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
267250/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
20241121,161032,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,79600,2400,2,3.11,18462435400,230511,251.58,77500,81500,77400,100300,54100,77200,80093.61,21.39,0,69571,78800,78000,77000,76200,75200,78400,76600,814,23100,1000,58670,100,1,78993085,62878,23.78,0.80,12,0.29,3348.00,98960.00,85000,20240801,-6.35,58300,20231114,36.54,85000,-6.35,20240801,59400,34.01,20240419,85000,-6.35,20240801,59400,34.01,20240419,0.06,N,267250,1000,814 억,,16898504,N,N,887,N,00,N
20241121,151053,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,80200,3000,2,3.89,17039498600,212657,232.10,77500,81500,77400,100300,54100,77200,80126.68,21.39,0,73348,78800,78000,77000,76200,75200,78400,76600,814,23100,1000,58670,100,1,78993085,63352,23.95,0.81,12,0.27,3348.00,98960.00,85000,20240801,-5.65,58300,20231114,37.56,85000,-5.65,20240801,59400,35.02,20240419,85000,-5.65,20240801,59400,35.02,20240419,0.06,N,267250,1000,814 억,,16898504,N,N,1285,N,00,N
20241121,141050,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,80700,3500,2,4.53,15498083600,193487,211.18,77500,81500,77400,100300,54100,77200,80098.84,21.39,0,69588,78800,78000,77000,76200,75200,78400,76600,814,23100,1000,58670,100,1,78993085,63747,24.10,0.82,12,0.24,3348.00,98960.00,85000,20240801,-5.06,58300,20231114,38.42,85000,-5.06,20240801,59400,35.86,20240419,85000,-5.06,20240801,59400,35.86,20240419,0.06,N,267250,1000,814 억,,16898504,N,N,1285,N,00,N
20241121,131043,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,80600,3400,2,4.40,14153551000,176769,192.93,77500,81500,77400,100300,54100,77200,80068.06,21.39,0,68007,78800,78000,77000,76200,75200,78400,76600,814,23100,1000,58670,100,1,78993085,63668,24.07,0.81,12,0.22,3348.00,98960.00,85000,20240801,-5.18,58300,20231114,38.25,85000,-5.18,20240801,59400,35.69,20240419,85000,-5.18,20240801,59400,35.69,20240419,0.06,N,267250,1000,814 억,,16898504,N,N,1285,N,00,N
20241121,121044,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,80400,3200,2,4.15,13234907000,165364,180.48,77500,81500,77400,100300,54100,77200,80035.00,21.39,0,64554,78800,78000,77000,76200,75200,78400,76600,814,23100,1000,58670,100,1,78993085,63510,24.01,0.81,12,0.21,3348.00,98960.00,85000,20240801,-5.41,58300,20231114,37.91,85000,-5.41,20240801,59400,35.35,20240419,85000,-5.41,20240801,59400,35.35,20240419,0.06,N,267250,1000,814 억,,16898504,N,N,1285,N,00,N
20241121,111048,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,80000,2800,2,3.63,11728064400,146577,159.98,77500,81500,77400,100300,54100,77200,80012.99,21.39,0,57349,78800,78000,77000,76200,75200,78400,76600,814,23100,1000,58670,100,1,78993085,63194,23.89,0.81,12,0.19,3348.00,98960.00,85000,20240801,-5.88,58300,20231114,37.22,85000,-5.88,20240801,59400,34.68,20240419,85000,-5.88,20240801,59400,34.68,20240419,0.06,N,267250,1000,814 억,,16898504,N,N,1285,N,00,N
20241121,101046,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,80500,3300,2,4.27,9313353100,116634,127.30,77500,81500,77400,100300,54100,77200,79851.10,21.39,0,50652,78800,78000,77000,76200,75200,78400,76600,814,23100,1000,58670,100,1,78993085,63589,24.04,0.81,12,0.15,3348.00,98960.00,85000,20240801,-5.29,58300,20231114,38.08,85000,-5.29,20240801,59400,35.52,20240419,85000,-5.29,20240801,59400,35.52,20240419,0.06,N,267250,1000,814 억,,16898504,N,N,1285,N,00,N
