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
180640/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
20241118,160831,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,72400,-4000,5,-5.24,7470762000,103708,250.34,75000,75100,70000,99300,53500,76400,72035.99,22.19,0,-12335,78800,77600,76700,75500,74600,77150,75050,1669,22900,2500,53480,100,1,66762279,48336,12.65,1.76,12,0.16,5723.00,41030.00,94900,20241017,-23.71,46450,20231109,55.87,94900,-23.71,20241017,54500,32.84,20240419,94900,-23.71,20241017,51200,41.41,20231201,0.04,N,180640,2500,1669 억,,14811636,N,N,287,N,00,N
20241118,150842,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,71900,-4500,5,-5.89,6829741700,94841,228.94,75000,75100,70000,99300,53500,76400,72012.54,22.19,0,-14131,78800,77600,76700,75500,74600,77150,75050,1669,22900,2500,53480,100,1,66762279,48002,12.56,1.75,12,0.14,5723.00,41030.00,94900,20241017,-24.24,46450,20231109,54.79,94900,-24.24,20241017,54500,31.93,20240419,94900,-24.24,20241017,51200,40.43,20231201,0.04,N,180640,2500,1669 억,,14811636,N,N,322,N,00,N
20241118,140843,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,72500,-3900,5,-5.10,6034836600,83818,202.33,75000,75100,70000,99300,53500,76400,71999.29,22.19,0,-13780,78800,77600,76700,75500,74600,77150,75050,1669,22900,2500,53480,100,1,66762279,48403,12.67,1.77,12,0.13,5723.00,41030.00,94900,20241017,-23.60,46450,20231109,56.08,94900,-23.60,20241017,54500,33.03,20240419,94900,-23.60,20241017,51200,41.60,20231201,0.04,N,180640,2500,1669 억,,14811636,N,N,322,N,00,N
20241118,130840,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,71000,-5400,5,-7.07,5063482800,70338,169.79,75000,75100,70000,99300,53500,76400,71987.87,22.19,0,-14121,78800,77600,76700,75500,74600,77150,75050,1669,22900,2500,53480,100,1,66762279,47401,12.41,1.73,12,0.11,5723.00,41030.00,94900,20241017,-25.18,46450,20231109,52.85,94900,-25.18,20241017,54500,30.28,20240419,94900,-25.18,20241017,51200,38.67,20231201,0.04,N,180640,2500,1669 억,,14811636,N,N,322,N,00,N
20241118,120842,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,72000,-4400,5,-5.76,3987197700,55267,133.41,75000,75100,70000,99300,53500,76400,72144.28,22.19,0,-10963,78800,77600,76700,75500,74600,77150,75050,1669,22900,2500,53480,100,1,66762279,48069,12.58,1.75,12,0.08,5723.00,41030.00,94900,20241017,-24.13,46450,20231109,55.01,94900,-24.13,20241017,54500,32.11,20240419,94900,-24.13,20241017,51200,40.62,20231201,0.04,N,180640,2500,1669 억,,14811636,N,N,322,N,00,N
20241118,110843,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,73400,-3000,5,-3.93,3096640100,42936,103.64,75000,75100,70000,99300,53500,76400,72122.23,22.19,0,-9594,78800,77600,76700,75500,74600,77150,75050,1669,22900,2500,53480,100,1,66762279,49004,12.83,1.79,12,0.06,5723.00,41030.00,94900,20241017,-22.66,46450,20231109,58.02,94900,-22.66,20241017,54500,34.68,20240419,94900,-22.66,20241017,51200,43.36,20231201,0.04,N,180640,2500,1669 억,,14811636,N,N,322,N,00,N
20241118,100833,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,73200,-3200,5,-4.19,2252464600,31391,75.77,75000,75100,70000,99300,53500,76400,71755.11,22.19,0,-9488,78800,77600,76700,75500,74600,77150,75050,1669,22900,2500,53480,100,1,66762279,48870,12.79,1.78,12,0.05,5723.00,41030.00,94900,20241017,-22.87,46450,20231109,57.59,94900,-22.87,20241017,54500,34.31,20240419,94900,-22.87,20241017,51200,42.97,20231201,0.04,N,180640,2500,1669 억,,14811636,N,N,322,N,00,N
