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
086790/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
20241118,160637,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,60200,1100,2,1.86,44583173700,744093,81.95,58700,60400,58600,76800,41400,59100,59916.23,68.23,0,-156439,61900,60500,59500,58100,57100,60000,57600,15012,17700,5000,44910,100,1,287240880,172919,5.18,0.45,12,0.26,11613.00,135138.00,69300,20240827,-13.13,40250,20231109,49.57,69300,-13.13,20240827,40800,47.55,20240118,69300,-13.13,20240827,40700,47.91,20231128,0.12,N,086790,5000,15012 억,,195994290,N,N,3620,N,00,N
20241118,150643,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,59900,800,2,1.35,36248498900,605550,66.70,58700,60400,58600,76800,41400,59100,59860.58,68.23,0,-157924,61900,60500,59500,58100,57100,60000,57600,15012,17700,5000,44910,100,1,287240880,172057,5.16,0.44,12,0.21,11613.00,135138.00,69300,20240827,-13.56,40250,20231109,48.82,69300,-13.56,20240827,40800,46.81,20240118,69300,-13.56,20240827,40700,47.17,20231128,0.12,N,086790,5000,15012 억,,195994290,N,N,605,N,00,N
20241118,140646,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,59900,800,2,1.35,31575919600,527484,58.10,58700,60400,58600,76800,41400,59100,59861.53,68.23,0,-133151,61900,60500,59500,58100,57100,60000,57600,15012,17700,5000,44910,100,1,287240880,172057,5.16,0.44,12,0.18,11613.00,135138.00,69300,20240827,-13.56,40250,20231109,48.82,69300,-13.56,20240827,40800,46.81,20240118,69300,-13.56,20240827,40700,47.17,20231128,0.12,N,086790,5000,15012 억,,195994290,N,N,605,N,00,N
20241118,130642,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,59900,800,2,1.35,27247674300,455324,50.15,58700,60400,58600,76800,41400,59100,59842.55,68.23,0,-108490,61900,60500,59500,58100,57100,60000,57600,15012,17700,5000,44910,100,1,287240880,172057,5.16,0.44,12,0.16,11613.00,135138.00,69300,20240827,-13.56,40250,20231109,48.82,69300,-13.56,20240827,40800,46.81,20240118,69300,-13.56,20240827,40700,47.17,20231128,0.12,N,086790,5000,15012 억,,195994290,N,N,605,N,00,N
20241118,120645,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,60200,1100,2,1.86,23242953600,388505,42.79,58700,60400,58600,76800,41400,59100,59826.84,68.23,0,-83663,61900,60500,59500,58100,57100,60000,57600,15012,17700,5000,44910,100,1,287240880,172919,5.18,0.45,12,0.14,11613.00,135138.00,69300,20240827,-13.13,40250,20231109,49.57,69300,-13.13,20240827,40800,47.55,20240118,69300,-13.13,20240827,40700,47.91,20231128,0.12,N,086790,5000,15012 억,,195994290,N,N,605,N,00,N
20241118,110644,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,59800,700,2,1.18,18711008700,313125,34.49,58700,60300,58600,76800,41400,59100,59755.93,68.23,0,-54373,61900,60500,59500,58100,57100,60000,57600,15012,17700,5000,44910,100,1,287240880,171770,5.15,0.44,12,0.11,11613.00,135138.00,69300,20240827,-13.71,40250,20231109,48.57,69300,-13.71,20240827,40800,46.57,20240118,69300,-13.71,20240827,40700,46.93,20231128,0.12,N,086790,5000,15012 억,,195994290,N,N,605,N,00,N
20241118,100638,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,59900,800,2,1.35,11364179200,190625,21.00,58700,60200,58600,76800,41400,59100,59615.64,68.23,0,-17385,61900,60500,59500,58100,57100,60000,57600,15012,17700,5000,44910,100,1,287240880,172057,5.16,0.44,12,0.07,11613.00,135138.00,69300,20240827,-13.56,40250,20231109,48.82,69300,-13.56,20240827,40800,46.81,20240118,69300,-13.56,20240827,40700,47.17,20231128,0.12,N,086790,5000,15012 억,,195994290,N,N,605,N,00,N
