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
138930/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
20241121,160827,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9850,260,2,2.71,15586412670,1579331,254.85,9620,10010,9550,12460,6720,9590,9869.00,38.46,0,551515,9810,9700,9490,9380,9170,9755,9435,16297,2870,5000,7480,10,1,320436727,31563,4.99,0.31,12,0.49,1972.00,31746.00,10340,20240826,-4.74,6830,20240105,44.22,10340,-4.74,20240826,6830,44.22,20240105,10340,-4.74,20240826,6830,44.22,20240105,0.17,N,138930,5000,16296 억,,123245343,N,N,5804,N,00,N
20241121,150846,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9880,290,2,3.02,14555386130,1474767,237.98,9620,10010,9550,12460,6720,9590,9869.62,38.46,0,543996,9810,9700,9490,9380,9170,9755,9435,16297,2870,5000,7480,10,1,320436727,31659,5.01,0.31,12,0.46,1972.00,31746.00,10340,20240826,-4.45,6830,20240105,44.66,10340,-4.45,20240826,6830,44.66,20240105,10340,-4.45,20240826,6830,44.66,20240105,0.17,N,138930,5000,16296 억,,123245343,N,N,10626,N,00,N
20241121,140845,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9930,340,2,3.55,12364580550,1253701,202.31,9620,10010,9550,12460,6720,9590,9862.46,38.46,0,530383,9810,9700,9490,9380,9170,9755,9435,16297,2870,5000,7480,10,1,320436727,31819,5.04,0.31,12,0.39,1972.00,31746.00,10340,20240826,-3.97,6830,20240105,45.39,10340,-3.97,20240826,6830,45.39,20240105,10340,-3.97,20240826,6830,45.39,20240105,0.17,N,138930,5000,16296 억,,123245343,N,N,10626,N,00,N
20241121,130837,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9990,400,2,4.17,10494205640,1065718,171.97,9620,10010,9550,12460,6720,9590,9847.08,38.46,0,490685,9810,9700,9490,9380,9170,9755,9435,16297,2870,5000,7480,10,1,320436727,32012,5.07,0.31,12,0.33,1972.00,31746.00,10340,20240826,-3.38,6830,20240105,46.27,10340,-3.38,20240826,6830,46.27,20240105,10340,-3.38,20240826,6830,46.27,20240105,0.17,N,138930,5000,16296 억,,123245343,N,N,10626,N,00,N
20241121,120837,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9950,360,2,3.75,7982084710,814002,131.35,9620,9950,9550,12460,6720,9590,9805.98,38.46,0,374308,9810,9700,9490,9380,9170,9755,9435,16297,2870,5000,7480,10,1,320436727,31883,5.05,0.31,12,0.25,1972.00,31746.00,10340,20240826,-3.77,6830,20240105,45.68,10340,-3.77,20240826,6830,45.68,20240105,10340,-3.77,20240826,6830,45.68,20240105,0.17,N,138930,5000,16296 억,,123245343,N,N,10626,N,00,N
20241121,110840,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9850,260,2,2.71,4820259580,494575,79.81,9620,9850,9550,12460,6720,9590,9746.27,38.46,0,200618,9810,9700,9490,9380,9170,9755,9435,16297,2870,5000,7480,10,1,320436727,31563,4.99,0.31,12,0.15,1972.00,31746.00,10340,20240826,-4.74,6830,20240105,44.22,10340,-4.74,20240826,6830,44.22,20240105,10340,-4.74,20240826,6830,44.22,20240105,0.17,N,138930,5000,16296 억,,123245343,N,N,10626,N,00,N
20241121,100840,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9720,130,2,1.36,1972597340,203814,32.89,9620,9770,9550,12460,6720,9590,9678.42,38.46,0,60832,9810,9700,9490,9380,9170,9755,9435,16297,2870,5000,7480,10,1,320436727,31146,4.93,0.31,12,0.06,1972.00,31746.00,10340,20240826,-6.00,6830,20240105,42.31,10340,-6.00,20240826,6830,42.31,20240105,10340,-6.00,20240826,6830,42.31,20240105,0.17,N,138930,5000,16296 억,,123245343,N,N,10626,N,00,N