20241121,091049,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,78900,1700,2,2.20,1258433600,16066,17.53,77500,78900,77400,100300,54100,77200,78328.99,21.39,0,8994,78800,78000,77000,76200,75200,78400,76600,814,23100,1000,58670,100,1,78993085,62326,23.57,0.80,12,0.02,3348.00,98960.00,85000,20240801,-7.18,58300,20231114,35.33,85000,-7.18,20240801,59400,32.83,20240419,85000,-7.18,20240801,59400,32.83,20240419,0.06,N,267250,1000,814 억,,16898504,N,N,1285,N,00,N
20241120,161039,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,77200,300,2,0.39,7053358700,91578,60.23,76600,77800,76000,99900,53900,76900,77019.81,21.39,0,5153,79166,78032,77266,76132,75366,78600,76700,814,23000,1000,58440,100,1,78993085,60983,23.06,0.78,12,0.12,3348.00,98960.00,85000,20240801,-9.18,58000,20231113,33.10,85000,-9.18,20240801,59400,29.97,20240419,85000,-9.18,20240801,59300,30.19,20231120,0.05,N,267250,1000,814 억,,16896303,N,N,1284,N,00,N
20241120,151052,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,77400,500,2,0.65,6431937600,83541,54.94,76600,77800,76000,99900,53900,76900,76991.39,21.39,0,5173,79166,78032,77266,76132,75366,78600,76700,814,23000,1000,58440,100,1,78993085,61141,23.12,0.78,12,0.11,3348.00,98960.00,85000,20240801,-8.94,58000,20231113,33.45,85000,-8.94,20240801,59400,30.30,20240419,85000,-8.94,20240801,59300,30.52,20231120,0.05,N,267250,1000,814 억,,16896303,N,N,707,N,00,N
20241120,141055,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,77100,200,2,0.26,4606652400,59991,39.45,76600,77500,76000,99900,53900,76900,76789.06,21.39,0,7072,79166,78032,77266,76132,75366,78600,76700,814,23000,1000,58440,100,1,78993085,60904,23.03,0.78,12,0.08,3348.00,98960.00,85000,20240801,-9.29,58000,20231113,32.93,85000,-9.29,20240801,59400,29.80,20240419,85000,-9.29,20240801,59300,30.02,20231120,0.05,N,267250,1000,814 억,,16896303,N,N,707,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 161032 55 20.00 KOSPI200 금융업 N N N Y 40 N 79600 2400 2 3.11 18462435400 230511 251.58 77500 81500 77400 100300 54100 77200 80093.61 21.39 0 69571 78800 78000 77000 76200 75200 78400 76600 814 23100 1000 58670 100 1 78993085 62878 23.78 0.80 12 0.29 3348.00 98960.00 85000 20240801 -6.35 58300 20231114 36.54 85000 -6.35 20240801 59400 34.01 20240419 85000 -6.35 20240801 59400 34.01 20240419 0.06 N 267250 1000 814 억 16898504 N N 887 N 00 N
3 20241121 151053 55 20.00 KOSPI200 금융업 N N N Y 40 N 80200 3000 2 3.89 17039498600 212657 232.10 77500 81500 77400 100300 54100 77200 80126.68 21.39 0 73348 78800 78000 77000 76200 75200 78400 76600 814 23100 1000 58670 100 1 78993085 63352 23.95 0.81 12 0.27 3348.00 98960.00 85000 20240801 -5.65 58300 20231114 37.56 85000 -5.65 20240801 59400 35.02 20240419 85000 -5.65 20240801 59400 35.02 20240419 0.06 N 267250 1000 814 억 16898504 N N 1285 N 00 N
4 20241121 141050 55 20.00 KOSPI200 금융업 N N N Y 40 N 80700 3500 2 4.53 15498083600 193487 211.18 77500 81500 77400 100300 54100 77200 80098.84 21.39 0 69588 78800 78000 77000 76200 75200 78400 76600 814 23100 1000 58670 100 1 78993085 63747 24.10 0.82 12 0.24 3348.00 98960.00 85000 20240801 -5.06 58300 20231114 38.42 85000 -5.06 20240801 59400 35.86 20240419 85000 -5.06 20240801 59400 35.86 20240419 0.06 N 267250 1000 814 억 16898504 N N 1285 N 00 N
