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
034730/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
20241118,160408,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,138600,3400,2,2.51,18750960800,136011,117.83,133500,139300,133500,175700,94700,135200,137863.33,23.77,0,17045,139866,137532,136366,134032,132866,136950,133450,160,40500,200,102750,100,1,72502703,100489,-13.21,0.45,12,0.19,-10496.00,307557.00,212000,20240223,-34.62,128400,20240805,7.94,212000,-34.62,20240223,128400,7.94,20240805,212000,-34.62,20240223,128400,7.94,20240805,0.38,N,034730,200,160 억,,17232322,N,N,782,N,00,N
20241118,150410,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,137900,2700,2,2.00,16540242400,120046,104.00,133500,139300,133500,175700,94700,135200,137782.84,23.77,0,15705,139866,137532,136366,134032,132866,136950,133450,160,40500,200,102750,100,1,72502703,99981,-13.14,0.45,12,0.17,-10496.00,307557.00,212000,20240223,-34.95,128400,20240805,7.40,212000,-34.95,20240223,128400,7.40,20240805,212000,-34.95,20240223,128400,7.40,20240805,0.38,N,034730,200,160 억,,17232322,N,N,282,N,00,N
20241118,140412,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,137800,2600,2,1.92,13517106100,98128,85.01,133500,139300,133500,175700,94700,135200,137750.10,23.77,0,10159,139866,137532,136366,134032,132866,136950,133450,160,40500,200,102750,100,1,72502703,99909,-13.13,0.45,12,0.14,-10496.00,307557.00,212000,20240223,-35.00,128400,20240805,7.32,212000,-35.00,20240223,128400,7.32,20240805,212000,-35.00,20240223,128400,7.32,20240805,0.38,N,034730,200,160 억,,17232322,N,N,282,N,00,N
20241118,130409,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,138100,2900,2,2.14,11801435700,85683,74.23,133500,139300,133500,175700,94700,135200,137734.10,23.77,0,11959,139866,137532,136366,134032,132866,136950,133450,160,40500,200,102750,100,1,72502703,100126,-13.16,0.45,12,0.12,-10496.00,307557.00,212000,20240223,-34.86,128400,20240805,7.55,212000,-34.86,20240223,128400,7.55,20240805,212000,-34.86,20240223,128400,7.55,20240805,0.38,N,034730,200,160 억,,17232322,N,N,282,N,00,N
20241118,120411,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,137800,2600,2,1.92,9536178300,69256,60.00,133500,139300,133500,175700,94700,135200,137695.12,23.77,0,7393,139866,137532,136366,134032,132866,136950,133450,160,40500,200,102750,100,1,72502703,99909,-13.13,0.45,12,0.10,-10496.00,307557.00,212000,20240223,-35.00,128400,20240805,7.32,212000,-35.00,20240223,128400,7.32,20240805,212000,-35.00,20240223,128400,7.32,20240805,0.38,N,034730,200,160 억,,17232322,N,N,282,N,00,N
20241118,110411,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,138200,3000,2,2.22,7324560000,53241,46.12,133500,139300,133500,175700,94700,135200,137574.30,23.77,0,3756,139866,137532,136366,134032,132866,136950,133450,160,40500,200,102750,100,1,72502703,100199,-13.17,0.45,12,0.07,-10496.00,307557.00,212000,20240223,-34.81,128400,20240805,7.63,212000,-34.81,20240223,128400,7.63,20240805,212000,-34.81,20240223,128400,7.63,20240805,0.38,N,034730,200,160 억,,17232322,N,N,282,N,00,N
20241118,100408,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,138800,3600,2,2.66,4635808700,33830,29.31,133500,138900,133500,175700,94700,135200,137033.24,23.77,0,3609,139866,137532,136366,134032,132866,136950,133450,160,40500,200,102750,100,1,72502703,100634,-13.22,0.45,12,0.05,-10496.00,307557.00,212000,20240223,-34.53,128400,20240805,8.10,212000,-34.53,20240223,128400,8.10,20240805,212000,-34.53,20240223,128400,8.10,20240805,0.38,N,034730,200,160 억,,17232322,N,N,282,N,00,N
