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
267250/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
20241118,161000,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,77100,1400,2,1.85,9276812300,121082,90.65,75000,77400,74900,98400,53000,75700,76615.92,21.37,0,-12810,77366,76532,75566,74732,73766,76050,74250,814,22700,1000,57530,100,1,78993085,60904,23.03,0.78,12,0.15,3348.00,98960.00,85000,20240801,-9.29,58000,20231113,32.93,85000,-9.29,20240801,59400,29.80,20240419,85000,-9.29,20240801,59300,30.02,20231120,0.05,N,267250,1000,814 억,,16884205,N,N,1990,N,00,N
20241118,151012,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,77000,1300,2,1.72,8077219100,105526,79.00,75000,77400,74900,98400,53000,75700,76542.52,21.37,0,-11188,77366,76532,75566,74732,73766,76050,74250,814,22700,1000,57530,100,1,78993085,60825,23.00,0.78,12,0.13,3348.00,98960.00,85000,20240801,-9.41,58000,20231113,32.76,85000,-9.41,20240801,59400,29.63,20240419,85000,-9.41,20240801,59300,29.85,20231120,0.05,N,267250,1000,814 억,,16884205,N,N,789,N,00,N
20241118,141014,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,77000,1300,2,1.72,7123491700,93154,69.74,75000,77400,74900,98400,53000,75700,76470.12,21.37,0,-11137,77366,76532,75566,74732,73766,76050,74250,814,22700,1000,57530,100,1,78993085,60825,23.00,0.78,12,0.12,3348.00,98960.00,85000,20240801,-9.41,58000,20231113,32.76,85000,-9.41,20240801,59400,29.63,20240419,85000,-9.41,20240801,59300,29.85,20231120,0.05,N,267250,1000,814 억,,16884205,N,N,789,N,00,N
20241118,131007,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,76500,800,2,1.06,5565466300,72893,54.57,75000,77300,74900,98400,53000,75700,76351.25,21.37,0,-8597,77366,76532,75566,74732,73766,76050,74250,814,22700,1000,57530,100,1,78993085,60430,22.85,0.77,12,0.09,3348.00,98960.00,85000,20240801,-10.00,58000,20231113,31.90,85000,-10.00,20240801,59400,28.79,20240419,85000,-10.00,20240801,59300,29.01,20231120,0.05,N,267250,1000,814 억,,16884205,N,N,789,N,00,N
20241118,121012,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,76700,1000,2,1.32,4599719000,60294,45.14,75000,77300,74900,98400,53000,75700,76288.25,21.37,0,-7875,77366,76532,75566,74732,73766,76050,74250,814,22700,1000,57530,100,1,78993085,60588,22.91,0.78,12,0.08,3348.00,98960.00,85000,20240801,-9.76,58000,20231113,32.24,85000,-9.76,20240801,59400,29.12,20240419,85000,-9.76,20240801,59300,29.34,20231120,0.05,N,267250,1000,814 억,,16884205,N,N,789,N,00,N
20241118,111013,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,76500,800,2,1.06,3697827400,48540,36.34,75000,77300,74900,98400,53000,75700,76181.11,21.37,0,-7257,77366,76532,75566,74732,73766,76050,74250,814,22700,1000,57530,100,1,78993085,60430,22.85,0.77,12,0.06,3348.00,98960.00,85000,20240801,-10.00,58000,20231113,31.90,85000,-10.00,20240801,59400,28.79,20240419,85000,-10.00,20240801,59300,29.01,20231120,0.05,N,267250,1000,814 억,,16884205,N,N,789,N,00,N
20241118,101000,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,76300,600,2,0.79,2770750700,36368,27.23,75000,77300,74900,98400,53000,75700,76186.61,21.37,0,-4396,77366,76532,75566,74732,73766,76050,74250,814,22700,1000,57530,100,1,78993085,60272,22.79,0.77,12,0.05,3348.00,98960.00,85000,20240801,-10.24,58000,20231113,31.55,85000,-10.24,20240801,59400,28.45,20240419,85000,-10.24,20240801,59300,28.67,20231120,0.05,N,267250,1000,814 억,,16884205,N,N,789,N,00,N
