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
071050/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
20241121,160619,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,74400,0,3,0.00,5243672100,70158,110.03,74400,75300,74000,96700,52100,74400,74741.02,41.31,0,2823,76266,75332,74066,73132,71866,75800,73600,2786,22300,5000,56540,100,1,55725992,41460,6.48,0.54,12,0.13,11480.00,136785.00,79900,20241025,-6.88,53400,20240110,39.33,79900,-6.88,20241025,53400,39.33,20240110,79900,-6.88,20241025,53400,39.33,20240110,0.04,N,071050,5000,2786 억,,23019614,N,N,182,N,00,N
20241121,150632,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,74900,500,2,0.67,4123272500,55127,86.45,74400,75300,74000,96700,52100,74400,74796.05,41.31,0,4504,76266,75332,74066,73132,71866,75800,73600,2786,22300,5000,56540,100,1,55725992,41739,6.52,0.55,12,0.10,11480.00,136785.00,79900,20241025,-6.26,53400,20240110,40.26,79900,-6.26,20241025,53400,40.26,20240110,79900,-6.26,20241025,53400,40.26,20240110,0.04,N,071050,5000,2786 억,,23019614,N,N,4,N,00,N
20241121,140633,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,75100,700,2,0.94,2906971200,38914,61.03,74400,75300,74000,96700,52100,74400,74702.64,41.31,0,6096,76266,75332,74066,73132,71866,75800,73600,2786,22300,5000,56540,100,1,55725992,41850,6.54,0.55,12,0.07,11480.00,136785.00,79900,20241025,-6.01,53400,20240110,40.64,79900,-6.01,20241025,53400,40.64,20240110,79900,-6.01,20241025,53400,40.64,20240110,0.04,N,071050,5000,2786 억,,23019614,N,N,4,N,00,N
20241121,130625,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,74600,200,2,0.27,1770623900,23710,37.18,74400,75300,74000,96700,52100,74400,74678.64,41.31,0,6164,76266,75332,74066,73132,71866,75800,73600,2786,22300,5000,56540,100,1,55725992,41572,6.50,0.55,12,0.04,11480.00,136785.00,79900,20241025,-6.63,53400,20240110,39.70,79900,-6.63,20241025,53400,39.70,20240110,79900,-6.63,20241025,53400,39.70,20240110,0.04,N,071050,5000,2786 억,,23019614,N,N,4,N,00,N
20241121,120626,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,74900,500,2,0.67,1476150200,19773,31.01,74400,75300,74000,96700,52100,74400,74655.15,41.31,0,5213,76266,75332,74066,73132,71866,75800,73600,2786,22300,5000,56540,100,1,55725992,41739,6.52,0.55,12,0.04,11480.00,136785.00,79900,20241025,-6.26,53400,20240110,40.26,79900,-6.26,20241025,53400,40.26,20240110,79900,-6.26,20241025,53400,40.26,20240110,0.04,N,071050,5000,2786 억,,23019614,N,N,4,N,00,N
20241121,110627,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,75000,600,2,0.81,1196400100,16035,25.15,74400,75300,74000,96700,52100,74400,74612.11,41.31,0,4024,76266,75332,74066,73132,71866,75800,73600,2786,22300,5000,56540,100,1,55725992,41794,6.53,0.55,12,0.03,11480.00,136785.00,79900,20241025,-6.13,53400,20240110,40.45,79900,-6.13,20241025,53400,40.45,20240110,79900,-6.13,20241025,53400,40.45,20240110,0.04,N,071050,5000,2786 억,,23019614,N,N,4,N,00,N
20241121,100629,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,74500,100,2,0.13,772320500,10375,16.27,74400,74900,74000,96700,52100,74400,74440.62,41.31,0,1812,76266,75332,74066,73132,71866,75800,73600,2786,22300,5000,56540,100,1,55725992,41516,6.49,0.54,12,0.02,11480.00,136785.00,79900,20241025,-6.76,53400,20240110,39.51,79900,-6.76,20241025,53400,39.51,20240110,79900,-6.76,20241025,53400,39.51,20240110,0.04,N,071050,5000,2786 억,,23019614,N,N,4,N,00,N
