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
175330/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
20241121,160853,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,18680,-80,5,-0.43,3911119640,208406,48.82,18870,18960,18610,24350,13140,18760,18767.15,36.95,0,-18202,19740,19250,18580,18090,17420,19495,18335,9849,5590,5000,14250,10,1,195083198,36442,6.28,0.73,12,0.11,2975.00,25626.00,19070,20241120,-2.05,10200,20231205,83.14,19070,-2.05,20241120,10540,77.23,20240118,19070,-2.05,20241120,10200,83.14,20231205,0.11,N,175330,5000,9849 억,,72091869,N,N,2924,N,00,N
20241121,150912,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,18700,-60,5,-0.32,3305680280,176010,41.23,18870,18960,18610,24350,13140,18760,18781.21,36.95,0,-10388,19740,19250,18580,18090,17420,19495,18335,9849,5590,5000,14250,10,1,195083198,36481,6.29,0.73,12,0.09,2975.00,25626.00,19070,20241120,-1.94,10200,20231205,83.33,19070,-1.94,20241120,10540,77.42,20240118,19070,-1.94,20241120,10200,83.33,20231205,0.11,N,175330,5000,9849 억,,72091869,N,N,4919,N,00,N
20241121,140911,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,18760,0,3,0.00,2801259960,149092,34.92,18870,18960,18610,24350,13140,18760,18788.80,36.95,0,-3693,19740,19250,18580,18090,17420,19495,18335,9849,5590,5000,14250,10,1,195083198,36598,6.31,0.73,12,0.08,2975.00,25626.00,19070,20241120,-1.63,10200,20231205,83.92,19070,-1.63,20241120,10540,77.99,20240118,19070,-1.63,20241120,10200,83.92,20231205,0.11,N,175330,5000,9849 억,,72091869,N,N,4919,N,00,N
20241121,130903,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,18880,120,2,0.64,2460508830,130926,30.67,18870,18960,18610,24350,13140,18760,18793.13,36.95,0,71,19740,19250,18580,18090,17420,19495,18335,9849,5590,5000,14250,10,1,195083198,36832,6.35,0.74,12,0.07,2975.00,25626.00,19070,20241120,-1.00,10200,20231205,85.10,19070,-1.00,20241120,10540,79.13,20240118,19070,-1.00,20241120,10200,85.10,20231205,0.11,N,175330,5000,9849 억,,72091869,N,N,4919,N,00,N
20241121,120903,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,18850,90,2,0.48,2066096580,110053,25.78,18870,18960,18610,24350,13140,18760,18773.65,36.95,0,-2959,19740,19250,18580,18090,17420,19495,18335,9849,5590,5000,14250,10,1,195083198,36773,6.34,0.74,12,0.06,2975.00,25626.00,19070,20241120,-1.15,10200,20231205,84.80,19070,-1.15,20241120,10540,78.84,20240118,19070,-1.15,20241120,10200,84.80,20231205,0.11,N,175330,5000,9849 억,,72091869,N,N,4919,N,00,N
20241121,110906,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,18810,50,2,0.27,1573334140,83962,19.67,18870,18950,18610,24350,13140,18760,18738.65,36.95,0,-3488,19740,19250,18580,18090,17420,19495,18335,9849,5590,5000,14250,10,1,195083198,36695,6.32,0.73,12,0.04,2975.00,25626.00,19070,20241120,-1.36,10200,20231205,84.41,19070,-1.36,20241120,10540,78.46,20240118,19070,-1.36,20241120,10200,84.41,20231205,0.11,N,175330,5000,9849 억,,72091869,N,N,4919,N,00,N
20241121,100908,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,18730,-30,5,-0.16,1142430450,61027,14.29,18870,18950,18610,24350,13140,18760,18720.08,36.95,0,-3857,19740,19250,18580,18090,17420,19495,18335,9849,5590,5000,14250,10,1,195083198,36539,6.30,0.73,12,0.03,2975.00,25626.00,19070,20241120,-1.78,10200,20231205,83.63,19070,-1.78,20241120,10540,77.70,20240118,19070,-1.78,20241120,10200,83.63,20231205,0.11,N,175330,5000,9849 억,,72091869,N,N,4919,N,00,N