20241118,090958,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,76200,500,2,0.66,835541800,11034,8.26,75000,76500,74900,98400,53000,75700,75724.31,21.37,0,-2074,77366,76532,75566,74732,73766,76050,74250,814,22700,1000,57530,100,1,78993085,60193,22.76,0.77,12,0.01,3348.00,98960.00,85000,20240801,-10.35,58000,20231113,31.38,85000,-10.35,20240801,59400,28.28,20240419,85000,-10.35,20240801,59300,28.50,20231120,0.05,N,267250,1000,814 억,,16884205,N,N,789,N,00,N
20241115,161035,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,75700,0,3,0.00,10093683800,133523,75.21,76000,76400,74600,98400,53000,75700,75595.09,21.35,0,-7407,76900,76300,75400,74800,73900,75850,74350,814,22700,1000,57530,100,1,78993085,59798,22.61,0.76,12,0.17,3348.00,98960.00,85000,20240801,-10.94,58000,20231113,30.52,85000,-10.94,20240801,59400,27.44,20240419,85000,-10.94,20240801,59100,28.09,20231115,0.05,N,267250,1000,814 억,,16861354,N,N,789,N,00,N
20241115,151107,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,75900,200,2,0.26,9006689500,119184,67.13,76000,76400,74600,98400,53000,75700,75569.62,21.35,0,-5013,76900,76300,75400,74800,73900,75850,74350,814,22700,1000,57530,100,1,78993085,59956,22.67,0.77,12,0.15,3348.00,98960.00,85000,20240801,-10.71,58000,20231113,30.86,85000,-10.71,20240801,59400,27.78,20240419,85000,-10.71,20240801,59100,28.43,20231115,0.05,N,267250,1000,814 억,,16861354,N,N,233,N,00,N
20241115,141056,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,75600,-100,5,-0.13,7360956600,97440,54.88,76000,76400,74600,98400,53000,75700,75543.48,21.35,0,-6804,76900,76300,75400,74800,73900,75850,74350,814,22700,1000,57530,100,1,78993085,59719,22.58,0.76,12,0.12,3348.00,98960.00,85000,20240801,-11.06,58000,20231113,30.34,85000,-11.06,20240801,59400,27.27,20240419,85000,-11.06,20240801,59100,27.92,20231115,0.05,N,267250,1000,814 억,,16861354,N,N,233,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 161000 55 20.00 KOSPI200 금융업 N N N Y 40 N 77100 1400 2 1.85 9276812300 121082 90.65 75000 77400 74900 98400 53000 75700 76615.92 21.37 0 -12810 77366 76532 75566 74732 73766 76050 74250 814 22700 1000 57530 100 1 78993085 60904 23.03 0.78 12 0.15 3348.00 98960.00 85000 20240801 -9.29 58000 20231113 32.93 85000 -9.29 20240801 59400 29.80 20240419 85000 -9.29 20240801 59300 30.02 20231120 0.05 N 267250 1000 814 억 16884205 N N 1990 N 00 N
3 20241118 151012 55 20.00 KOSPI200 금융업 N N N Y 40 N 77000 1300 2 1.72 8077219100 105526 79.00 75000 77400 74900 98400 53000 75700 76542.52 21.37 0 -11188 77366 76532 75566 74732 73766 76050 74250 814 22700 1000 57530 100 1 78993085 60825 23.00 0.78 12 0.13 3348.00 98960.00 85000 20240801 -9.41 58000 20231113 32.76 85000 -9.41 20240801 59400 29.63 20240419 85000 -9.41 20240801 59300 29.85 20231120 0.05 N 267250 1000 814 억 16884205 N N 789 N 00 N
4 20241118 141014 55 20.00 KOSPI200 금융업 N N N Y 40 N 77000 1300 2 1.72 7123491700 93154 69.74 75000 77400 74900 98400 53000 75700 76470.12 21.37 0 -11137 77366 76532 75566 74732 73766 76050 74250 814 22700 1000 57530 100 1 78993085 60825 23.00 0.78 12 0.12 3348.00 98960.00 85000 20240801 -9.41 58000 20231113 32.76 85000 -9.41 20240801 59400 29.63 20240419 85000 -9.41 20240801 59300 29.85 20231120 0.05 N 267250 1000 814 억 16884205 N N 789 N 00 N
