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
377300/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
20241118,161128,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,22650,750,2,3.42,3978332900,176598,76.42,21700,22900,21650,28450,15350,21900,22527.57,37.67,0,61985,23166,22532,21866,21232,20566,22200,20900,673,6550,500,16200,50,1,134622559,30492,1192.11,1.62,12,0.13,19.00,13981.00,60200,20240111,-62.38,21200,20241115,6.84,60200,-62.38,20240111,21200,6.84,20241115,60200,-62.38,20240111,21200,6.84,20241115,0.38,N,377300,500,673 억,,50716234,N,N,84,N,00,N
20241118,151142,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,22450,550,2,2.51,3761438200,167000,72.27,21700,22900,21650,28450,15350,21900,22523.58,37.67,0,59178,23166,22532,21866,21232,20566,22200,20900,673,6550,500,16200,50,1,134622559,30223,1181.58,1.61,12,0.12,19.00,13981.00,60200,20240111,-62.71,21200,20241115,5.90,60200,-62.71,20240111,21200,5.90,20241115,60200,-62.71,20240111,21200,5.90,20241115,0.38,N,377300,500,673 억,,50716234,N,N,94,N,00,N
20241118,141144,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,22650,750,2,3.42,3243714800,144047,62.34,21700,22900,21650,28450,15350,21900,22518.45,37.67,0,55995,23166,22532,21866,21232,20566,22200,20900,673,6550,500,16200,50,1,134622559,30492,1192.11,1.62,12,0.11,19.00,13981.00,60200,20240111,-62.38,21200,20241115,6.84,60200,-62.38,20240111,21200,6.84,20241115,60200,-62.38,20240111,21200,6.84,20241115,0.38,N,377300,500,673 억,,50716234,N,N,94,N,00,N
20241118,131134,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,22750,850,2,3.88,2871818750,127729,55.27,21700,22900,21650,28450,15350,21900,22483.69,37.67,0,51081,23166,22532,21866,21232,20566,22200,20900,673,6550,500,16200,50,1,134622559,30627,1197.37,1.63,12,0.09,19.00,13981.00,60200,20240111,-62.21,21200,20241115,7.31,60200,-62.21,20240111,21200,7.31,20241115,60200,-62.21,20240111,21200,7.31,20241115,0.38,N,377300,500,673 억,,50716234,N,N,94,N,00,N
20241118,121140,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,22650,750,2,3.42,2561556250,114037,49.35,21700,22900,21650,28450,15350,21900,22462.50,37.67,0,49097,23166,22532,21866,21232,20566,22200,20900,673,6550,500,16200,50,1,134622559,30492,1192.11,1.62,12,0.08,19.00,13981.00,60200,20240111,-62.38,21200,20241115,6.84,60200,-62.38,20240111,21200,6.84,20241115,60200,-62.38,20240111,21200,6.84,20241115,0.38,N,377300,500,673 억,,50716234,N,N,94,N,00,N
20241118,111140,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,22700,800,2,3.65,2178481750,97135,42.03,21700,22900,21650,28450,15350,21900,22427.36,37.67,0,41862,23166,22532,21866,21232,20566,22200,20900,673,6550,500,16200,50,1,134622559,30559,1194.74,1.62,12,0.07,19.00,13981.00,60200,20240111,-62.29,21200,20241115,7.08,60200,-62.29,20240111,21200,7.08,20241115,60200,-62.29,20240111,21200,7.08,20241115,0.38,N,377300,500,673 억,,50716234,N,N,94,N,00,N
20241118,101128,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,22650,750,2,3.42,1190698600,53677,23.23,21700,22700,21650,28450,15350,21900,22182.66,37.67,0,13410,23166,22532,21866,21232,20566,22200,20900,673,6550,500,16200,50,1,134622559,30492,1192.11,1.62,12,0.04,19.00,13981.00,60200,20240111,-62.38,21200,20241115,6.84,60200,-62.38,20240111,21200,6.84,20241115,60200,-62.38,20240111,21200,6.84,20241115,0.38,N,377300,500,673 억,,50716234,N,N,94,N,00,N