20241118,090636,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,59500,400,2,0.68,2958720800,50168,5.53,58700,59500,58600,76800,41400,59100,58976.00,68.23,0,-909,61900,60500,59500,58100,57100,60000,57600,15012,17700,5000,44910,100,1,287240880,170908,5.12,0.44,12,0.02,11613.00,135138.00,69300,20240827,-14.14,40250,20231109,47.83,69300,-14.14,20240827,40800,45.83,20240118,69300,-14.14,20240827,40700,46.19,20231128,0.12,N,086790,5000,15012 억,,195994290,N,N,605,N,00,N
20241115,160657,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,59100,-700,5,-1.17,53555126000,903044,71.00,60300,60900,58500,77700,41900,59800,59305.21,68.28,0,-172042,61666,60732,60266,59332,58866,60500,59100,15012,17900,5000,45440,100,1,287240880,169759,5.09,0.44,12,0.31,11613.00,135138.00,69300,20240827,-14.72,40250,20231109,46.83,69300,-14.72,20240827,40800,44.85,20240118,69300,-14.72,20240827,40700,45.21,20231128,0.12,N,086790,5000,15012 억,,196114461,N,N,605,N,00,N
20241115,150717,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,59400,-400,5,-0.67,48945428700,825137,64.87,60300,60900,58500,77700,41900,59800,59317.92,68.28,0,-161666,61666,60732,60266,59332,58866,60500,59100,15012,17900,5000,45440,100,1,287240880,170621,5.11,0.44,12,0.29,11613.00,135138.00,69300,20240827,-14.29,40250,20231109,47.58,69300,-14.29,20240827,40800,45.59,20240118,69300,-14.29,20240827,40700,45.95,20231128,0.12,N,086790,5000,15012 억,,196114461,N,N,533,N,00,N
20241115,140708,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,59300,-500,5,-0.84,42077740800,709386,55.77,60300,60900,58500,77700,41900,59800,59315.69,68.28,0,-152682,61666,60732,60266,59332,58866,60500,59100,15012,17900,5000,45440,100,1,287240880,170334,5.11,0.44,12,0.25,11613.00,135138.00,69300,20240827,-14.43,40250,20231109,47.33,69300,-14.43,20240827,40800,45.34,20240118,69300,-14.43,20240827,40700,45.70,20231128,0.12,N,086790,5000,15012 억,,196114461,N,N,533,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 160637 55 20.00 KOSPI200 금융업 N N N Y 40 Y 60200 1100 2 1.86 44583173700 744093 81.95 58700 60400 58600 76800 41400 59100 59916.23 68.23 0 -156439 61900 60500 59500 58100 57100 60000 57600 15012 17700 5000 44910 100 1 287240880 172919 5.18 0.45 12 0.26 11613.00 135138.00 69300 20240827 -13.13 40250 20231109 49.57 69300 -13.13 20240827 40800 47.55 20240118 69300 -13.13 20240827 40700 47.91 20231128 0.12 N 086790 5000 15012 억 195994290 N N 3620 N 00 N
3 20241118 150643 55 20.00 KOSPI200 금융업 N N N Y 40 Y 59900 800 2 1.35 36248498900 605550 66.70 58700 60400 58600 76800 41400 59100 59860.58 68.23 0 -157924 61900 60500 59500 58100 57100 60000 57600 15012 17700 5000 44910 100 1 287240880 172057 5.16 0.44 12 0.21 11613.00 135138.00 69300 20240827 -13.56 40250 20231109 48.82 69300 -13.56 20240827 40800 46.81 20240118 69300 -13.56 20240827 40700 47.17 20231128 0.12 N 086790 5000 15012 억 195994290 N N 605 N 00 N
4 20241118 140646 55 20.00 KOSPI200 금융업 N N N Y 40 Y 59900 800 2 1.35 31575919600 527484 58.10 58700 60400 58600 76800 41400 59100 59861.53 68.23 0 -133151 61900 60500 59500 58100 57100 60000 57600 15012 17700 5000 44910 100 1 287240880 172057 5.16 0.44 12 0.18 11613.00 135138.00 69300 20240827 -13.56 40250 20231109 48.82 69300 -13.56 20240827 40800 46.81 20240118 69300 -13.56 20240827 40700 47.17 20231128 0.12 N 086790 5000 15012 억 195994290 N N 605 N 00 N
