ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009970/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
20241121,160242,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,82500,-700,5,-0.84,850118900,10320,156.91,83900,83900,81500,108100,58300,83200,82375.74,19.53,0,-5551,85066,84132,82766,81832,80466,84600,82300,68,24900,500,61560,100,1,13635592,11249,3.03,0.48,12,0.08,27262.00,173112.00,103700,20240223,-20.44,70900,20240122,16.36,103700,-20.44,20240223,70900,16.36,20240122,103700,-20.44,20240223,70900,16.36,20240122,0.00,N,009970,500,68 억,,2662733,N,N,4,N,00,N
20241121,150247,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,81700,-1500,5,-1.80,790883800,9598,145.93,83900,83900,81500,108100,58300,83200,82400.90,19.53,0,-5418,85066,84132,82766,81832,80466,84600,82300,68,24900,500,61560,100,1,13635592,11140,3.00,0.47,12,0.07,27262.00,173112.00,103700,20240223,-21.22,70900,20240122,15.23,103700,-21.22,20240223,70900,15.23,20240122,103700,-21.22,20240223,70900,15.23,20240122,0.00,N,009970,500,68 억,,2662733,N,N,27,N,00,N
20241121,140246,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,82000,-1200,5,-1.44,394859100,4778,72.65,83900,83900,82000,108100,58300,83200,82641.08,19.53,0,-1328,85066,84132,82766,81832,80466,84600,82300,68,24900,500,61560,100,1,13635592,11181,3.01,0.47,12,0.04,27262.00,173112.00,103700,20240223,-20.93,70900,20240122,15.66,103700,-20.93,20240223,70900,15.66,20240122,103700,-20.93,20240223,70900,15.66,20240122,0.00,N,009970,500,68 억,,2662733,N,N,27,N,00,N
20241121,130245,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,82400,-800,5,-0.96,275927500,3332,50.66,83900,83900,82000,108100,58300,83200,82811.37,19.53,0,-550,85066,84132,82766,81832,80466,84600,82300,68,24900,500,61560,100,1,13635592,11236,3.02,0.48,12,0.02,27262.00,173112.00,103700,20240223,-20.54,70900,20240122,16.22,103700,-20.54,20240223,70900,16.22,20240122,103700,-20.54,20240223,70900,16.22,20240122,0.00,N,009970,500,68 억,,2662733,N,N,27,N,00,N
20241121,120244,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,83100,-100,5,-0.12,224137600,2704,41.11,83900,83900,82000,108100,58300,83200,82891.12,19.53,0,-646,85066,84132,82766,81832,80466,84600,82300,68,24900,500,61560,100,1,13635592,11331,3.05,0.48,12,0.02,27262.00,173112.00,103700,20240223,-19.86,70900,20240122,17.21,103700,-19.86,20240223,70900,17.21,20240122,103700,-19.86,20240223,70900,17.21,20240122,0.00,N,009970,500,68 억,,2662733,N,N,27,N,00,N
20241121,110244,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,82800,-400,5,-0.48,147481300,1779,27.05,83900,83900,82000,108100,58300,83200,82901.24,19.53,0,-597,85066,84132,82766,81832,80466,84600,82300,68,24900,500,61560,100,1,13635592,11290,3.04,0.48,12,0.01,27262.00,173112.00,103700,20240223,-20.15,70900,20240122,16.78,103700,-20.15,20240223,70900,16.78,20240122,103700,-20.15,20240223,70900,16.78,20240122,0.00,N,009970,500,68 억,,2662733,N,N,27,N,00,N
20241121,100245,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,83000,-200,5,-0.24,88826500,1073,16.31,83900,83900,82000,108100,58300,83200,82783.32,19.53,0,-393,85066,84132,82766,81832,80466,84600,82300,68,24900,500,61560,100,1,13635592,11318,3.04,0.48,12,0.01,27262.00,173112.00,103700,20240223,-19.96,70900,20240122,17.07,103700,-19.96,20240223,70900,17.07,20240122,103700,-19.96,20240223,70900,17.07,20240122,0.00,N,009970,500,68 억,,2662733,N,N,27,N,00,N