20241118,091128,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,22150,250,2,1.14,388508750,17792,7.70,21700,22150,21650,28450,15350,21900,21836.15,37.67,0,-691,23166,22532,21866,21232,20566,22200,20900,673,6550,500,16200,50,1,134622559,29819,1165.79,1.58,12,0.01,19.00,13981.00,60200,20240111,-63.21,21200,20241115,4.48,60200,-63.21,20240111,21200,4.48,20241115,60200,-63.21,20240111,21200,4.48,20241115,0.38,N,377300,500,673 억,,50716234,N,N,94,N,00,N
20241115,161217,55,40.00,KOSPI200,신저가,금융업,N,N,N,Y,40,N,21900,-450,5,-2.01,5010420850,230570,60.93,22500,22500,21200,29050,15650,22350,21730.56,37.76,0,-98428,23316,22832,22266,21782,21216,23075,22025,673,6700,500,16530,50,1,134622559,29482,1152.63,1.57,12,0.17,19.00,13981.00,60200,20240111,-63.62,21200,20241115,3.30,60200,-63.62,20240111,21200,3.30,20241115,60200,-63.62,20240111,21200,3.30,20241115,0.38,N,377300,500,673 억,,50832105,N,N,94,N,00,N
20241115,151247,55,40.00,KOSPI200,신저가,금융업,N,N,N,Y,40,N,22050,-300,5,-1.34,4649497350,214110,56.58,22500,22500,21200,29050,15650,22350,21715.46,37.76,0,-97853,23316,22832,22266,21782,21216,23075,22025,673,6700,500,16530,50,1,134622559,29684,1160.53,1.58,12,0.16,19.00,13981.00,60200,20240111,-63.37,21200,20241115,4.01,60200,-63.37,20240111,21200,4.01,20241115,60200,-63.37,20240111,21200,4.01,20241115,0.38,N,377300,500,673 억,,50832105,N,N,6,N,00,N
20241115,141232,55,40.00,KOSPI200,신저가,금융업,N,N,N,Y,40,N,22250,-100,5,-0.45,4175432050,192687,50.92,22500,22500,21200,29050,15650,22350,21669.51,37.76,0,-86764,23316,22832,22266,21782,21216,23075,22025,673,6700,500,16530,50,1,134622559,29954,1171.05,1.59,12,0.14,19.00,13981.00,60200,20240111,-63.04,21200,20241115,4.95,60200,-63.04,20240111,21200,4.95,20241115,60200,-63.04,20240111,21200,4.95,20241115,0.38,N,377300,500,673 억,,50832105,N,N,6,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 161128 55 40.00 KOSPI200 금융업 N N N Y 40 N 22650 750 2 3.42 3978332900 176598 76.42 21700 22900 21650 28450 15350 21900 22527.57 37.67 0 61985 23166 22532 21866 21232 20566 22200 20900 673 6550 500 16200 50 1 134622559 30492 1192.11 1.62 12 0.13 19.00 13981.00 60200 20240111 -62.38 21200 20241115 6.84 60200 -62.38 20240111 21200 6.84 20241115 60200 -62.38 20240111 21200 6.84 20241115 0.38 N 377300 500 673 억 50716234 N N 84 N 00 N
3 20241118 151142 55 40.00 KOSPI200 금융업 N N N Y 40 N 22450 550 2 2.51 3761438200 167000 72.27 21700 22900 21650 28450 15350 21900 22523.58 37.67 0 59178 23166 22532 21866 21232 20566 22200 20900 673 6550 500 16200 50 1 134622559 30223 1181.58 1.61 12 0.12 19.00 13981.00 60200 20240111 -62.71 21200 20241115 5.90 60200 -62.71 20240111 21200 5.90 20241115 60200 -62.71 20240111 21200 5.90 20241115 0.38 N 377300 500 673 억 50716234 N N 94 N 00 N
4 20241118 141144 55 40.00 KOSPI200 금융업 N N N Y 40 N 22650 750 2 3.42 3243714800 144047 62.34 21700 22900 21650 28450 15350 21900 22518.45 37.67 0 55995 23166 22532 21866 21232 20566 22200 20900 673 6550 500 16200 50 1 134622559 30492 1192.11 1.62 12 0.11 19.00 13981.00 60200 20240111 -62.38 21200 20241115 6.84 60200 -62.38 20240111 21200 6.84 20241115 60200 -62.38 20240111 21200 6.84 20241115 0.38 N 377300 500 673 억 50716234 N N 94 N 00 N