20241118,090831,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,71300,-5100,5,-6.68,581254600,7999,19.31,75000,75100,70300,99300,53500,76400,72665.91,22.19,0,-5054,78800,77600,76700,75500,74600,77150,75050,1669,22900,2500,53480,100,1,66762279,47602,12.46,1.74,12,0.01,5723.00,41030.00,94900,20241017,-24.87,46450,20231109,53.50,94900,-24.87,20241017,54500,30.83,20240419,94900,-24.87,20241017,51200,39.26,20231201,0.04,N,180640,2500,1669 억,,14811636,N,N,322,N,00,N
20241115,160901,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,76400,-400,5,-0.52,3165511600,41336,31.60,77900,77900,75800,99800,53800,76800,76580.67,22.20,0,-3769,79466,78132,76166,74832,72866,78800,75500,1669,23000,2500,53760,100,1,66762279,51006,13.35,1.86,12,0.06,5723.00,41030.00,94900,20241017,-19.49,46450,20231109,64.48,94900,-19.49,20241017,54500,40.18,20240419,94900,-19.49,20241017,48450,57.69,20231115,0.03,N,180640,2500,1669 억,,14819242,N,N,322,N,00,N
20241115,150927,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,76700,-100,5,-0.13,2749669400,35899,27.44,77900,77900,75800,99800,53800,76800,76594.60,22.20,0,-2911,79466,78132,76166,74832,72866,78800,75500,1669,23000,2500,53760,100,1,66762279,51207,13.40,1.87,12,0.05,5723.00,41030.00,94900,20241017,-19.18,46450,20231109,65.12,94900,-19.18,20241017,54500,40.73,20240419,94900,-19.18,20241017,48450,58.31,20231115,0.03,N,180640,2500,1669 억,,14819242,N,N,249,N,00,N
20241115,140917,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,77000,200,2,0.26,2239295900,29258,22.36,77900,77900,75800,99800,53800,76800,76536.19,22.20,0,-164,79466,78132,76166,74832,72866,78800,75500,1669,23000,2500,53760,100,1,66762279,51407,13.45,1.88,12,0.04,5723.00,41030.00,94900,20241017,-18.86,46450,20231109,65.77,94900,-18.86,20241017,54500,41.28,20240419,94900,-18.86,20241017,48450,58.93,20231115,0.03,N,180640,2500,1669 억,,14819242,N,N,249,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 160831 55 30.00 KOSPI200 금융업 N N N Y 40 N 72400 -4000 5 -5.24 7470762000 103708 250.34 75000 75100 70000 99300 53500 76400 72035.99 22.19 0 -12335 78800 77600 76700 75500 74600 77150 75050 1669 22900 2500 53480 100 1 66762279 48336 12.65 1.76 12 0.16 5723.00 41030.00 94900 20241017 -23.71 46450 20231109 55.87 94900 -23.71 20241017 54500 32.84 20240419 94900 -23.71 20241017 51200 41.41 20231201 0.04 N 180640 2500 1669 억 14811636 N N 287 N 00 N
3 20241118 150842 55 30.00 KOSPI200 금융업 N N N Y 40 N 71900 -4500 5 -5.89 6829741700 94841 228.94 75000 75100 70000 99300 53500 76400 72012.54 22.19 0 -14131 78800 77600 76700 75500 74600 77150 75050 1669 22900 2500 53480 100 1 66762279 48002 12.56 1.75 12 0.14 5723.00 41030.00 94900 20241017 -24.24 46450 20231109 54.79 94900 -24.24 20241017 54500 31.93 20240419 94900 -24.24 20241017 51200 40.43 20231201 0.04 N 180640 2500 1669 억 14811636 N N 322 N 00 N
4 20241118 140843 55 30.00 KOSPI200 금융업 N N N Y 40 N 72500 -3900 5 -5.10 6034836600 83818 202.33 75000 75100 70000 99300 53500 76400 71999.29 22.19 0 -13780 78800 77600 76700 75500 74600 77150 75050 1669 22900 2500 53480 100 1 66762279 48403 12.67 1.77 12 0.13 5723.00 41030.00 94900 20241017 -23.60 46450 20231109 56.08 94900 -23.60 20241017 54500 33.03 20240419 94900 -23.60 20241017 51200 41.60 20231201 0.04 N 180640 2500 1669 억 14811636 N N 322 N 00 N
