400 81800 107900 58100 83000 84108.97 19.52 0 1373 86533 84766 83833 82066 81133 84300 81600 68 24900 500 61420 100 1 13635592 11563 3.11 0.49 12 0.02 27262.00 173112.00 103700 20240223 -18.23 70900 20240122 19.61 103700 -18.23 20240223 70900 19.61 20240122 103700 -18.23 20240223 70900 19.61 20240122 0.01 N 009970 500 68 억 2661979 N N 25 N 00 N
7 20241118 110239 55 60.00 KOSPI200 금융업 N N N Y 60 N 85100 2100 2 2.53 235159200 2801 37.38 82200 85400 81800 107900 58100 83000 83955.44 19.52 0 1315 86533 84766 83833 82066 81133 84300 81600 68 24900 500 61420 100 1 13635592 11604 3.12 0.49 12 0.02 27262.00 173112.00 103700 20240223 -17.94 70900 20240122 20.03 103700 -17.94 20240223 70900 20.03 20240122 103700 -17.94 20240223 70900 20.03 20240122 0.01 N 009970 500 68 억 2661979 N N 25 N 00 N
8 20241118 100239 55 60.00 KOSPI200 금융업 N N N Y 60 N 84600 1600 2 1.93 128117500 1541 20.57 82200 84800 81800 107900 58100 83000 83139.20 19.52 0 453 86533 84766 83833 82066 81133 84300 81600 68 24900 500 61420 100 1 13635592 11536 3.10 0.49 12 0.01 27262.00 173112.00 103700 20240223 -18.42 70900 20240122 19.32 103700 -18.42 20240223 70900 19.32 20240122 103700 -18.42 20240223 70900 19.32 20240122 0.01 N 009970 500 68 억 2661979 N N 25 N 00 N
9 20241118 090235 55 60.00 KOSPI200 금융업 N N N Y 60 N 82000 -1000 5 -1.20 19474000 237 3.16 82200 84200 81800 107900 58100 83000 82168.78 19.52 0 -180 86533 84766 83833 82066 81133 84300 81600 68 24900 500 61420 100 1 13635592 11181 3.01 0.47 12 0.00 27262.00 173112.00 103700 20240223 -20.93 70900 20240122 15.66 103700 -20.93 20240223 70900 15.66 20240122 103700 -20.93 20240223 70900 15.66 20240122 0.01 N 009970 500 68 억 2661979 N N 25 N 00 N
10 20241115 160242 55 60.00 KOSPI200 금융업 N N N Y 60 N 83000 -800 5 -0.95 625496400 7451 35.37 85600 85600 82900 108900 58700 83800 83947.98 19.52 0 255 86933 85366 84033 82466 81133 84700 81800 68 25100 500 62010 100 1 13635592 11318 3.04 0.48 12 0.05 27262.00 173112.00 103700 20240223 -19.96 70900 20240122 17.07 103700 -19.96 20240223 70900 17.07 20240122 103700 -19.96 20240223 70900 17.07 20240122 0.01 N 009970 500 68 억 2661806 N N 25 N 00 N
11 20241115 150248 55 60.00 KOSPI200 금융업 N N N Y 60 N 84400 600 2 0.72 580641500 6914 32.82 85600 85600 82900 108900 58700 83800 83980.55 19.52 0 336 86933 85366 84033 82466 81133 84700 81800 68 25100 500 62010 100 1 13635592 11508 3.10 0.49 12 0.05 27262.00 173112.00 103700 20240223 -18.61 70900 20240122 19.04 103700 -18.61 20240223 70900 19.04 20240122 103700 -18.61 20240223 70900 19.04 20240122 0.01 N 009970 500 68 억 2661806 N N 142 N 00 N
12 20241115 140246 55 60.00 KOSPI200 금융업 N N N Y 60 N 84100 300 2 0.36 482881500 5753 27.31 85600 85600 82900 108900 58700 83800 83935.60 19.52 0 603 86933 85366 84033 82466 81133 84700 81800 68 25100 500 62010 100 1 13635592 11468 3.08 0.49 12 0.04 27262.00 173112.00 103700 20240223 -18.90 70900 20240122 18.62 103700 -18.90 20240223 70900 18.62 20240122 103700 -18.90 20240223 70900 18.62 20240122 0.01 N 009970 500 68 억 2661806 N N 142 N 00 N