20241121,090244,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,82200,-1000,5,-1.20,10059000,121,1.84,83900,83900,82100,108100,58300,83200,83132.23,19.53,0,-92,85066,84132,82766,81832,80466,84600,82300,68,24900,500,61560,100,1,13635592,11208,3.02,0.47,12,0.00,27262.00,173112.00,103700,20240223,-20.73,70900,20240122,15.94,103700,-20.73,20240223,70900,15.94,20240122,103700,-20.73,20240223,70900,15.94,20240122,0.00,N,009970,500,68 억,,2662733,N,N,27,N,00,N
20241120,160243,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,83200,1300,2,1.59,539007800,6521,56.68,81700,83700,81400,106400,57400,81900,82655.81,19.52,0,-713,84966,83432,82366,80832,79766,82900,80300,68,24500,500,60600,100,1,13635592,11345,3.05,0.48,12,0.05,27262.00,173112.00,103700,20240223,-19.77,70900,20240122,17.35,103700,-19.77,20240223,70900,17.35,20240122,103700,-19.77,20240223,70900,17.35,20240122,0.00,N,009970,500,68 억,,2662277,N,N,27,N,00,N
20241120,150247,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,82800,900,2,1.10,518324800,6272,54.52,81700,83700,81400,106400,57400,81900,82641.07,19.52,0,-707,84966,83432,82366,80832,79766,82900,80300,68,24500,500,60600,100,1,13635592,11290,3.04,0.48,12,0.05,27262.00,173112.00,103700,20240223,-20.15,70900,20240122,16.78,103700,-20.15,20240223,70900,16.78,20240122,103700,-20.15,20240223,70900,16.78,20240122,0.00,N,009970,500,68 억,,2662277,N,N,11,N,00,N
20241120,140248,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,82700,800,2,0.98,417235900,5053,43.92,81700,83700,81400,106400,57400,81900,82571.92,19.52,0,-777,84966,83432,82366,80832,79766,82900,80300,68,24500,500,60600,100,1,13635592,11277,3.03,0.48,12,0.04,27262.00,173112.00,103700,20240223,-20.25,70900,20240122,16.64,103700,-20.25,20240223,70900,16.64,20240122,103700,-20.25,20240223,70900,16.64,20240122,0.00,N,009970,500,68 억,,2662277,N,N,11,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 20241121 160242 55 60.00 KOSPI200 금융업 N N N Y 60 N 82500 -700 5 -0.84 850118900 10320 156.91 83900 83900 81500 108100 58300 83200 82375.74 19.53 0 -5551 85066 84132 82766 81832 80466 84600 82300 68 24900 500 61560 100 1 13635592 11249 3.03 0.48 12 0.08 27262.00 173112.00 103700 20240223 -20.44 70900 20240122 16.36 103700 -20.44 20240223 70900 16.36 20240122 103700 -20.44 20240223 70900 16.36 20240122 0.00 N 009970 500 68 억 2662733 N N 4 N 00 N
3 20241121 150247 55 60.00 KOSPI200 금융업 N N N Y 60 N 81700 -1500 5 -1.80 790883800 9598 145.93 83900 83900 81500 108100 58300 83200 82400.90 19.53 0 -5418 85066 84132 82766 81832 80466 84600 82300 68 24900 500 61560 100 1 13635592 11140 3.00 0.47 12 0.07 27262.00 173112.00 103700 20240223 -21.22 70900 20240122 15.23 103700 -21.22 20240223 70900 15.23 20240122 103700 -21.22 20240223 70900 15.23 20240122 0.00 N 009970 500 68 억 2662733 N N 27 N 00 N
4 20241121 140246 55 60.00 KOSPI200 금융업 N N N Y 60 N 82000 -1200 5 -1.44 394859100 4778 72.65 83900 83900 82000 108100 58300 83200 82641.08 19.53 0 -1328 85066 84132 82766 81832 80466 84600 82300 68 24900 500 61560 100 1 13635592 11181 3.01 0.47 12 0.04 27262.00 173112.00 103700 20240223 -20.93 70900 20240122 15.66 103700 -20.93 20240223 70900 15.66 20240122 103700 -20.93 20240223 70900 15.66 20240122 0.00 N 009970 500 68 억 2662733 N N 27 N 00 N
