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
071050/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
20241118,160602,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,73300,500,2,0.69,11972562900,162942,119.97,72000,74400,72000,94600,51000,72800,73477.47,41.39,0,-28800,74333,73566,72533,71766,70733,73950,72150,2786,21800,5000,55320,100,1,55725992,40847,6.39,0.54,12,0.29,11480.00,136785.00,79900,20241025,-8.26,53400,20240110,37.27,79900,-8.26,20241025,53400,37.27,20240110,79900,-8.26,20241025,53400,37.27,20240110,0.04,N,071050,5000,2786 억,,23067424,N,N,136,N,00,N
20241118,150607,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,73000,200,2,0.27,9051702200,123041,90.59,72000,74400,72000,94600,51000,72800,73566.55,41.39,0,-36078,74333,73566,72533,71766,70733,73950,72150,2786,21800,5000,55320,100,1,55725992,40680,6.36,0.53,12,0.22,11480.00,136785.00,79900,20241025,-8.64,53400,20240110,36.70,79900,-8.64,20241025,53400,36.70,20240110,79900,-8.64,20241025,53400,36.70,20240110,0.04,N,071050,5000,2786 억,,23067424,N,N,217,N,00,N
20241118,140609,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,73100,300,2,0.41,8132127200,110474,81.34,72000,74400,72000,94600,51000,72800,73611.23,41.39,0,-31854,74333,73566,72533,71766,70733,73950,72150,2786,21800,5000,55320,100,1,55725992,40736,6.37,0.53,12,0.20,11480.00,136785.00,79900,20241025,-8.51,53400,20240110,36.89,79900,-8.51,20241025,53400,36.89,20240110,79900,-8.51,20241025,53400,36.89,20240110,0.04,N,071050,5000,2786 억,,23067424,N,N,217,N,00,N
20241118,130607,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,73200,400,2,0.55,7109731700,96514,71.06,72000,74400,72000,94600,51000,72800,73665.29,41.39,0,-25756,74333,73566,72533,71766,70733,73950,72150,2786,21800,5000,55320,100,1,55725992,40791,6.38,0.54,12,0.17,11480.00,136785.00,79900,20241025,-8.39,53400,20240110,37.08,79900,-8.39,20241025,53400,37.08,20240110,79900,-8.39,20241025,53400,37.08,20240110,0.04,N,071050,5000,2786 억,,23067424,N,N,217,N,00,N
20241118,120610,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,73500,700,2,0.96,6293587100,85378,62.86,72000,74400,72000,94600,51000,72800,73714.39,41.39,0,-21460,74333,73566,72533,71766,70733,73950,72150,2786,21800,5000,55320,100,1,55725992,40959,6.40,0.54,12,0.15,11480.00,136785.00,79900,20241025,-8.01,53400,20240110,37.64,79900,-8.01,20241025,53400,37.64,20240110,79900,-8.01,20241025,53400,37.64,20240110,0.04,N,071050,5000,2786 억,,23067424,N,N,217,N,00,N
20241118,110608,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,73700,900,2,1.24,4807545800,65234,48.03,72000,74400,72000,94600,51000,72800,73696.93,41.39,0,-13615,74333,73566,72533,71766,70733,73950,72150,2786,21800,5000,55320,100,1,55725992,41070,6.42,0.54,12,0.12,11480.00,136785.00,79900,20241025,-7.76,53400,20240110,38.01,79900,-7.76,20241025,53400,38.01,20240110,79900,-7.76,20241025,53400,38.01,20240110,0.04,N,071050,5000,2786 억,,23067424,N,N,217,N,00,N
20241118,100603,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,73800,1000,2,1.37,3322443300,45071,33.19,72000,74400,72000,94600,51000,72800,73715.77,41.39,0,-9246,74333,73566,72533,71766,70733,73950,72150,2786,21800,5000,55320,100,1,55725992,41126,6.43,0.54,12,0.08,11480.00,136785.00,79900,20241025,-7.63,53400,20240110,38.20,79900,-7.63,20241025,53400,38.20,20240110,79900,-7.63,20241025,53400,38.20,20240110,0.04,N,071050,5000,2786 억,,23067424,N,N,217,N,00,N