20241121,090841,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9580,-10,5,-0.10,101250080,10553,1.70,9620,9630,9550,12460,6720,9590,9594.44,38.46,0,-997,9810,9700,9490,9380,9170,9755,9435,16297,2870,5000,7480,10,1,320436727,30698,4.86,0.30,12,0.00,1972.00,31746.00,10340,20240826,-7.35,6830,20240105,40.26,10340,-7.35,20240826,6830,40.26,20240105,10340,-7.35,20240826,6830,40.26,20240105,0.17,N,138930,5000,16296 억,,123245343,N,N,10626,N,00,N
20241120,160833,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9590,290,2,3.12,5887432620,619282,143.51,9280,9600,9280,12090,6510,9300,9506.66,38.40,0,203857,9393,9346,9303,9256,9213,9370,9280,16297,2790,5000,7250,10,1,320436727,30730,4.86,0.30,12,0.19,1972.00,31746.00,10340,20240826,-7.25,6830,20240105,40.41,10340,-7.25,20240826,6830,40.41,20240105,10340,-7.25,20240826,6830,40.41,20240105,0.15,N,138930,5000,16296 억,,123035649,N,N,10626,N,00,N
20241120,150843,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9590,290,2,3.12,5484495780,577286,133.78,9280,9600,9280,12090,6510,9300,9500.48,38.40,0,178679,9393,9346,9303,9256,9213,9370,9280,16297,2790,5000,7250,10,1,320436727,30730,4.86,0.30,12,0.18,1972.00,31746.00,10340,20240826,-7.25,6830,20240105,40.41,10340,-7.25,20240826,6830,40.41,20240105,10340,-7.25,20240826,6830,40.41,20240105,0.15,N,138930,5000,16296 억,,123035649,N,N,2795,N,00,N
20241120,140846,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9550,250,2,2.69,4136030570,436478,101.15,9280,9560,9280,12090,6510,9300,9475.92,38.40,0,127189,9393,9346,9303,9256,9213,9370,9280,16297,2790,5000,7250,10,1,320436727,30602,4.84,0.30,12,0.14,1972.00,31746.00,10340,20240826,-7.64,6830,20240105,39.82,10340,-7.64,20240826,6830,39.82,20240105,10340,-7.64,20240826,6830,39.82,20240105,0.15,N,138930,5000,16296 억,,123035649,N,N,2795,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 160827 55 30.00 KOSPI200 금융업 N N N Y 40 N 9850 260 2 2.71 15586412670 1579331 254.85 9620 10010 9550 12460 6720 9590 9869.00 38.46 0 551515 9810 9700 9490 9380 9170 9755 9435 16297 2870 5000 7480 10 1 320436727 31563 4.99 0.31 12 0.49 1972.00 31746.00 10340 20240826 -4.74 6830 20240105 44.22 10340 -4.74 20240826 6830 44.22 20240105 10340 -4.74 20240826 6830 44.22 20240105 0.17 N 138930 5000 16296 억 123245343 N N 5804 N 00 N
3 20241121 150846 55 30.00 KOSPI200 금융업 N N N Y 40 N 9880 290 2 3.02 14555386130 1474767 237.98 9620 10010 9550 12460 6720 9590 9869.62 38.46 0 543996 9810 9700 9490 9380 9170 9755 9435 16297 2870 5000 7480 10 1 320436727 31659 5.01 0.31 12 0.46 1972.00 31746.00 10340 20240826 -4.45 6830 20240105 44.66 10340 -4.45 20240826 6830 44.66 20240105 10340 -4.45 20240826 6830 44.66 20240105 0.17 N 138930 5000 16296 억 123245343 N N 10626 N 00 N
4 20241121 140845 55 30.00 KOSPI200 금융업 N N N Y 40 N 9930 340 2 3.55 12364580550 1253701 202.31 9620 10010 9550 12460 6720 9590 9862.46 38.46 0 530383 9810 9700 9490 9380 9170 9755 9435 16297 2870 5000 7480 10 1 320436727 31819 5.04 0.31 12 0.39 1972.00 31746.00 10340 20240826 -3.97 6830 20240105 45.39 10340 -3.97 20240826 6830 45.39 20240105 10340 -3.97 20240826 6830 45.39 20240105 0.17 N 138930 5000 16296 억 123245343 N N 10626 N 00 N
