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
489790/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
20241118,161243,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,39550,150,2,0.38,63639453600,1592794,53.99,39800,41200,38700,51200,27600,39400,39956.28,20.96,0,2343,43400,41400,38700,36700,34000,42400,37700,252,11800,500,27580,50,1,50488390,19968,0.00,0.00,12,3.15,0.00,0.00,53900,20240927,-26.62,30650,20241002,29.04,53900,-26.62,20240927,30650,29.04,20241002,53900,-26.62,20240927,30650,29.04,20241002,3.10,N,489790,500,252 억,,10583127,N,N,988,N,00,N
20241118,151259,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,39100,-300,5,-0.76,61095693750,1528279,51.81,39800,41200,38700,51200,27600,39400,39977.72,20.96,0,-13978,43400,41400,38700,36700,34000,42400,37700,252,11800,500,27580,50,1,50488390,19741,0.00,0.00,12,3.03,0.00,0.00,53900,20240927,-27.46,30650,20241002,27.57,53900,-27.46,20240927,30650,27.57,20241002,53900,-27.46,20240927,30650,27.57,20241002,3.10,N,489790,500,252 억,,10583127,N,N,21,N,00,N
20241118,141304,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,39400,0,3,0.00,55048437750,1373585,46.56,39800,41200,38700,51200,27600,39400,40077.68,20.96,0,-18100,43400,41400,38700,36700,34000,42400,37700,252,11800,500,27580,50,1,50488390,19892,0.00,0.00,12,2.72,0.00,0.00,53900,20240927,-26.90,30650,20241002,28.55,53900,-26.90,20240927,30650,28.55,20241002,53900,-26.90,20240927,30650,28.55,20241002,3.10,N,489790,500,252 억,,10583127,N,N,21,N,00,N
20241118,131248,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,40000,600,2,1.52,49678237600,1237997,41.97,39800,41200,38700,51200,27600,39400,40129.36,20.96,0,-25393,43400,41400,38700,36700,34000,42400,37700,252,11800,500,27580,50,1,50488390,20195,0.00,0.00,12,2.45,0.00,0.00,53900,20240927,-25.79,30650,20241002,30.51,53900,-25.79,20240927,30650,30.51,20241002,53900,-25.79,20240927,30650,30.51,20241002,3.10,N,489790,500,252 억,,10583127,N,N,21,N,00,N
20241118,121258,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,40150,750,2,1.90,46687264900,1163145,39.43,39800,41200,38700,51200,27600,39400,40140.38,20.96,0,-26280,43400,41400,38700,36700,34000,42400,37700,252,11800,500,27580,50,1,50488390,20271,0.00,0.00,12,2.30,0.00,0.00,53900,20240927,-25.51,30650,20241002,31.00,53900,-25.51,20240927,30650,31.00,20241002,53900,-25.51,20240927,30650,31.00,20241002,3.10,N,489790,500,252 억,,10583127,N,N,21,N,00,N
20241118,111257,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,40000,600,2,1.52,43647088400,1087475,36.86,39800,41200,38700,51200,27600,39400,40137.84,20.96,0,-22536,43400,41400,38700,36700,34000,42400,37700,252,11800,500,27580,50,1,50488390,20195,0.00,0.00,12,2.15,0.00,0.00,53900,20240927,-25.79,30650,20241002,30.51,53900,-25.79,20240927,30650,30.51,20241002,53900,-25.79,20240927,30650,30.51,20241002,3.10,N,489790,500,252 억,,10583127,N,N,21,N,00,N
20241118,101245,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,40650,1250,2,3.17,33520415300,836505,28.36,39800,41200,38700,51200,27600,39400,40073.97,20.96,0,-987,43400,41400,38700,36700,34000,42400,37700,252,11800,500,27580,50,1,50488390,20524,0.00,0.00,12,1.66,0.00,0.00,53900,20240927,-24.58,30650,20241002,32.63,53900,-24.58,20240927,30650,32.63,20241002,53900,-24.58,20240927,30650,32.63,20241002,3.10,N,489790,500,252 억,,10583127,N,N,21,N,00,N