20241118,090601,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,73800,1000,2,1.37,778632300,10643,7.84,72000,74100,72000,94600,51000,72800,73159.10,41.39,0,-911,74333,73566,72533,71766,70733,73950,72150,2786,21800,5000,55320,100,1,55725992,41126,6.43,0.54,12,0.02,11480.00,136785.00,79900,20241025,-7.63,53400,20240110,38.20,79900,-7.63,20241025,53400,38.20,20240110,79900,-7.63,20241025,53400,38.20,20240110,0.04,N,071050,5000,2786 억,,23067424,N,N,217,N,00,N
20241115,160620,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,72800,1500,2,2.10,9845990900,135637,45.95,71900,73300,71500,92600,50000,71300,72590.97,41.39,0,10095,75166,73232,72266,70332,69366,72750,69850,2786,21300,5000,54180,100,1,55725992,40569,6.34,0.53,12,0.24,11480.00,136785.00,79900,20241025,-8.89,53400,20240110,36.33,79900,-8.89,20241025,53400,36.33,20240110,79900,-8.89,20241025,53400,36.33,20240110,0.04,N,071050,5000,2786 억,,23065527,N,N,217,N,00,N
20241115,150637,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,73200,1900,2,2.66,8708275500,120041,40.67,71900,73200,71500,92600,50000,71300,72544.45,41.39,0,9285,75166,73232,72266,70332,69366,72750,69850,2786,21300,5000,54180,100,1,55725992,40791,6.38,0.54,12,0.22,11480.00,136785.00,79900,20241025,-8.39,53400,20240110,37.08,79900,-8.39,20241025,53400,37.08,20240110,79900,-8.39,20241025,53400,37.08,20240110,0.04,N,071050,5000,2786 억,,23065527,N,N,753,N,00,N
20241115,140630,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,72900,1600,2,2.24,7478198300,103173,34.95,71900,73200,71500,92600,50000,71300,72482.42,41.39,0,9028,75166,73232,72266,70332,69366,72750,69850,2786,21300,5000,54180,100,1,55725992,40624,6.35,0.53,12,0.19,11480.00,136785.00,79900,20241025,-8.76,53400,20240110,36.52,79900,-8.76,20241025,53400,36.52,20240110,79900,-8.76,20241025,53400,36.52,20240110,0.04,N,071050,5000,2786 억,,23065527,N,N,753,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 160602 55 30.00 KOSPI200 금융업 N N N Y 40 N 73300 500 2 0.69 11972562900 162942 119.97 72000 74400 72000 94600 51000 72800 73477.47 41.39 0 -28800 74333 73566 72533 71766 70733 73950 72150 2786 21800 5000 55320 100 1 55725992 40847 6.39 0.54 12 0.29 11480.00 136785.00 79900 20241025 -8.26 53400 20240110 37.27 79900 -8.26 20241025 53400 37.27 20240110 79900 -8.26 20241025 53400 37.27 20240110 0.04 N 071050 5000 2786 억 23067424 N N 136 N 00 N
3 20241118 150607 55 30.00 KOSPI200 금융업 N N N Y 40 N 73000 200 2 0.27 9051702200 123041 90.59 72000 74400 72000 94600 51000 72800 73566.55 41.39 0 -36078 74333 73566 72533 71766 70733 73950 72150 2786 21800 5000 55320 100 1 55725992 40680 6.36 0.53 12 0.22 11480.00 136785.00 79900 20241025 -8.64 53400 20240110 36.70 79900 -8.64 20241025 53400 36.70 20240110 79900 -8.64 20241025 53400 36.70 20240110 0.04 N 071050 5000 2786 억 23067424 N N 217 N 00 N
4 20241118 140609 55 30.00 KOSPI200 금융업 N N N Y 40 N 73100 300 2 0.41 8132127200 110474 81.34 72000 74400 72000 94600 51000 72800 73611.23 41.39 0 -31854 74333 73566 72533 71766 70733 73950 72150 2786 21800 5000 55320 100 1 55725992 40736 6.37 0.53 12 0.20 11480.00 136785.00 79900 20241025 -8.51 53400 20240110 36.89 79900 -8.51 20241025 53400 36.89 20240110 79900 -8.51 20241025 53400 36.89 20240110 0.04 N 071050 5000 2786 억 23067424 N N 217 N 00 N