20241118,090406,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,137000,1800,2,1.33,1091300800,8064,6.99,133500,138100,133500,175700,94700,135200,135330.19,23.77,0,1201,139866,137532,136366,134032,132866,136950,133450,160,40500,200,102750,100,1,72502703,99329,-13.05,0.45,12,0.01,-10496.00,307557.00,212000,20240223,-35.38,128400,20240805,6.70,212000,-35.38,20240223,128400,6.70,20240805,212000,-35.38,20240223,128400,6.70,20240805,0.38,N,034730,200,160 억,,17232322,N,N,282,N,00,N
20241115,160419,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,135200,-3200,5,-2.31,15558209900,114051,105.88,138400,138700,135200,179900,96900,138400,136443.51,23.82,0,-41314,141400,139900,138500,137000,135600,139200,136300,160,41500,200,105180,100,1,72502703,98024,-12.88,0.44,12,0.16,-10496.00,307557.00,212000,20240223,-36.23,128400,20240805,5.30,212000,-36.23,20240223,128400,5.30,20240805,212000,-36.23,20240223,128400,5.30,20240805,0.37,N,034730,200,160 억,,17267219,N,N,282,N,00,N
20241115,150429,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,137300,-1100,5,-0.79,11151405700,81538,75.70,138400,138700,135200,179900,96900,138400,136763.30,23.82,0,-23796,141400,139900,138500,137000,135600,139200,136300,160,41500,200,105180,100,1,72502703,99546,-13.08,0.45,12,0.11,-10496.00,307557.00,212000,20240223,-35.24,128400,20240805,6.93,212000,-35.24,20240223,128400,6.93,20240805,212000,-35.24,20240223,128400,6.93,20240805,0.37,N,034730,200,160 억,,17267219,N,N,160,N,00,N
20241115,140425,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,137200,-1200,5,-0.87,9682629300,70828,65.76,138400,138700,135200,179900,96900,138400,136706.24,23.82,0,-18505,141400,139900,138500,137000,135600,139200,136300,160,41500,200,105180,100,1,72502703,99474,-13.07,0.45,12,0.10,-10496.00,307557.00,212000,20240223,-35.28,128400,20240805,6.85,212000,-35.28,20240223,128400,6.85,20240805,212000,-35.28,20240223,128400,6.85,20240805,0.37,N,034730,200,160 억,,17267219,N,N,160,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 160408 55 20.00 KOSPI200 금융업 N N N Y 40 Y 138600 3400 2 2.51 18750960800 136011 117.83 133500 139300 133500 175700 94700 135200 137863.33 23.77 0 17045 139866 137532 136366 134032 132866 136950 133450 160 40500 200 102750 100 1 72502703 100489 -13.21 0.45 12 0.19 -10496.00 307557.00 212000 20240223 -34.62 128400 20240805 7.94 212000 -34.62 20240223 128400 7.94 20240805 212000 -34.62 20240223 128400 7.94 20240805 0.38 N 034730 200 160 억 17232322 N N 782 N 00 N
3 20241118 150410 55 20.00 KOSPI200 금융업 N N N Y 40 Y 137900 2700 2 2.00 16540242400 120046 104.00 133500 139300 133500 175700 94700 135200 137782.84 23.77 0 15705 139866 137532 136366 134032 132866 136950 133450 160 40500 200 102750 100 1 72502703 99981 -13.14 0.45 12 0.17 -10496.00 307557.00 212000 20240223 -34.95 128400 20240805 7.40 212000 -34.95 20240223 128400 7.40 20240805 212000 -34.95 20240223 128400 7.40 20240805 0.38 N 034730 200 160 억 17232322 N N 282 N 00 N
4 20241118 140412 55 20.00 KOSPI200 금융업 N N N Y 40 Y 137800 2600 2 1.92 13517106100 98128 85.01 133500 139300 133500 175700 94700 135200 137750.10 23.77 0 10159 139866 137532 136366 134032 132866 136950 133450 160 40500 200 102750 100 1 72502703 99909 -13.13 0.45 12 0.14 -10496.00 307557.00 212000 20240223 -35.00 128400 20240805 7.32 212000 -35.00 20240223 128400 7.32 20240805 212000 -35.00 20240223 128400 7.32 20240805 0.38 N 034730 200 160 억 17232322 N N 282 N 00 N