20241118,091242,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,39250,-150,5,-0.38,8554447250,218073,7.39,39800,39850,38700,51200,27600,39400,39225.48,20.96,0,-39085,43400,41400,38700,36700,34000,42400,37700,252,11800,500,27580,50,1,50488390,19817,0.00,0.00,12,0.43,0.00,0.00,53900,20240927,-27.18,30650,20241002,28.06,53900,-27.18,20240927,30650,28.06,20241002,53900,-27.18,20240927,30650,28.06,20241002,3.10,N,489790,500,252 억,,10583127,N,N,21,N,00,N
20241115,161336,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,39400,2700,2,7.36,113558337750,2907507,138.51,36000,40700,36000,47700,25700,36700,39056.77,20.87,0,9866,41166,38932,37766,35532,34366,38350,34950,252,11000,500,25690,50,1,50488390,19892,0.00,0.00,12,5.76,0.00,0.00,53900,20240927,-26.90,30650,20241002,28.55,53900,-26.90,20240927,30650,28.55,20241002,53900,-26.90,20240927,30650,28.55,20241002,3.10,N,489790,500,252 억,,10535571,N,N,21,N,00,N
20241115,151412,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,39400,2700,2,7.36,109689841800,2809164,133.83,36000,40700,36000,47700,25700,36700,39047.58,20.87,0,2098,41166,38932,37766,35532,34366,38350,34950,252,11000,500,25690,50,1,50488390,19892,0.00,0.00,12,5.56,0.00,0.00,53900,20240927,-26.90,30650,20241002,28.55,53900,-26.90,20240927,30650,28.55,20241002,53900,-26.90,20240927,30650,28.55,20241002,3.10,N,489790,500,252 억,,10535571,N,N,92,N,00,N
20241115,141354,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,39700,3000,2,8.17,90678838650,2334004,111.19,36000,40000,36000,47700,25700,36700,38851.67,20.87,0,57402,41166,38932,37766,35532,34366,38350,34950,252,11000,500,25690,50,1,50488390,20044,0.00,0.00,12,4.62,0.00,0.00,53900,20240927,-26.35,30650,20241002,29.53,53900,-26.35,20240927,30650,29.53,20241002,53900,-26.35,20240927,30650,29.53,20241002,3.10,N,489790,500,252 억,,10535571,N,N,92,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 161243 57 100.00 KOSPI200 금융업 N N N N N 39550 150 2 0.38 63639453600 1592794 53.99 39800 41200 38700 51200 27600 39400 39956.28 20.96 0 2343 43400 41400 38700 36700 34000 42400 37700 252 11800 500 27580 50 1 50488390 19968 0.00 0.00 12 3.15 0.00 0.00 53900 20240927 -26.62 30650 20241002 29.04 53900 -26.62 20240927 30650 29.04 20241002 53900 -26.62 20240927 30650 29.04 20241002 3.10 N 489790 500 252 억 10583127 N N 988 N 00 N
3 20241118 151259 57 100.00 KOSPI200 금융업 N N N N N 39100 -300 5 -0.76 61095693750 1528279 51.81 39800 41200 38700 51200 27600 39400 39977.72 20.96 0 -13978 43400 41400 38700 36700 34000 42400 37700 252 11800 500 27580 50 1 50488390 19741 0.00 0.00 12 3.03 0.00 0.00 53900 20240927 -27.46 30650 20241002 27.57 53900 -27.46 20240927 30650 27.57 20241002 53900 -27.46 20240927 30650 27.57 20241002 3.10 N 489790 500 252 억 10583127 N N 21 N 00 N
4 20241118 141304 57 100.00 KOSPI200 금융업 N N N N N 39400 0 3 0.00 55048437750 1373585 46.56 39800 41200 38700 51200 27600 39400 40077.68 20.96 0 -18100 43400 41400 38700 36700 34000 42400 37700 252 11800 500 27580 50 1 50488390 19892 0.00 0.00 12 2.72 0.00 0.00 53900 20240927 -26.90 30650 20241002 28.55 53900 -26.90 20240927 30650 28.55 20241002 53900 -26.90 20240927 30650 28.55 20241002 3.10 N 489790 500 252 억 10583127 N N 21 N 00 N
