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
138930/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
20241118,160803,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9300,-20,5,-0.21,8024354060,861336,165.02,9290,9460,9250,12110,6530,9320,9316.17,38.42,0,-132834,9653,9486,9383,9216,9113,9435,9165,16297,2790,5000,7260,10,1,320436727,29801,4.72,0.29,12,0.27,1972.00,31746.00,10340,20240826,-10.06,6830,20240105,36.16,10340,-10.06,20240826,6830,36.16,20240105,10340,-10.06,20240826,6830,36.16,20240105,0.16,N,138930,5000,16296 억,,123110750,N,N,27785,N,00,N
20241118,150812,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9270,-50,5,-0.54,7551826040,810501,155.28,9290,9460,9250,12110,6530,9320,9317.48,38.42,0,-141762,9653,9486,9383,9216,9113,9435,9165,16297,2790,5000,7260,10,1,320436727,29704,4.70,0.29,12,0.25,1972.00,31746.00,10340,20240826,-10.35,6830,20240105,35.72,10340,-10.35,20240826,6830,35.72,20240105,10340,-10.35,20240826,6830,35.72,20240105,0.16,N,138930,5000,16296 억,,123110750,N,N,8468,N,00,N
20241118,140814,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9290,-30,5,-0.32,6233091340,668412,128.06,9290,9460,9250,12110,6530,9320,9325.22,38.42,0,-137297,9653,9486,9383,9216,9113,9435,9165,16297,2790,5000,7260,10,1,320436727,29769,4.71,0.29,12,0.21,1972.00,31746.00,10340,20240826,-10.15,6830,20240105,36.02,10340,-10.15,20240826,6830,36.02,20240105,10340,-10.15,20240826,6830,36.02,20240105,0.16,N,138930,5000,16296 억,,123110750,N,N,8468,N,00,N
20241118,130811,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9260,-60,5,-0.64,5037656140,539662,103.39,9290,9460,9250,12110,6530,9320,9334.84,38.42,0,-130041,9653,9486,9383,9216,9113,9435,9165,16297,2790,5000,7260,10,1,320436727,29672,4.70,0.29,12,0.17,1972.00,31746.00,10340,20240826,-10.44,6830,20240105,35.58,10340,-10.44,20240826,6830,35.58,20240105,10340,-10.44,20240826,6830,35.58,20240105,0.16,N,138930,5000,16296 억,,123110750,N,N,8468,N,00,N
20241118,120813,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9300,-20,5,-0.21,3523969030,376457,72.13,9290,9460,9250,12110,6530,9320,9360.88,38.42,0,-77893,9653,9486,9383,9216,9113,9435,9165,16297,2790,5000,7260,10,1,320436727,29801,4.72,0.29,12,0.12,1972.00,31746.00,10340,20240826,-10.06,6830,20240105,36.16,10340,-10.06,20240826,6830,36.16,20240105,10340,-10.06,20240826,6830,36.16,20240105,0.16,N,138930,5000,16296 억,,123110750,N,N,8468,N,00,N
20241118,110814,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9320,0,3,0.00,2827489470,301691,57.80,9290,9460,9250,12110,6530,9320,9372.14,38.42,0,-60110,9653,9486,9383,9216,9113,9435,9165,16297,2790,5000,7260,10,1,320436727,29865,4.73,0.29,12,0.09,1972.00,31746.00,10340,20240826,-9.86,6830,20240105,36.46,10340,-9.86,20240826,6830,36.46,20240105,10340,-9.86,20240826,6830,36.46,20240105,0.16,N,138930,5000,16296 억,,123110750,N,N,8468,N,00,N
20241118,100804,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9390,70,2,0.75,2029242810,216339,41.45,9290,9460,9250,12110,6530,9320,9379.93,38.42,0,-31249,9653,9486,9383,9216,9113,9435,9165,16297,2790,5000,7260,10,1,320436727,30089,4.76,0.30,12,0.07,1972.00,31746.00,10340,20240826,-9.19,6830,20240105,37.48,10340,-9.19,20240826,6830,37.48,20240105,10340,-9.19,20240826,6830,37.48,20240105,0.16,N,138930,5000,16296 억,,123110750,N,N,8468,N,00,N