5 20241118 131134 55 40.00 KOSPI200 금융업 N N N Y 40 N 22750 850 2 3.88 2871818750 127729 55.27 21700 22900 21650 28450 15350 21900 22483.69 37.67 0 51081 23166 22532 21866 21232 20566 22200 20900 673 6550 500 16200 50 1 134622559 30627 1197.37 1.63 12 0.09 19.00 13981.00 60200 20240111 -62.21 21200 20241115 7.31 60200 -62.21 20240111 21200 7.31 20241115 60200 -62.21 20240111 21200 7.31 20241115 0.38 N 377300 500 673 억 50716234 N N 94 N 00 N
6 20241118 121140 55 40.00 KOSPI200 금융업 N N N Y 40 N 22650 750 2 3.42 2561556250 114037 49.35 21700 22900 21650 28450 15350 21900 22462.50 37.67 0 49097 23166 22532 21866 21232 20566 22200 20900 673 6550 500 16200 50 1 134622559 30492 1192.11 1.62 12 0.08 19.00 13981.00 60200 20240111 -62.38 21200 20241115 6.84 60200 -62.38 20240111 21200 6.84 20241115 60200 -62.38 20240111 21200 6.84 20241115 0.38 N 377300 500 673 억 50716234 N N 94 N 00 N
7 20241118 111140 55 40.00 KOSPI200 금융업 N N N Y 40 N 22700 800 2 3.65 2178481750 97135 42.03 21700 22900 21650 28450 15350 21900 22427.36 37.67 0 41862 23166 22532 21866 21232 20566 22200 20900 673 6550 500 16200 50 1 134622559 30559 1194.74 1.62 12 0.07 19.00 13981.00 60200 20240111 -62.29 21200 20241115 7.08 60200 -62.29 20240111 21200 7.08 20241115 60200 -62.29 20240111 21200 7.08 20241115 0.38 N 377300 500 673 억 50716234 N N 94 N 00 N
8 20241118 101128 55 40.00 KOSPI200 금융업 N N N Y 40 N 22650 750 2 3.42 1190698600 53677 23.23 21700 22700 21650 28450 15350 21900 22182.66 37.67 0 13410 23166 22532 21866 21232 20566 22200 20900 673 6550 500 16200 50 1 134622559 30492 1192.11 1.62 12 0.04 19.00 13981.00 60200 20240111 -62.38 21200 20241115 6.84 60200 -62.38 20240111 21200 6.84 20241115 60200 -62.38 20240111 21200 6.84 20241115 0.38 N 377300 500 673 억 50716234 N N 94 N 00 N
9 20241118 091128 55 40.00 KOSPI200 금융업 N N N Y 40 N 22150 250 2 1.14 388508750 17792 7.70 21700 22150 21650 28450 15350 21900 21836.15 37.67 0 -691 23166 22532 21866 21232 20566 22200 20900 673 6550 500 16200 50 1 134622559 29819 1165.79 1.58 12 0.01 19.00 13981.00 60200 20240111 -63.21 21200 20241115 4.48 60200 -63.21 20240111 21200 4.48 20241115 60200 -63.21 20240111 21200 4.48 20241115 0.38 N 377300 500 673 억 50716234 N N 94 N 00 N
10 20241115 161217 55 40.00 KOSPI200 신저가 금융업 N N N Y 40 N 21900 -450 5 -2.01 5010420850 230570 60.93 22500 22500 21200 29050 15650 22350 21730.56 37.76 0 -98428 23316 22832 22266 21782 21216 23075 22025 673 6700 500 16530 50 1 134622559 29482 1152.63 1.57 12 0.17 19.00 13981.00 60200 20240111 -63.62 21200 20241115 3.30 60200 -63.62 20240111 21200 3.30 20241115 60200 -63.62 20240111 21200 3.30 20241115 0.38 N 377300 500 673 억 50832105 N N 94 N 00 N
11 20241115 151247 55 40.00 KOSPI200 신저가 금융업 N N N Y 40 N 22050 -300 5 -1.34 4649497350 214110 56.58 22500 22500 21200 29050 15650 22350 21715.46 37.76 0 -97853 23316 22832 22266 21782 21216 23075 22025 673 6700 500 16530 50 1 134622559 29684 1160.53 1.58 12 0.16 19.00 13981.00 60200 20240111 -63.37 21200 20241115 4.01 60200 -63.37 20240111 21200 4.01 20241115 60200 -63.37 20240111 21200 4.01 20241115 0.38 N 377300 500 673 억 50832105 N N 6 N 00 N
12 20241115 141232 55 40.00 KOSPI200 신저가 금융업 N N N Y 40 N 22250 -100 5 -0.45 4175432050 192687 50.92 22500 22500 21200 29050 15650 22350 21669.51 37.76 0 -86764 23316 22832 22266 21782 21216 23075 22025 673 6700 500 16530 50 1 134622559 29954 1171.05 1.59 12 0.14 19.00 13981.00 60200 20240111 -63.04 21200 20241115 4.95 60200 -63.04 20240111 21200 4.95 20241115 60200 -63.04 20240111 21200 4.95 20241115 0.38 N 377300 500 673 억 50832105 N N 6 N 00 N