5 20241118 130642 55 20.00 KOSPI200 금융업 N N N Y 40 Y 59900 800 2 1.35 27247674300 455324 50.15 58700 60400 58600 76800 41400 59100 59842.55 68.23 0 -108490 61900 60500 59500 58100 57100 60000 57600 15012 17700 5000 44910 100 1 287240880 172057 5.16 0.44 12 0.16 11613.00 135138.00 69300 20240827 -13.56 40250 20231109 48.82 69300 -13.56 20240827 40800 46.81 20240118 69300 -13.56 20240827 40700 47.17 20231128 0.12 N 086790 5000 15012 억 195994290 N N 605 N 00 N
6 20241118 120645 55 20.00 KOSPI200 금융업 N N N Y 40 Y 60200 1100 2 1.86 23242953600 388505 42.79 58700 60400 58600 76800 41400 59100 59826.84 68.23 0 -83663 61900 60500 59500 58100 57100 60000 57600 15012 17700 5000 44910 100 1 287240880 172919 5.18 0.45 12 0.14 11613.00 135138.00 69300 20240827 -13.13 40250 20231109 49.57 69300 -13.13 20240827 40800 47.55 20240118 69300 -13.13 20240827 40700 47.91 20231128 0.12 N 086790 5000 15012 억 195994290 N N 605 N 00 N
7 20241118 110644 55 20.00 KOSPI200 금융업 N N N Y 40 Y 59800 700 2 1.18 18711008700 313125 34.49 58700 60300 58600 76800 41400 59100 59755.93 68.23 0 -54373 61900 60500 59500 58100 57100 60000 57600 15012 17700 5000 44910 100 1 287240880 171770 5.15 0.44 12 0.11 11613.00 135138.00 69300 20240827 -13.71 40250 20231109 48.57 69300 -13.71 20240827 40800 46.57 20240118 69300 -13.71 20240827 40700 46.93 20231128 0.12 N 086790 5000 15012 억 195994290 N N 605 N 00 N
8 20241118 100638 55 20.00 KOSPI200 금융업 N N N Y 40 Y 59900 800 2 1.35 11364179200 190625 21.00 58700 60200 58600 76800 41400 59100 59615.64 68.23 0 -17385 61900 60500 59500 58100 57100 60000 57600 15012 17700 5000 44910 100 1 287240880 172057 5.16 0.44 12 0.07 11613.00 135138.00 69300 20240827 -13.56 40250 20231109 48.82 69300 -13.56 20240827 40800 46.81 20240118 69300 -13.56 20240827 40700 47.17 20231128 0.12 N 086790 5000 15012 억 195994290 N N 605 N 00 N
9 20241118 090636 55 20.00 KOSPI200 금융업 N N N Y 40 Y 59500 400 2 0.68 2958720800 50168 5.53 58700 59500 58600 76800 41400 59100 58976.00 68.23 0 -909 61900 60500 59500 58100 57100 60000 57600 15012 17700 5000 44910 100 1 287240880 170908 5.12 0.44 12 0.02 11613.00 135138.00 69300 20240827 -14.14 40250 20231109 47.83 69300 -14.14 20240827 40800 45.83 20240118 69300 -14.14 20240827 40700 46.19 20231128 0.12 N 086790 5000 15012 억 195994290 N N 605 N 00 N
10 20241115 160657 55 20.00 KOSPI200 금융업 N N N Y 40 Y 59100 -700 5 -1.17 53555126000 903044 71.00 60300 60900 58500 77700 41900 59800 59305.21 68.28 0 -172042 61666 60732 60266 59332 58866 60500 59100 15012 17900 5000 45440 100 1 287240880 169759 5.09 0.44 12 0.31 11613.00 135138.00 69300 20240827 -14.72 40250 20231109 46.83 69300 -14.72 20240827 40800 44.85 20240118 69300 -14.72 20240827 40700 45.21 20231128 0.12 N 086790 5000 15012 억 196114461 N N 605 N 00 N
11 20241115 150717 55 20.00 KOSPI200 금융업 N N N Y 40 Y 59400 -400 5 -0.67 48945428700 825137 64.87 60300 60900 58500 77700 41900 59800 59317.92 68.28 0 -161666 61666 60732 60266 59332 58866 60500 59100 15012 17900 5000 45440 100 1 287240880 170621 5.11 0.44 12 0.29 11613.00 135138.00 69300 20240827 -14.29 40250 20231109 47.58 69300 -14.29 20240827 40800 45.59 20240118 69300 -14.29 20240827 40700 45.95 20231128 0.12 N 086790 5000 15012 억 196114461 N N 533 N 00 N
12 20241115 140708 55 20.00 KOSPI200 금융업 N N N Y 40 Y 59300 -500 5 -0.84 42077740800 709386 55.77 60300 60900 58500 77700 41900 59800 59315.69 68.28 0 -152682 61666 60732 60266 59332 58866 60500 59100 15012 17900 5000 45440 100 1 287240880 170334 5.11 0.44 12 0.25 11613.00 135138.00 69300 20240827 -14.43 40250 20231109 47.33 69300 -14.43 20240827 40800 45.34 20240118 69300 -14.43 20240827 40700 45.70 20231128 0.12 N 086790 5000 15012 억 196114461 N N 533 N 00 N