20241118,090803,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9370,50,2,0.54,514593850,55212,10.58,9290,9380,9250,12110,6530,9320,9320.33,38.42,0,-4098,9653,9486,9383,9216,9113,9435,9165,16297,2790,5000,7260,10,1,320436727,30025,4.75,0.30,12,0.02,1972.00,31746.00,10340,20240826,-9.38,6830,20240105,37.19,10340,-9.38,20240826,6830,37.19,20240105,10340,-9.38,20240826,6830,37.19,20240105,0.16,N,138930,5000,16296 억,,123110750,N,N,8468,N,00,N
20241115,160831,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9320,-30,5,-0.32,4876901660,521814,52.11,9440,9550,9280,12150,6550,9350,9346.11,38.46,0,-192108,9576,9462,9406,9292,9236,9435,9265,16297,2800,5000,7290,10,1,320436727,29865,4.73,0.29,12,0.16,1972.00,31746.00,10340,20240826,-9.86,6830,20240105,36.46,10340,-9.86,20240826,6830,36.46,20240105,10340,-9.86,20240826,6830,36.46,20240105,0.17,N,138930,5000,16296 억,,123247574,N,N,8468,N,00,N
20241115,150855,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9350,0,3,0.00,3810384390,407430,40.69,9440,9550,9280,12150,6550,9350,9352.24,38.46,0,-169197,9576,9462,9406,9292,9236,9435,9265,16297,2800,5000,7290,10,1,320436727,29961,4.74,0.29,12,0.13,1972.00,31746.00,10340,20240826,-9.57,6830,20240105,36.90,10340,-9.57,20240826,6830,36.90,20240105,10340,-9.57,20240826,6830,36.90,20240105,0.17,N,138930,5000,16296 억,,123247574,N,N,1827,N,00,N
20241115,140844,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9370,20,2,0.21,3081299820,329484,32.90,9440,9550,9280,12150,6550,9350,9351.90,38.46,0,-148493,9576,9462,9406,9292,9236,9435,9265,16297,2800,5000,7290,10,1,320436727,30025,4.75,0.30,12,0.10,1972.00,31746.00,10340,20240826,-9.38,6830,20240105,37.19,10340,-9.38,20240826,6830,37.19,20240105,10340,-9.38,20240826,6830,37.19,20240105,0.17,N,138930,5000,16296 억,,123247574,N,N,1827,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 160803 55 30.00 KOSPI200 금융업 N N N Y 40 N 9300 -20 5 -0.21 8024354060 861336 165.02 9290 9460 9250 12110 6530 9320 9316.17 38.42 0 -132834 9653 9486 9383 9216 9113 9435 9165 16297 2790 5000 7260 10 1 320436727 29801 4.72 0.29 12 0.27 1972.00 31746.00 10340 20240826 -10.06 6830 20240105 36.16 10340 -10.06 20240826 6830 36.16 20240105 10340 -10.06 20240826 6830 36.16 20240105 0.16 N 138930 5000 16296 억 123110750 N N 27785 N 00 N
3 20241118 150812 55 30.00 KOSPI200 금융업 N N N Y 40 N 9270 -50 5 -0.54 7551826040 810501 155.28 9290 9460 9250 12110 6530 9320 9317.48 38.42 0 -141762 9653 9486 9383 9216 9113 9435 9165 16297 2790 5000 7260 10 1 320436727 29704 4.70 0.29 12 0.25 1972.00 31746.00 10340 20240826 -10.35 6830 20240105 35.72 10340 -10.35 20240826 6830 35.72 20240105 10340 -10.35 20240826 6830 35.72 20240105 0.16 N 138930 5000 16296 억 123110750 N N 8468 N 00 N
4 20241118 140814 55 30.00 KOSPI200 금융업 N N N Y 40 N 9290 -30 5 -0.32 6233091340 668412 128.06 9290 9460 9250 12110 6530 9320 9325.22 38.42 0 -137297 9653 9486 9383 9216 9113 9435 9165 16297 2790 5000 7260 10 1 320436727 29769 4.71 0.29 12 0.21 1972.00 31746.00 10340 20240826 -10.15 6830 20240105 36.02 10340 -10.15 20240826 6830 36.02 20240105 10340 -10.15 20240826 6830 36.02 20240105 0.16 N 138930 5000 16296 억 123110750 N N 8468 N 00 N