5 20241118 131248 57 100.00 KOSPI200 금융업 N N N N N 40000 600 2 1.52 49678237600 1237997 41.97 39800 41200 38700 51200 27600 39400 40129.36 20.96 0 -25393 43400 41400 38700 36700 34000 42400 37700 252 11800 500 27580 50 1 50488390 20195 0.00 0.00 12 2.45 0.00 0.00 53900 20240927 -25.79 30650 20241002 30.51 53900 -25.79 20240927 30650 30.51 20241002 53900 -25.79 20240927 30650 30.51 20241002 3.10 N 489790 500 252 억 10583127 N N 21 N 00 N
6 20241118 121258 57 100.00 KOSPI200 금융업 N N N N N 40150 750 2 1.90 46687264900 1163145 39.43 39800 41200 38700 51200 27600 39400 40140.38 20.96 0 -26280 43400 41400 38700 36700 34000 42400 37700 252 11800 500 27580 50 1 50488390 20271 0.00 0.00 12 2.30 0.00 0.00 53900 20240927 -25.51 30650 20241002 31.00 53900 -25.51 20240927 30650 31.00 20241002 53900 -25.51 20240927 30650 31.00 20241002 3.10 N 489790 500 252 억 10583127 N N 21 N 00 N
7 20241118 111257 57 100.00 KOSPI200 금융업 N N N N N 40000 600 2 1.52 43647088400 1087475 36.86 39800 41200 38700 51200 27600 39400 40137.84 20.96 0 -22536 43400 41400 38700 36700 34000 42400 37700 252 11800 500 27580 50 1 50488390 20195 0.00 0.00 12 2.15 0.00 0.00 53900 20240927 -25.79 30650 20241002 30.51 53900 -25.79 20240927 30650 30.51 20241002 53900 -25.79 20240927 30650 30.51 20241002 3.10 N 489790 500 252 억 10583127 N N 21 N 00 N
8 20241118 101245 57 100.00 KOSPI200 금융업 N N N N N 40650 1250 2 3.17 33520415300 836505 28.36 39800 41200 38700 51200 27600 39400 40073.97 20.96 0 -987 43400 41400 38700 36700 34000 42400 37700 252 11800 500 27580 50 1 50488390 20524 0.00 0.00 12 1.66 0.00 0.00 53900 20240927 -24.58 30650 20241002 32.63 53900 -24.58 20240927 30650 32.63 20241002 53900 -24.58 20240927 30650 32.63 20241002 3.10 N 489790 500 252 억 10583127 N N 21 N 00 N
9 20241118 091242 57 100.00 KOSPI200 금융업 N N N N N 39250 -150 5 -0.38 8554447250 218073 7.39 39800 39850 38700 51200 27600 39400 39225.48 20.96 0 -39085 43400 41400 38700 36700 34000 42400 37700 252 11800 500 27580 50 1 50488390 19817 0.00 0.00 12 0.43 0.00 0.00 53900 20240927 -27.18 30650 20241002 28.06 53900 -27.18 20240927 30650 28.06 20241002 53900 -27.18 20240927 30650 28.06 20241002 3.10 N 489790 500 252 억 10583127 N N 21 N 00 N
10 20241115 161336 57 100.00 KOSPI200 금융업 N N N N N 39400 2700 2 7.36 113558337750 2907507 138.51 36000 40700 36000 47700 25700 36700 39056.77 20.87 0 9866 41166 38932 37766 35532 34366 38350 34950 252 11000 500 25690 50 1 50488390 19892 0.00 0.00 12 5.76 0.00 0.00 53900 20240927 -26.90 30650 20241002 28.55 53900 -26.90 20240927 30650 28.55 20241002 53900 -26.90 20240927 30650 28.55 20241002 3.10 N 489790 500 252 억 10535571 N N 21 N 00 N
11 20241115 151412 57 100.00 KOSPI200 금융업 N N N N N 39400 2700 2 7.36 109689841800 2809164 133.83 36000 40700 36000 47700 25700 36700 39047.58 20.87 0 2098 41166 38932 37766 35532 34366 38350 34950 252 11000 500 25690 50 1 50488390 19892 0.00 0.00 12 5.56 0.00 0.00 53900 20240927 -26.90 30650 20241002 28.55 53900 -26.90 20240927 30650 28.55 20241002 53900 -26.90 20240927 30650 28.55 20241002 3.10 N 489790 500 252 억 10535571 N N 92 N 00 N
12 20241115 141354 57 100.00 KOSPI200 금융업 N N N N N 39700 3000 2 8.17 90678838650 2334004 111.19 36000 40000 36000 47700 25700 36700 38851.67 20.87 0 57402 41166 38932 37766 35532 34366 38350 34950 252 11000 500 25690 50 1 50488390 20044 0.00 0.00 12 4.62 0.00 0.00 53900 20240927 -26.35 30650 20241002 29.53 53900 -26.35 20240927 30650 29.53 20241002 53900 -26.35 20240927 30650 29.53 20241002 3.10 N 489790 500 252 억 10535571 N N 92 N 00 N