20241121,090629,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,74500,100,2,0.13,122182900,1643,2.58,74400,74700,74100,96700,52100,74400,74365.23,41.31,0,433,76266,75332,74066,73132,71866,75800,73600,2786,22300,5000,56540,100,1,55725992,41516,6.49,0.54,12,0.00,11480.00,136785.00,79900,20241025,-6.76,53400,20240110,39.51,79900,-6.76,20241025,53400,39.51,20240110,79900,-6.76,20241025,53400,39.51,20240110,0.04,N,071050,5000,2786 억,,23019614,N,N,4,N,00,N
20241120,160622,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,74400,1000,2,1.36,4738584000,63645,53.57,72800,75000,72800,95400,51400,73400,74453.38,41.31,0,2222,74866,74132,73466,72732,72066,74500,73100,2786,22000,5000,55780,100,1,55725992,41460,6.48,0.54,12,0.11,11480.00,136785.00,79900,20241025,-6.88,53400,20240110,39.33,79900,-6.88,20241025,53400,39.33,20240110,79900,-6.88,20241025,53400,39.33,20240110,0.04,N,071050,5000,2786 억,,23020561,N,N,4,N,00,N
20241120,150631,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,74800,1400,2,1.91,4170501900,56020,47.15,72800,75000,72800,95400,51400,73400,74446.66,41.31,0,2992,74866,74132,73466,72732,72066,74500,73100,2786,22000,5000,55780,100,1,55725992,41683,6.52,0.55,12,0.10,11480.00,136785.00,79900,20241025,-6.38,53400,20240110,40.07,79900,-6.38,20241025,53400,40.07,20240110,79900,-6.38,20241025,53400,40.07,20240110,0.04,N,071050,5000,2786 억,,23020561,N,N,475,N,00,N
20241120,140632,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,74500,1100,2,1.50,3026949300,40728,34.28,72800,74900,72800,95400,51400,73400,74321.09,41.31,0,5072,74866,74132,73466,72732,72066,74500,73100,2786,22000,5000,55780,100,1,55725992,41516,6.49,0.54,12,0.07,11480.00,136785.00,79900,20241025,-6.76,53400,20240110,39.51,79900,-6.76,20241025,53400,39.51,20240110,79900,-6.76,20241025,53400,39.51,20240110,0.04,N,071050,5000,2786 억,,23020561,N,N,475,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 160619 55 30.00 KOSPI200 금융업 N N N Y 40 N 74400 0 3 0.00 5243672100 70158 110.03 74400 75300 74000 96700 52100 74400 74741.02 41.31 0 2823 76266 75332 74066 73132 71866 75800 73600 2786 22300 5000 56540 100 1 55725992 41460 6.48 0.54 12 0.13 11480.00 136785.00 79900 20241025 -6.88 53400 20240110 39.33 79900 -6.88 20241025 53400 39.33 20240110 79900 -6.88 20241025 53400 39.33 20240110 0.04 N 071050 5000 2786 억 23019614 N N 182 N 00 N
3 20241121 150632 55 30.00 KOSPI200 금융업 N N N Y 40 N 74900 500 2 0.67 4123272500 55127 86.45 74400 75300 74000 96700 52100 74400 74796.05 41.31 0 4504 76266 75332 74066 73132 71866 75800 73600 2786 22300 5000 56540 100 1 55725992 41739 6.52 0.55 12 0.10 11480.00 136785.00 79900 20241025 -6.26 53400 20240110 40.26 79900 -6.26 20241025 53400 40.26 20240110 79900 -6.26 20241025 53400 40.26 20240110 0.04 N 071050 5000 2786 억 23019614 N N 4 N 00 N
4 20241121 140633 55 30.00 KOSPI200 금융업 N N N Y 40 N 75100 700 2 0.94 2906971200 38914 61.03 74400 75300 74000 96700 52100 74400 74702.64 41.31 0 6096 76266 75332 74066 73132 71866 75800 73600 2786 22300 5000 56540 100 1 55725992 41850 6.54 0.55 12 0.07 11480.00 136785.00 79900 20241025 -6.01 53400 20240110 40.64 79900 -6.01 20241025 53400 40.64 20240110 79900 -6.01 20241025 53400 40.64 20240110 0.04 N 071050 5000 2786 억 23019614 N N 4 N 00 N