20241121,090908,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,18750,-10,5,-0.05,193500860,10305,2.41,18870,18950,18640,24350,13140,18760,18777.38,36.95,0,-196,19740,19250,18580,18090,17420,19495,18335,9849,5590,5000,14250,10,1,195083198,36578,6.30,0.73,12,0.01,2975.00,25626.00,19070,20241120,-1.68,10200,20231205,83.82,19070,-1.68,20241120,10540,77.89,20240118,19070,-1.68,20241120,10200,83.82,20231205,0.11,N,175330,5000,9849 억,,72091869,N,N,4919,N,00,N
20241120,160900,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,18760,720,2,3.99,7965929330,426580,128.73,17910,19070,17910,23450,12630,18040,18673.93,36.97,0,-29236,18533,18286,18053,17806,17573,18410,17930,9849,5410,5000,13710,10,1,195083198,36598,6.31,0.73,12,0.22,2975.00,25626.00,19070,20241120,-1.63,10200,20231205,83.92,19070,-1.63,20241120,10540,77.99,20240118,19070,-1.63,20241120,10200,83.92,20231205,0.10,N,175330,5000,9849 억,,72116970,N,N,4919,N,00,N
20241120,150911,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,18790,750,2,4.16,7724136490,413686,124.84,17910,19070,17910,23450,12630,18040,18671.50,36.97,0,-28401,18533,18286,18053,17806,17573,18410,17930,9849,5410,5000,13710,10,1,195083198,36656,6.32,0.73,12,0.21,2975.00,25626.00,19070,20241120,-1.47,10200,20231205,84.22,19070,-1.47,20241120,10540,78.27,20240118,19070,-1.47,20241120,10200,84.22,20231205,0.10,N,175330,5000,9849 억,,72116970,N,N,280,N,00,N
20241120,140913,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,18770,730,2,4.05,6974707730,373891,112.83,17910,19070,17910,23450,12630,18040,18654.39,36.97,0,-24261,18533,18286,18053,17806,17573,18410,17930,9849,5410,5000,13710,10,1,195083198,36617,6.31,0.73,12,0.19,2975.00,25626.00,19070,20241120,-1.57,10200,20231205,84.02,19070,-1.57,20241120,10540,78.08,20240118,19070,-1.57,20241120,10200,84.02,20231205,0.10,N,175330,5000,9849 억,,72116970,N,N,280,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 160853 55 30.00 KOSPI200 금융업 N N N Y 40 N 18680 -80 5 -0.43 3911119640 208406 48.82 18870 18960 18610 24350 13140 18760 18767.15 36.95 0 -18202 19740 19250 18580 18090 17420 19495 18335 9849 5590 5000 14250 10 1 195083198 36442 6.28 0.73 12 0.11 2975.00 25626.00 19070 20241120 -2.05 10200 20231205 83.14 19070 -2.05 20241120 10540 77.23 20240118 19070 -2.05 20241120 10200 83.14 20231205 0.11 N 175330 5000 9849 억 72091869 N N 2924 N 00 N
3 20241121 150912 55 30.00 KOSPI200 금융업 N N N Y 40 N 18700 -60 5 -0.32 3305680280 176010 41.23 18870 18960 18610 24350 13140 18760 18781.21 36.95 0 -10388 19740 19250 18580 18090 17420 19495 18335 9849 5590 5000 14250 10 1 195083198 36481 6.29 0.73 12 0.09 2975.00 25626.00 19070 20241120 -1.94 10200 20231205 83.33 19070 -1.94 20241120 10540 77.42 20240118 19070 -1.94 20241120 10200 83.33 20231205 0.11 N 175330 5000 9849 억 72091869 N N 4919 N 00 N
4 20241121 140911 55 30.00 KOSPI200 금융업 N N N Y 40 N 18760 0 3 0.00 2801259960 149092 34.92 18870 18960 18610 24350 13140 18760 18788.80 36.95 0 -3693 19740 19250 18580 18090 17420 19495 18335 9849 5590 5000 14250 10 1 195083198 36598 6.31 0.73 12 0.08 2975.00 25626.00 19070 20241120 -1.63 10200 20231205 83.92 19070 -1.63 20241120 10540 77.99 20240118 19070 -1.63 20241120 10200 83.92 20231205 0.11 N 175330 5000 9849 억 72091869 N N 4919 N 00 N