5 20241118 130607 55 30.00 KOSPI200 금융업 N N N Y 40 N 73200 400 2 0.55 7109731700 96514 71.06 72000 74400 72000 94600 51000 72800 73665.29 41.39 0 -25756 74333 73566 72533 71766 70733 73950 72150 2786 21800 5000 55320 100 1 55725992 40791 6.38 0.54 12 0.17 11480.00 136785.00 79900 20241025 -8.39 53400 20240110 37.08 79900 -8.39 20241025 53400 37.08 20240110 79900 -8.39 20241025 53400 37.08 20240110 0.04 N 071050 5000 2786 억 23067424 N N 217 N 00 N
6 20241118 120610 55 30.00 KOSPI200 금융업 N N N Y 40 N 73500 700 2 0.96 6293587100 85378 62.86 72000 74400 72000 94600 51000 72800 73714.39 41.39 0 -21460 74333 73566 72533 71766 70733 73950 72150 2786 21800 5000 55320 100 1 55725992 40959 6.40 0.54 12 0.15 11480.00 136785.00 79900 20241025 -8.01 53400 20240110 37.64 79900 -8.01 20241025 53400 37.64 20240110 79900 -8.01 20241025 53400 37.64 20240110 0.04 N 071050 5000 2786 억 23067424 N N 217 N 00 N
7 20241118 110608 55 30.00 KOSPI200 금융업 N N N Y 40 N 73700 900 2 1.24 4807545800 65234 48.03 72000 74400 72000 94600 51000 72800 73696.93 41.39 0 -13615 74333 73566 72533 71766 70733 73950 72150 2786 21800 5000 55320 100 1 55725992 41070 6.42 0.54 12 0.12 11480.00 136785.00 79900 20241025 -7.76 53400 20240110 38.01 79900 -7.76 20241025 53400 38.01 20240110 79900 -7.76 20241025 53400 38.01 20240110 0.04 N 071050 5000 2786 억 23067424 N N 217 N 00 N
8 20241118 100603 55 30.00 KOSPI200 금융업 N N N Y 40 N 73800 1000 2 1.37 3322443300 45071 33.19 72000 74400 72000 94600 51000 72800 73715.77 41.39 0 -9246 74333 73566 72533 71766 70733 73950 72150 2786 21800 5000 55320 100 1 55725992 41126 6.43 0.54 12 0.08 11480.00 136785.00 79900 20241025 -7.63 53400 20240110 38.20 79900 -7.63 20241025 53400 38.20 20240110 79900 -7.63 20241025 53400 38.20 20240110 0.04 N 071050 5000 2786 억 23067424 N N 217 N 00 N
9 20241118 090601 55 30.00 KOSPI200 금융업 N N N Y 40 N 73800 1000 2 1.37 778632300 10643 7.84 72000 74100 72000 94600 51000 72800 73159.10 41.39 0 -911 74333 73566 72533 71766 70733 73950 72150 2786 21800 5000 55320 100 1 55725992 41126 6.43 0.54 12 0.02 11480.00 136785.00 79900 20241025 -7.63 53400 20240110 38.20 79900 -7.63 20241025 53400 38.20 20240110 79900 -7.63 20241025 53400 38.20 20240110 0.04 N 071050 5000 2786 억 23067424 N N 217 N 00 N
10 20241115 160620 55 30.00 KOSPI200 금융업 N N N Y 40 N 72800 1500 2 2.10 9845990900 135637 45.95 71900 73300 71500 92600 50000 71300 72590.97 41.39 0 10095 75166 73232 72266 70332 69366 72750 69850 2786 21300 5000 54180 100 1 55725992 40569 6.34 0.53 12 0.24 11480.00 136785.00 79900 20241025 -8.89 53400 20240110 36.33 79900 -8.89 20241025 53400 36.33 20240110 79900 -8.89 20241025 53400 36.33 20240110 0.04 N 071050 5000 2786 억 23065527 N N 217 N 00 N
11 20241115 150637 55 30.00 KOSPI200 금융업 N N N Y 40 N 73200 1900 2 2.66 8708275500 120041 40.67 71900 73200 71500 92600 50000 71300 72544.45 41.39 0 9285 75166 73232 72266 70332 69366 72750 69850 2786 21300 5000 54180 100 1 55725992 40791 6.38 0.54 12 0.22 11480.00 136785.00 79900 20241025 -8.39 53400 20240110 37.08 79900 -8.39 20241025 53400 37.08 20240110 79900 -8.39 20241025 53400 37.08 20240110 0.04 N 071050 5000 2786 억 23065527 N N 753 N 00 N
12 20241115 140630 55 30.00 KOSPI200 금융업 N N N Y 40 N 72900 1600 2 2.24 7478198300 103173 34.95 71900 73200 71500 92600 50000 71300 72482.42 41.39 0 9028 75166 73232 72266 70332 69366 72750 69850 2786 21300 5000 54180 100 1 55725992 40624 6.35 0.53 12 0.19 11480.00 136785.00 79900 20241025 -8.76 53400 20240110 36.52 79900 -8.76 20241025 53400 36.52 20240110 79900 -8.76 20241025 53400 36.52 20240110 0.04 N 071050 5000 2786 억 23065527 N N 753 N 00 N