5 20241118 130811 55 30.00 KOSPI200 금융업 N N N Y 40 N 9260 -60 5 -0.64 5037656140 539662 103.39 9290 9460 9250 12110 6530 9320 9334.84 38.42 0 -130041 9653 9486 9383 9216 9113 9435 9165 16297 2790 5000 7260 10 1 320436727 29672 4.70 0.29 12 0.17 1972.00 31746.00 10340 20240826 -10.44 6830 20240105 35.58 10340 -10.44 20240826 6830 35.58 20240105 10340 -10.44 20240826 6830 35.58 20240105 0.16 N 138930 5000 16296 억 123110750 N N 8468 N 00 N
6 20241118 120813 55 30.00 KOSPI200 금융업 N N N Y 40 N 9300 -20 5 -0.21 3523969030 376457 72.13 9290 9460 9250 12110 6530 9320 9360.88 38.42 0 -77893 9653 9486 9383 9216 9113 9435 9165 16297 2790 5000 7260 10 1 320436727 29801 4.72 0.29 12 0.12 1972.00 31746.00 10340 20240826 -10.06 6830 20240105 36.16 10340 -10.06 20240826 6830 36.16 20240105 10340 -10.06 20240826 6830 36.16 20240105 0.16 N 138930 5000 16296 억 123110750 N N 8468 N 00 N
7 20241118 110814 55 30.00 KOSPI200 금융업 N N N Y 40 N 9320 0 3 0.00 2827489470 301691 57.80 9290 9460 9250 12110 6530 9320 9372.14 38.42 0 -60110 9653 9486 9383 9216 9113 9435 9165 16297 2790 5000 7260 10 1 320436727 29865 4.73 0.29 12 0.09 1972.00 31746.00 10340 20240826 -9.86 6830 20240105 36.46 10340 -9.86 20240826 6830 36.46 20240105 10340 -9.86 20240826 6830 36.46 20240105 0.16 N 138930 5000 16296 억 123110750 N N 8468 N 00 N
8 20241118 100804 55 30.00 KOSPI200 금융업 N N N Y 40 N 9390 70 2 0.75 2029242810 216339 41.45 9290 9460 9250 12110 6530 9320 9379.93 38.42 0 -31249 9653 9486 9383 9216 9113 9435 9165 16297 2790 5000 7260 10 1 320436727 30089 4.76 0.30 12 0.07 1972.00 31746.00 10340 20240826 -9.19 6830 20240105 37.48 10340 -9.19 20240826 6830 37.48 20240105 10340 -9.19 20240826 6830 37.48 20240105 0.16 N 138930 5000 16296 억 123110750 N N 8468 N 00 N
9 20241118 090803 55 30.00 KOSPI200 금융업 N N N Y 40 N 9370 50 2 0.54 514593850 55212 10.58 9290 9380 9250 12110 6530 9320 9320.33 38.42 0 -4098 9653 9486 9383 9216 9113 9435 9165 16297 2790 5000 7260 10 1 320436727 30025 4.75 0.30 12 0.02 1972.00 31746.00 10340 20240826 -9.38 6830 20240105 37.19 10340 -9.38 20240826 6830 37.19 20240105 10340 -9.38 20240826 6830 37.19 20240105 0.16 N 138930 5000 16296 억 123110750 N N 8468 N 00 N
10 20241115 160831 55 30.00 KOSPI200 금융업 N N N Y 40 N 9320 -30 5 -0.32 4876901660 521814 52.11 9440 9550 9280 12150 6550 9350 9346.11 38.46 0 -192108 9576 9462 9406 9292 9236 9435 9265 16297 2800 5000 7290 10 1 320436727 29865 4.73 0.29 12 0.16 1972.00 31746.00 10340 20240826 -9.86 6830 20240105 36.46 10340 -9.86 20240826 6830 36.46 20240105 10340 -9.86 20240826 6830 36.46 20240105 0.17 N 138930 5000 16296 억 123247574 N N 8468 N 00 N
11 20241115 150855 55 30.00 KOSPI200 금융업 N N N Y 40 N 9350 0 3 0.00 3810384390 407430 40.69 9440 9550 9280 12150 6550 9350 9352.24 38.46 0 -169197 9576 9462 9406 9292 9236 9435 9265 16297 2800 5000 7290 10 1 320436727 29961 4.74 0.29 12 0.13 1972.00 31746.00 10340 20240826 -9.57 6830 20240105 36.90 10340 -9.57 20240826 6830 36.90 20240105 10340 -9.57 20240826 6830 36.90 20240105 0.17 N 138930 5000 16296 억 123247574 N N 1827 N 00 N
12 20241115 140844 55 30.00 KOSPI200 금융업 N N N Y 40 N 9370 20 2 0.21 3081299820 329484 32.90 9440 9550 9280 12150 6550 9350 9351.90 38.46 0 -148493 9576 9462 9406 9292 9236 9435 9265 16297 2800 5000 7290 10 1 320436727 30025 4.75 0.30 12 0.10 1972.00 31746.00 10340 20240826 -9.38 6830 20240105 37.19 10340 -9.38 20240826 6830 37.19 20240105 10340 -9.38 20240826 6830 37.19 20240105 0.17 N 138930 5000 16296 억 123247574 N N 1827 N 00 N