5 20241121 130903 55 30.00 KOSPI200 금융업 N N N Y 40 N 18880 120 2 0.64 2460508830 130926 30.67 18870 18960 18610 24350 13140 18760 18793.13 36.95 0 71 19740 19250 18580 18090 17420 19495 18335 9849 5590 5000 14250 10 1 195083198 36832 6.35 0.74 12 0.07 2975.00 25626.00 19070 20241120 -1.00 10200 20231205 85.10 19070 -1.00 20241120 10540 79.13 20240118 19070 -1.00 20241120 10200 85.10 20231205 0.11 N 175330 5000 9849 억 72091869 N N 4919 N 00 N
6 20241121 120903 55 30.00 KOSPI200 금융업 N N N Y 40 N 18850 90 2 0.48 2066096580 110053 25.78 18870 18960 18610 24350 13140 18760 18773.65 36.95 0 -2959 19740 19250 18580 18090 17420 19495 18335 9849 5590 5000 14250 10 1 195083198 36773 6.34 0.74 12 0.06 2975.00 25626.00 19070 20241120 -1.15 10200 20231205 84.80 19070 -1.15 20241120 10540 78.84 20240118 19070 -1.15 20241120 10200 84.80 20231205 0.11 N 175330 5000 9849 억 72091869 N N 4919 N 00 N
7 20241121 110906 55 30.00 KOSPI200 금융업 N N N Y 40 N 18810 50 2 0.27 1573334140 83962 19.67 18870 18950 18610 24350 13140 18760 18738.65 36.95 0 -3488 19740 19250 18580 18090 17420 19495 18335 9849 5590 5000 14250 10 1 195083198 36695 6.32 0.73 12 0.04 2975.00 25626.00 19070 20241120 -1.36 10200 20231205 84.41 19070 -1.36 20241120 10540 78.46 20240118 19070 -1.36 20241120 10200 84.41 20231205 0.11 N 175330 5000 9849 억 72091869 N N 4919 N 00 N
8 20241121 100908 55 30.00 KOSPI200 금융업 N N N Y 40 N 18730 -30 5 -0.16 1142430450 61027 14.29 18870 18950 18610 24350 13140 18760 18720.08 36.95 0 -3857 19740 19250 18580 18090 17420 19495 18335 9849 5590 5000 14250 10 1 195083198 36539 6.30 0.73 12 0.03 2975.00 25626.00 19070 20241120 -1.78 10200 20231205 83.63 19070 -1.78 20241120 10540 77.70 20240118 19070 -1.78 20241120 10200 83.63 20231205 0.11 N 175330 5000 9849 억 72091869 N N 4919 N 00 N
9 20241121 090908 55 30.00 KOSPI200 금융업 N N N Y 40 N 18750 -10 5 -0.05 193500860 10305 2.41 18870 18950 18640 24350 13140 18760 18777.38 36.95 0 -196 19740 19250 18580 18090 17420 19495 18335 9849 5590 5000 14250 10 1 195083198 36578 6.30 0.73 12 0.01 2975.00 25626.00 19070 20241120 -1.68 10200 20231205 83.82 19070 -1.68 20241120 10540 77.89 20240118 19070 -1.68 20241120 10200 83.82 20231205 0.11 N 175330 5000 9849 억 72091869 N N 4919 N 00 N
10 20241120 160900 55 30.00 KOSPI200 신고가 금융업 N N N Y 40 N 18760 720 2 3.99 7965929330 426580 128.73 17910 19070 17910 23450 12630 18040 18673.93 36.97 0 -29236 18533 18286 18053 17806 17573 18410 17930 9849 5410 5000 13710 10 1 195083198 36598 6.31 0.73 12 0.22 2975.00 25626.00 19070 20241120 -1.63 10200 20231205 83.92 19070 -1.63 20241120 10540 77.99 20240118 19070 -1.63 20241120 10200 83.92 20231205 0.10 N 175330 5000 9849 억 72116970 N N 4919 N 00 N
11 20241120 150911 55 30.00 KOSPI200 신고가 금융업 N N N Y 40 N 18790 750 2 4.16 7724136490 413686 124.84 17910 19070 17910 23450 12630 18040 18671.50 36.97 0 -28401 18533 18286 18053 17806 17573 18410 17930 9849 5410 5000 13710 10 1 195083198 36656 6.32 0.73 12 0.21 2975.00 25626.00 19070 20241120 -1.47 10200 20231205 84.22 19070 -1.47 20241120 10540 78.27 20240118 19070 -1.47 20241120 10200 84.22 20231205 0.10 N 175330 5000 9849 억 72116970 N N 280 N 00 N
12 20241120 140913 55 30.00 KOSPI200 신고가 금융업 N N N Y 40 N 18770 730 2 4.05 6974707730 373891 112.83 17910 19070 17910 23450 12630 18040 18654.39 36.97 0 -24261 18533 18286 18053 17806 17573 18410 17930 9849 5410 5000 13710 10 1 195083198 36617 6.31 0.73 12 0.19 2975.00 25626.00 19070 20241120 -1.57 10200 20231205 84.02 19070 -1.57 20241120 10540 78.08 20240118 19070 -1.57 20241120 10200 84.02 20231205 0.10 N 175330 5000 9849 억 72116970 N N 280 N 00 N