5 20241118 130840 55 30.00 KOSPI200 금융업 N N N Y 40 N 71000 -5400 5 -7.07 5063482800 70338 169.79 75000 75100 70000 99300 53500 76400 71987.87 22.19 0 -14121 78800 77600 76700 75500 74600 77150 75050 1669 22900 2500 53480 100 1 66762279 47401 12.41 1.73 12 0.11 5723.00 41030.00 94900 20241017 -25.18 46450 20231109 52.85 94900 -25.18 20241017 54500 30.28 20240419 94900 -25.18 20241017 51200 38.67 20231201 0.04 N 180640 2500 1669 억 14811636 N N 322 N 00 N
6 20241118 120842 55 30.00 KOSPI200 금융업 N N N Y 40 N 72000 -4400 5 -5.76 3987197700 55267 133.41 75000 75100 70000 99300 53500 76400 72144.28 22.19 0 -10963 78800 77600 76700 75500 74600 77150 75050 1669 22900 2500 53480 100 1 66762279 48069 12.58 1.75 12 0.08 5723.00 41030.00 94900 20241017 -24.13 46450 20231109 55.01 94900 -24.13 20241017 54500 32.11 20240419 94900 -24.13 20241017 51200 40.62 20231201 0.04 N 180640 2500 1669 억 14811636 N N 322 N 00 N
7 20241118 110843 55 30.00 KOSPI200 금융업 N N N Y 40 N 73400 -3000 5 -3.93 3096640100 42936 103.64 75000 75100 70000 99300 53500 76400 72122.23 22.19 0 -9594 78800 77600 76700 75500 74600 77150 75050 1669 22900 2500 53480 100 1 66762279 49004 12.83 1.79 12 0.06 5723.00 41030.00 94900 20241017 -22.66 46450 20231109 58.02 94900 -22.66 20241017 54500 34.68 20240419 94900 -22.66 20241017 51200 43.36 20231201 0.04 N 180640 2500 1669 억 14811636 N N 322 N 00 N
8 20241118 100833 55 30.00 KOSPI200 금융업 N N N Y 40 N 73200 -3200 5 -4.19 2252464600 31391 75.77 75000 75100 70000 99300 53500 76400 71755.11 22.19 0 -9488 78800 77600 76700 75500 74600 77150 75050 1669 22900 2500 53480 100 1 66762279 48870 12.79 1.78 12 0.05 5723.00 41030.00 94900 20241017 -22.87 46450 20231109 57.59 94900 -22.87 20241017 54500 34.31 20240419 94900 -22.87 20241017 51200 42.97 20231201 0.04 N 180640 2500 1669 억 14811636 N N 322 N 00 N
9 20241118 090831 55 30.00 KOSPI200 금융업 N N N Y 40 N 71300 -5100 5 -6.68 581254600 7999 19.31 75000 75100 70300 99300 53500 76400 72665.91 22.19 0 -5054 78800 77600 76700 75500 74600 77150 75050 1669 22900 2500 53480 100 1 66762279 47602 12.46 1.74 12 0.01 5723.00 41030.00 94900 20241017 -24.87 46450 20231109 53.50 94900 -24.87 20241017 54500 30.83 20240419 94900 -24.87 20241017 51200 39.26 20231201 0.04 N 180640 2500 1669 억 14811636 N N 322 N 00 N
10 20241115 160901 55 30.00 KOSPI200 금융업 N N N Y 40 N 76400 -400 5 -0.52 3165511600 41336 31.60 77900 77900 75800 99800 53800 76800 76580.67 22.20 0 -3769 79466 78132 76166 74832 72866 78800 75500 1669 23000 2500 53760 100 1 66762279 51006 13.35 1.86 12 0.06 5723.00 41030.00 94900 20241017 -19.49 46450 20231109 64.48 94900 -19.49 20241017 54500 40.18 20240419 94900 -19.49 20241017 48450 57.69 20231115 0.03 N 180640 2500 1669 억 14819242 N N 322 N 00 N
11 20241115 150927 55 30.00 KOSPI200 금융업 N N N Y 40 N 76700 -100 5 -0.13 2749669400 35899 27.44 77900 77900 75800 99800 53800 76800 76594.60 22.20 0 -2911 79466 78132 76166 74832 72866 78800 75500 1669 23000 2500 53760 100 1 66762279 51207 13.40 1.87 12 0.05 5723.00 41030.00 94900 20241017 -19.18 46450 20231109 65.12 94900 -19.18 20241017 54500 40.73 20240419 94900 -19.18 20241017 48450 58.31 20231115 0.03 N 180640 2500 1669 억 14819242 N N 249 N 00 N
12 20241115 140917 55 30.00 KOSPI200 금융업 N N N Y 40 N 77000 200 2 0.26 2239295900 29258 22.36 77900 77900 75800 99800 53800 76800 76536.19 22.20 0 -164 79466 78132 76166 74832 72866 78800 75500 1669 23000 2500 53760 100 1 66762279 51407 13.45 1.88 12 0.04 5723.00 41030.00 94900 20241017 -18.86 46450 20231109 65.77 94900 -18.86 20241017 54500 41.28 20240419 94900 -18.86 20241017 48450 58.93 20231115 0.03 N 180640 2500 1669 억 14819242 N N 249 N 00 N