5 20241121 131043 55 20.00 KOSPI200 금융업 N N N Y 40 N 80600 3400 2 4.40 14153551000 176769 192.93 77500 81500 77400 100300 54100 77200 80068.06 21.39 0 68007 78800 78000 77000 76200 75200 78400 76600 814 23100 1000 58670 100 1 78993085 63668 24.07 0.81 12 0.22 3348.00 98960.00 85000 20240801 -5.18 58300 20231114 38.25 85000 -5.18 20240801 59400 35.69 20240419 85000 -5.18 20240801 59400 35.69 20240419 0.06 N 267250 1000 814 억 16898504 N N 1285 N 00 N
6 20241121 121044 55 20.00 KOSPI200 금융업 N N N Y 40 N 80400 3200 2 4.15 13234907000 165364 180.48 77500 81500 77400 100300 54100 77200 80035.00 21.39 0 64554 78800 78000 77000 76200 75200 78400 76600 814 23100 1000 58670 100 1 78993085 63510 24.01 0.81 12 0.21 3348.00 98960.00 85000 20240801 -5.41 58300 20231114 37.91 85000 -5.41 20240801 59400 35.35 20240419 85000 -5.41 20240801 59400 35.35 20240419 0.06 N 267250 1000 814 억 16898504 N N 1285 N 00 N
7 20241121 111048 55 20.00 KOSPI200 금융업 N N N Y 40 N 80000 2800 2 3.63 11728064400 146577 159.98 77500 81500 77400 100300 54100 77200 80012.99 21.39 0 57349 78800 78000 77000 76200 75200 78400 76600 814 23100 1000 58670 100 1 78993085 63194 23.89 0.81 12 0.19 3348.00 98960.00 85000 20240801 -5.88 58300 20231114 37.22 85000 -5.88 20240801 59400 34.68 20240419 85000 -5.88 20240801 59400 34.68 20240419 0.06 N 267250 1000 814 억 16898504 N N 1285 N 00 N
8 20241121 101046 55 20.00 KOSPI200 금융업 N N N Y 40 N 80500 3300 2 4.27 9313353100 116634 127.30 77500 81500 77400 100300 54100 77200 79851.10 21.39 0 50652 78800 78000 77000 76200 75200 78400 76600 814 23100 1000 58670 100 1 78993085 63589 24.04 0.81 12 0.15 3348.00 98960.00 85000 20240801 -5.29 58300 20231114 38.08 85000 -5.29 20240801 59400 35.52 20240419 85000 -5.29 20240801 59400 35.52 20240419 0.06 N 267250 1000 814 억 16898504 N N 1285 N 00 N
9 20241121 091049 55 20.00 KOSPI200 금융업 N N N Y 40 N 78900 1700 2 2.20 1258433600 16066 17.53 77500 78900 77400 100300 54100 77200 78328.99 21.39 0 8994 78800 78000 77000 76200 75200 78400 76600 814 23100 1000 58670 100 1 78993085 62326 23.57 0.80 12 0.02 3348.00 98960.00 85000 20240801 -7.18 58300 20231114 35.33 85000 -7.18 20240801 59400 32.83 20240419 85000 -7.18 20240801 59400 32.83 20240419 0.06 N 267250 1000 814 억 16898504 N N 1285 N 00 N
10 20241120 161039 55 20.00 KOSPI200 금융업 N N N Y 40 N 77200 300 2 0.39 7053358700 91578 60.23 76600 77800 76000 99900 53900 76900 77019.81 21.39 0 5153 79166 78032 77266 76132 75366 78600 76700 814 23000 1000 58440 100 1 78993085 60983 23.06 0.78 12 0.12 3348.00 98960.00 85000 20240801 -9.18 58000 20231113 33.10 85000 -9.18 20240801 59400 29.97 20240419 85000 -9.18 20240801 59300 30.19 20231120 0.05 N 267250 1000 814 억 16896303 N N 1284 N 00 N
11 20241120 151052 55 20.00 KOSPI200 금융업 N N N Y 40 N 77400 500 2 0.65 6431937600 83541 54.94 76600 77800 76000 99900 53900 76900 76991.39 21.39 0 5173 79166 78032 77266 76132 75366 78600 76700 814 23000 1000 58440 100 1 78993085 61141 23.12 0.78 12 0.11 3348.00 98960.00 85000 20240801 -8.94 58000 20231113 33.45 85000 -8.94 20240801 59400 30.30 20240419 85000 -8.94 20240801 59300 30.52 20231120 0.05 N 267250 1000 814 억 16896303 N N 707 N 00 N
12 20241120 141055 55 20.00 KOSPI200 금융업 N N N Y 40 N 77100 200 2 0.26 4606652400 59991 39.45 76600 77500 76000 99900 53900 76900 76789.06 21.39 0 7072 79166 78032 77266 76132 75366 78600 76700 814 23000 1000 58440 100 1 78993085 60904 23.03 0.78 12 0.08 3348.00 98960.00 85000 20240801 -9.29 58000 20231113 32.93 85000 -9.29 20240801 59400 29.80 20240419 85000 -9.29 20240801 59300 30.02 20231120 0.05 N 267250 1000 814 억 16896303 N N 707 N 00 N