5 20241121 130245 55 60.00 KOSPI200 금융업 N N N Y 60 N 82400 -800 5 -0.96 275927500 3332 50.66 83900 83900 82000 108100 58300 83200 82811.37 19.53 0 -550 85066 84132 82766 81832 80466 84600 82300 68 24900 500 61560 100 1 13635592 11236 3.02 0.48 12 0.02 27262.00 173112.00 103700 20240223 -20.54 70900 20240122 16.22 103700 -20.54 20240223 70900 16.22 20240122 103700 -20.54 20240223 70900 16.22 20240122 0.00 N 009970 500 68 억 2662733 N N 27 N 00 N
6 20241121 120244 55 60.00 KOSPI200 금융업 N N N Y 60 N 83100 -100 5 -0.12 224137600 2704 41.11 83900 83900 82000 108100 58300 83200 82891.12 19.53 0 -646 85066 84132 82766 81832 80466 84600 82300 68 24900 500 61560 100 1 13635592 11331 3.05 0.48 12 0.02 27262.00 173112.00 103700 20240223 -19.86 70900 20240122 17.21 103700 -19.86 20240223 70900 17.21 20240122 103700 -19.86 20240223 70900 17.21 20240122 0.00 N 009970 500 68 억 2662733 N N 27 N 00 N
7 20241121 110244 55 60.00 KOSPI200 금융업 N N N Y 60 N 82800 -400 5 -0.48 147481300 1779 27.05 83900 83900 82000 108100 58300 83200 82901.24 19.53 0 -597 85066 84132 82766 81832 80466 84600 82300 68 24900 500 61560 100 1 13635592 11290 3.04 0.48 12 0.01 27262.00 173112.00 103700 20240223 -20.15 70900 20240122 16.78 103700 -20.15 20240223 70900 16.78 20240122 103700 -20.15 20240223 70900 16.78 20240122 0.00 N 009970 500 68 억 2662733 N N 27 N 00 N
8 20241121 100245 55 60.00 KOSPI200 금융업 N N N Y 60 N 83000 -200 5 -0.24 88826500 1073 16.31 83900 83900 82000 108100 58300 83200 82783.32 19.53 0 -393 85066 84132 82766 81832 80466 84600 82300 68 24900 500 61560 100 1 13635592 11318 3.04 0.48 12 0.01 27262.00 173112.00 103700 20240223 -19.96 70900 20240122 17.07 103700 -19.96 20240223 70900 17.07 20240122 103700 -19.96 20240223 70900 17.07 20240122 0.00 N 009970 500 68 억 2662733 N N 27 N 00 N
9 20241121 090244 55 60.00 KOSPI200 금융업 N N N Y 60 N 82200 -1000 5 -1.20 10059000 121 1.84 83900 83900 82100 108100 58300 83200 83132.23 19.53 0 -92 85066 84132 82766 81832 80466 84600 82300 68 24900 500 61560 100 1 13635592 11208 3.02 0.47 12 0.00 27262.00 173112.00 103700 20240223 -20.73 70900 20240122 15.94 103700 -20.73 20240223 70900 15.94 20240122 103700 -20.73 20240223 70900 15.94 20240122 0.00 N 009970 500 68 억 2662733 N N 27 N 00 N
10 20241120 160243 55 60.00 KOSPI200 금융업 N N N Y 60 N 83200 1300 2 1.59 539007800 6521 56.68 81700 83700 81400 106400 57400 81900 82655.81 19.52 0 -713 84966 83432 82366 80832 79766 82900 80300 68 24500 500 60600 100 1 13635592 11345 3.05 0.48 12 0.05 27262.00 173112.00 103700 20240223 -19.77 70900 20240122 17.35 103700 -19.77 20240223 70900 17.35 20240122 103700 -19.77 20240223 70900 17.35 20240122 0.00 N 009970 500 68 억 2662277 N N 27 N 00 N
11 20241120 150247 55 60.00 KOSPI200 금융업 N N N Y 60 N 82800 900 2 1.10 518324800 6272 54.52 81700 83700 81400 106400 57400 81900 82641.07 19.52 0 -707 84966 83432 82366 80832 79766 82900 80300 68 24500 500 60600 100 1 13635592 11290 3.04 0.48 12 0.05 27262.00 173112.00 103700 20240223 -20.15 70900 20240122 16.78 103700 -20.15 20240223 70900 16.78 20240122 103700 -20.15 20240223 70900 16.78 20240122 0.00 N 009970 500 68 억 2662277 N N 11 N 00 N
12 20241120 140248 55 60.00 KOSPI200 금융업 N N N Y 60 N 82700 800 2 0.98 417235900 5053 43.92 81700 83700 81400 106400 57400 81900 82571.92 19.52 0 -777 84966 83432 82366 80832 79766 82900 80300 68 24500 500 60600 100 1 13635592 11277 3.03 0.48 12 0.04 27262.00 173112.00 103700 20240223 -20.25 70900 20240122 16.64 103700 -20.25 20240223 70900 16.64 20240122 103700 -20.25 20240223 70900 16.64 20240122 0.00 N 009970 500 68 억 2662277 N N 11 N 00 N