5 20241118 131007 55 20.00 KOSPI200 금융업 N N N Y 40 N 76500 800 2 1.06 5565466300 72893 54.57 75000 77300 74900 98400 53000 75700 76351.25 21.37 0 -8597 77366 76532 75566 74732 73766 76050 74250 814 22700 1000 57530 100 1 78993085 60430 22.85 0.77 12 0.09 3348.00 98960.00 85000 20240801 -10.00 58000 20231113 31.90 85000 -10.00 20240801 59400 28.79 20240419 85000 -10.00 20240801 59300 29.01 20231120 0.05 N 267250 1000 814 억 16884205 N N 789 N 00 N
6 20241118 121012 55 20.00 KOSPI200 금융업 N N N Y 40 N 76700 1000 2 1.32 4599719000 60294 45.14 75000 77300 74900 98400 53000 75700 76288.25 21.37 0 -7875 77366 76532 75566 74732 73766 76050 74250 814 22700 1000 57530 100 1 78993085 60588 22.91 0.78 12 0.08 3348.00 98960.00 85000 20240801 -9.76 58000 20231113 32.24 85000 -9.76 20240801 59400 29.12 20240419 85000 -9.76 20240801 59300 29.34 20231120 0.05 N 267250 1000 814 억 16884205 N N 789 N 00 N
7 20241118 111013 55 20.00 KOSPI200 금융업 N N N Y 40 N 76500 800 2 1.06 3697827400 48540 36.34 75000 77300 74900 98400 53000 75700 76181.11 21.37 0 -7257 77366 76532 75566 74732 73766 76050 74250 814 22700 1000 57530 100 1 78993085 60430 22.85 0.77 12 0.06 3348.00 98960.00 85000 20240801 -10.00 58000 20231113 31.90 85000 -10.00 20240801 59400 28.79 20240419 85000 -10.00 20240801 59300 29.01 20231120 0.05 N 267250 1000 814 억 16884205 N N 789 N 00 N
8 20241118 101000 55 20.00 KOSPI200 금융업 N N N Y 40 N 76300 600 2 0.79 2770750700 36368 27.23 75000 77300 74900 98400 53000 75700 76186.61 21.37 0 -4396 77366 76532 75566 74732 73766 76050 74250 814 22700 1000 57530 100 1 78993085 60272 22.79 0.77 12 0.05 3348.00 98960.00 85000 20240801 -10.24 58000 20231113 31.55 85000 -10.24 20240801 59400 28.45 20240419 85000 -10.24 20240801 59300 28.67 20231120 0.05 N 267250 1000 814 억 16884205 N N 789 N 00 N
9 20241118 090958 55 20.00 KOSPI200 금융업 N N N Y 40 N 76200 500 2 0.66 835541800 11034 8.26 75000 76500 74900 98400 53000 75700 75724.31 21.37 0 -2074 77366 76532 75566 74732 73766 76050 74250 814 22700 1000 57530 100 1 78993085 60193 22.76 0.77 12 0.01 3348.00 98960.00 85000 20240801 -10.35 58000 20231113 31.38 85000 -10.35 20240801 59400 28.28 20240419 85000 -10.35 20240801 59300 28.50 20231120 0.05 N 267250 1000 814 억 16884205 N N 789 N 00 N
10 20241115 161035 55 20.00 KOSPI200 금융업 N N N Y 40 N 75700 0 3 0.00 10093683800 133523 75.21 76000 76400 74600 98400 53000 75700 75595.09 21.35 0 -7407 76900 76300 75400 74800 73900 75850 74350 814 22700 1000 57530 100 1 78993085 59798 22.61 0.76 12 0.17 3348.00 98960.00 85000 20240801 -10.94 58000 20231113 30.52 85000 -10.94 20240801 59400 27.44 20240419 85000 -10.94 20240801 59100 28.09 20231115 0.05 N 267250 1000 814 억 16861354 N N 789 N 00 N
11 20241115 151107 55 20.00 KOSPI200 금융업 N N N Y 40 N 75900 200 2 0.26 9006689500 119184 67.13 76000 76400 74600 98400 53000 75700 75569.62 21.35 0 -5013 76900 76300 75400 74800 73900 75850 74350 814 22700 1000 57530 100 1 78993085 59956 22.67 0.77 12 0.15 3348.00 98960.00 85000 20240801 -10.71 58000 20231113 30.86 85000 -10.71 20240801 59400 27.78 20240419 85000 -10.71 20240801 59100 28.43 20231115 0.05 N 267250 1000 814 억 16861354 N N 233 N 00 N
12 20241115 141056 55 20.00 KOSPI200 금융업 N N N Y 40 N 75600 -100 5 -0.13 7360956600 97440 54.88 76000 76400 74600 98400 53000 75700 75543.48 21.35 0 -6804 76900 76300 75400 74800 73900 75850 74350 814 22700 1000 57530 100 1 78993085 59719 22.58 0.76 12 0.12 3348.00 98960.00 85000 20240801 -11.06 58000 20231113 30.34 85000 -11.06 20240801 59400 27.27 20240419 85000 -11.06 20240801 59100 27.92 20231115 0.05 N 267250 1000 814 억 16861354 N N 233 N 00 N