5 20241121 130837 55 30.00 KOSPI200 금융업 N N N Y 40 N 9990 400 2 4.17 10494205640 1065718 171.97 9620 10010 9550 12460 6720 9590 9847.08 38.46 0 490685 9810 9700 9490 9380 9170 9755 9435 16297 2870 5000 7480 10 1 320436727 32012 5.07 0.31 12 0.33 1972.00 31746.00 10340 20240826 -3.38 6830 20240105 46.27 10340 -3.38 20240826 6830 46.27 20240105 10340 -3.38 20240826 6830 46.27 20240105 0.17 N 138930 5000 16296 억 123245343 N N 10626 N 00 N
6 20241121 120837 55 30.00 KOSPI200 금융업 N N N Y 40 N 9950 360 2 3.75 7982084710 814002 131.35 9620 9950 9550 12460 6720 9590 9805.98 38.46 0 374308 9810 9700 9490 9380 9170 9755 9435 16297 2870 5000 7480 10 1 320436727 31883 5.05 0.31 12 0.25 1972.00 31746.00 10340 20240826 -3.77 6830 20240105 45.68 10340 -3.77 20240826 6830 45.68 20240105 10340 -3.77 20240826 6830 45.68 20240105 0.17 N 138930 5000 16296 억 123245343 N N 10626 N 00 N
7 20241121 110840 55 30.00 KOSPI200 금융업 N N N Y 40 N 9850 260 2 2.71 4820259580 494575 79.81 9620 9850 9550 12460 6720 9590 9746.27 38.46 0 200618 9810 9700 9490 9380 9170 9755 9435 16297 2870 5000 7480 10 1 320436727 31563 4.99 0.31 12 0.15 1972.00 31746.00 10340 20240826 -4.74 6830 20240105 44.22 10340 -4.74 20240826 6830 44.22 20240105 10340 -4.74 20240826 6830 44.22 20240105 0.17 N 138930 5000 16296 억 123245343 N N 10626 N 00 N
8 20241121 100840 55 30.00 KOSPI200 금융업 N N N Y 40 N 9720 130 2 1.36 1972597340 203814 32.89 9620 9770 9550 12460 6720 9590 9678.42 38.46 0 60832 9810 9700 9490 9380 9170 9755 9435 16297 2870 5000 7480 10 1 320436727 31146 4.93 0.31 12 0.06 1972.00 31746.00 10340 20240826 -6.00 6830 20240105 42.31 10340 -6.00 20240826 6830 42.31 20240105 10340 -6.00 20240826 6830 42.31 20240105 0.17 N 138930 5000 16296 억 123245343 N N 10626 N 00 N
9 20241121 090841 55 30.00 KOSPI200 금융업 N N N Y 40 N 9580 -10 5 -0.10 101250080 10553 1.70 9620 9630 9550 12460 6720 9590 9594.44 38.46 0 -997 9810 9700 9490 9380 9170 9755 9435 16297 2870 5000 7480 10 1 320436727 30698 4.86 0.30 12 0.00 1972.00 31746.00 10340 20240826 -7.35 6830 20240105 40.26 10340 -7.35 20240826 6830 40.26 20240105 10340 -7.35 20240826 6830 40.26 20240105 0.17 N 138930 5000 16296 억 123245343 N N 10626 N 00 N
10 20241120 160833 55 30.00 KOSPI200 금융업 N N N Y 40 N 9590 290 2 3.12 5887432620 619282 143.51 9280 9600 9280 12090 6510 9300 9506.66 38.40 0 203857 9393 9346 9303 9256 9213 9370 9280 16297 2790 5000 7250 10 1 320436727 30730 4.86 0.30 12 0.19 1972.00 31746.00 10340 20240826 -7.25 6830 20240105 40.41 10340 -7.25 20240826 6830 40.41 20240105 10340 -7.25 20240826 6830 40.41 20240105 0.15 N 138930 5000 16296 억 123035649 N N 10626 N 00 N
11 20241120 150843 55 30.00 KOSPI200 금융업 N N N Y 40 N 9590 290 2 3.12 5484495780 577286 133.78 9280 9600 9280 12090 6510 9300 9500.48 38.40 0 178679 9393 9346 9303 9256 9213 9370 9280 16297 2790 5000 7250 10 1 320436727 30730 4.86 0.30 12 0.18 1972.00 31746.00 10340 20240826 -7.25 6830 20240105 40.41 10340 -7.25 20240826 6830 40.41 20240105 10340 -7.25 20240826 6830 40.41 20240105 0.15 N 138930 5000 16296 억 123035649 N N 2795 N 00 N
12 20241120 140846 55 30.00 KOSPI200 금융업 N N N Y 40 N 9550 250 2 2.69 4136030570 436478 101.15 9280 9560 9280 12090 6510 9300 9475.92 38.40 0 127189 9393 9346 9303 9256 9213 9370 9280 16297 2790 5000 7250 10 1 320436727 30602 4.84 0.30 12 0.14 1972.00 31746.00 10340 20240826 -7.64 6830 20240105 39.82 10340 -7.64 20240826 6830 39.82 20240105 10340 -7.64 20240826 6830 39.82 20240105 0.15 N 138930 5000 16296 억 123035649 N N 2795 N 00 N