5 20241121 130625 55 30.00 KOSPI200 금융업 N N N Y 40 N 74600 200 2 0.27 1770623900 23710 37.18 74400 75300 74000 96700 52100 74400 74678.64 41.31 0 6164 76266 75332 74066 73132 71866 75800 73600 2786 22300 5000 56540 100 1 55725992 41572 6.50 0.55 12 0.04 11480.00 136785.00 79900 20241025 -6.63 53400 20240110 39.70 79900 -6.63 20241025 53400 39.70 20240110 79900 -6.63 20241025 53400 39.70 20240110 0.04 N 071050 5000 2786 억 23019614 N N 4 N 00 N
6 20241121 120626 55 30.00 KOSPI200 금융업 N N N Y 40 N 74900 500 2 0.67 1476150200 19773 31.01 74400 75300 74000 96700 52100 74400 74655.15 41.31 0 5213 76266 75332 74066 73132 71866 75800 73600 2786 22300 5000 56540 100 1 55725992 41739 6.52 0.55 12 0.04 11480.00 136785.00 79900 20241025 -6.26 53400 20240110 40.26 79900 -6.26 20241025 53400 40.26 20240110 79900 -6.26 20241025 53400 40.26 20240110 0.04 N 071050 5000 2786 억 23019614 N N 4 N 00 N
7 20241121 110627 55 30.00 KOSPI200 금융업 N N N Y 40 N 75000 600 2 0.81 1196400100 16035 25.15 74400 75300 74000 96700 52100 74400 74612.11 41.31 0 4024 76266 75332 74066 73132 71866 75800 73600 2786 22300 5000 56540 100 1 55725992 41794 6.53 0.55 12 0.03 11480.00 136785.00 79900 20241025 -6.13 53400 20240110 40.45 79900 -6.13 20241025 53400 40.45 20240110 79900 -6.13 20241025 53400 40.45 20240110 0.04 N 071050 5000 2786 억 23019614 N N 4 N 00 N
8 20241121 100629 55 30.00 KOSPI200 금융업 N N N Y 40 N 74500 100 2 0.13 772320500 10375 16.27 74400 74900 74000 96700 52100 74400 74440.62 41.31 0 1812 76266 75332 74066 73132 71866 75800 73600 2786 22300 5000 56540 100 1 55725992 41516 6.49 0.54 12 0.02 11480.00 136785.00 79900 20241025 -6.76 53400 20240110 39.51 79900 -6.76 20241025 53400 39.51 20240110 79900 -6.76 20241025 53400 39.51 20240110 0.04 N 071050 5000 2786 억 23019614 N N 4 N 00 N
9 20241121 090629 55 30.00 KOSPI200 금융업 N N N Y 40 N 74500 100 2 0.13 122182900 1643 2.58 74400 74700 74100 96700 52100 74400 74365.23 41.31 0 433 76266 75332 74066 73132 71866 75800 73600 2786 22300 5000 56540 100 1 55725992 41516 6.49 0.54 12 0.00 11480.00 136785.00 79900 20241025 -6.76 53400 20240110 39.51 79900 -6.76 20241025 53400 39.51 20240110 79900 -6.76 20241025 53400 39.51 20240110 0.04 N 071050 5000 2786 억 23019614 N N 4 N 00 N
10 20241120 160622 55 30.00 KOSPI200 금융업 N N N Y 40 N 74400 1000 2 1.36 4738584000 63645 53.57 72800 75000 72800 95400 51400 73400 74453.38 41.31 0 2222 74866 74132 73466 72732 72066 74500 73100 2786 22000 5000 55780 100 1 55725992 41460 6.48 0.54 12 0.11 11480.00 136785.00 79900 20241025 -6.88 53400 20240110 39.33 79900 -6.88 20241025 53400 39.33 20240110 79900 -6.88 20241025 53400 39.33 20240110 0.04 N 071050 5000 2786 억 23020561 N N 4 N 00 N
11 20241120 150631 55 30.00 KOSPI200 금융업 N N N Y 40 N 74800 1400 2 1.91 4170501900 56020 47.15 72800 75000 72800 95400 51400 73400 74446.66 41.31 0 2992 74866 74132 73466 72732 72066 74500 73100 2786 22000 5000 55780 100 1 55725992 41683 6.52 0.55 12 0.10 11480.00 136785.00 79900 20241025 -6.38 53400 20240110 40.07 79900 -6.38 20241025 53400 40.07 20240110 79900 -6.38 20241025 53400 40.07 20240110 0.04 N 071050 5000 2786 억 23020561 N N 475 N 00 N
12 20241120 140632 55 30.00 KOSPI200 금융업 N N N Y 40 N 74500 1100 2 1.50 3026949300 40728 34.28 72800 74900 72800 95400 51400 73400 74321.09 41.31 0 5072 74866 74132 73466 72732 72066 74500 73100 2786 22000 5000 55780 100 1 55725992 41516 6.49 0.54 12 0.07 11480.00 136785.00 79900 20241025 -6.76 53400 20240110 39.51 79900 -6.76 20241025 53400 39.51 20240110 79900 -6.76 20241025 53400 39.51 20240110 0.04 N 071050 5000 2786 억 23020561 N N 475 N 00 N