5 20241118 130409 55 20.00 KOSPI200 금융업 N N N Y 40 Y 138100 2900 2 2.14 11801435700 85683 74.23 133500 139300 133500 175700 94700 135200 137734.10 23.77 0 11959 139866 137532 136366 134032 132866 136950 133450 160 40500 200 102750 100 1 72502703 100126 -13.16 0.45 12 0.12 -10496.00 307557.00 212000 20240223 -34.86 128400 20240805 7.55 212000 -34.86 20240223 128400 7.55 20240805 212000 -34.86 20240223 128400 7.55 20240805 0.38 N 034730 200 160 억 17232322 N N 282 N 00 N
6 20241118 120411 55 20.00 KOSPI200 금융업 N N N Y 40 Y 137800 2600 2 1.92 9536178300 69256 60.00 133500 139300 133500 175700 94700 135200 137695.12 23.77 0 7393 139866 137532 136366 134032 132866 136950 133450 160 40500 200 102750 100 1 72502703 99909 -13.13 0.45 12 0.10 -10496.00 307557.00 212000 20240223 -35.00 128400 20240805 7.32 212000 -35.00 20240223 128400 7.32 20240805 212000 -35.00 20240223 128400 7.32 20240805 0.38 N 034730 200 160 억 17232322 N N 282 N 00 N
7 20241118 110411 55 20.00 KOSPI200 금융업 N N N Y 40 Y 138200 3000 2 2.22 7324560000 53241 46.12 133500 139300 133500 175700 94700 135200 137574.30 23.77 0 3756 139866 137532 136366 134032 132866 136950 133450 160 40500 200 102750 100 1 72502703 100199 -13.17 0.45 12 0.07 -10496.00 307557.00 212000 20240223 -34.81 128400 20240805 7.63 212000 -34.81 20240223 128400 7.63 20240805 212000 -34.81 20240223 128400 7.63 20240805 0.38 N 034730 200 160 억 17232322 N N 282 N 00 N
8 20241118 100408 55 20.00 KOSPI200 금융업 N N N Y 40 Y 138800 3600 2 2.66 4635808700 33830 29.31 133500 138900 133500 175700 94700 135200 137033.24 23.77 0 3609 139866 137532 136366 134032 132866 136950 133450 160 40500 200 102750 100 1 72502703 100634 -13.22 0.45 12 0.05 -10496.00 307557.00 212000 20240223 -34.53 128400 20240805 8.10 212000 -34.53 20240223 128400 8.10 20240805 212000 -34.53 20240223 128400 8.10 20240805 0.38 N 034730 200 160 억 17232322 N N 282 N 00 N
9 20241118 090406 55 20.00 KOSPI200 금융업 N N N Y 40 Y 137000 1800 2 1.33 1091300800 8064 6.99 133500 138100 133500 175700 94700 135200 135330.19 23.77 0 1201 139866 137532 136366 134032 132866 136950 133450 160 40500 200 102750 100 1 72502703 99329 -13.05 0.45 12 0.01 -10496.00 307557.00 212000 20240223 -35.38 128400 20240805 6.70 212000 -35.38 20240223 128400 6.70 20240805 212000 -35.38 20240223 128400 6.70 20240805 0.38 N 034730 200 160 억 17232322 N N 282 N 00 N
10 20241115 160419 55 20.00 KOSPI200 금융업 N N N Y 40 Y 135200 -3200 5 -2.31 15558209900 114051 105.88 138400 138700 135200 179900 96900 138400 136443.51 23.82 0 -41314 141400 139900 138500 137000 135600 139200 136300 160 41500 200 105180 100 1 72502703 98024 -12.88 0.44 12 0.16 -10496.00 307557.00 212000 20240223 -36.23 128400 20240805 5.30 212000 -36.23 20240223 128400 5.30 20240805 212000 -36.23 20240223 128400 5.30 20240805 0.37 N 034730 200 160 억 17267219 N N 282 N 00 N
11 20241115 150429 55 20.00 KOSPI200 금융업 N N N Y 40 Y 137300 -1100 5 -0.79 11151405700 81538 75.70 138400 138700 135200 179900 96900 138400 136763.30 23.82 0 -23796 141400 139900 138500 137000 135600 139200 136300 160 41500 200 105180 100 1 72502703 99546 -13.08 0.45 12 0.11 -10496.00 307557.00 212000 20240223 -35.24 128400 20240805 6.93 212000 -35.24 20240223 128400 6.93 20240805 212000 -35.24 20240223 128400 6.93 20240805 0.37 N 034730 200 160 억 17267219 N N 160 N 00 N
12 20241115 140425 55 20.00 KOSPI200 금융업 N N N Y 40 Y 137200 -1200 5 -0.87 9682629300 70828 65.76 138400 138700 135200 179900 96900 138400 136706.24 23.82 0 -18505 141400 139900 138500 137000 135600 139200 136300 160 41500 200 105180 100 1 72502703 99474 -13.07 0.45 12 0.10 -10496.00 307557.00 212000 20240223 -35.28 128400 20240805 6.85 212000 -35.28 20240223 128400 6.85 20240805 212000 -35.28 20240223 128400 6.85 20240805 0.37 N 034730 200 160 억 17267219 N N 160 N 00 N