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
402340/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
20241121,161220,57,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,80400,600,2,0.75,27387490000,338846,80.17,79100,81800,79100,103700,55900,79800,80825.99,52.17,0,-84179,83200,81500,80000,78300,76800,82350,79150,141,23900,100,57450,100,1,134749960,108339,-8.80,0.73,12,0.25,-9137.00,110540.00,109000,20240711,-26.24,45150,20231120,78.07,109000,-26.24,20240711,46700,72.16,20240117,109000,-26.24,20240711,46700,72.16,20240117,0.04,N,402340,100,141 억,,70303144,N,Y,387,N,00,N
20241121,151242,57,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,80700,900,2,1.13,24928944800,308300,72.94,79100,81800,79100,103700,55900,79800,80859.57,52.17,0,-75815,83200,81500,80000,78300,76800,82350,79150,141,23900,100,57450,100,1,134749960,108743,-8.83,0.73,12,0.23,-9137.00,110540.00,109000,20240711,-25.96,45150,20231120,78.74,109000,-25.96,20240711,46700,72.81,20240117,109000,-25.96,20240711,46700,72.81,20240117,0.04,N,402340,100,141 억,,70303144,N,N,3910,N,00,N
20241121,141241,57,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,80800,1000,2,1.25,19973060400,246961,58.43,79100,81800,79100,103700,55900,79800,80875.61,52.17,0,-52997,83200,81500,80000,78300,76800,82350,79150,141,23900,100,57450,100,1,134749960,108878,-8.84,0.73,12,0.18,-9137.00,110540.00,109000,20240711,-25.87,45150,20231120,78.96,109000,-25.87,20240711,46700,73.02,20240117,109000,-25.87,20240711,46700,73.02,20240117,0.04,N,402340,100,141 억,,70303144,N,N,3910,N,00,N
20241121,131232,57,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,80900,1100,2,1.38,16719195700,206739,48.91,79100,81800,79100,103700,55900,79800,80871.32,52.17,0,-41006,83200,81500,80000,78300,76800,82350,79150,141,23900,100,57450,100,1,134749960,109013,-8.85,0.73,12,0.15,-9137.00,110540.00,109000,20240711,-25.78,45150,20231120,79.18,109000,-25.78,20240711,46700,73.23,20240117,109000,-25.78,20240711,46700,73.23,20240117,0.04,N,402340,100,141 억,,70303144,N,N,3910,N,00,N
20241121,121234,57,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,81300,1500,2,1.88,13876072400,171597,40.60,79100,81800,79100,103700,55900,79800,80864.65,52.17,0,-35098,83200,81500,80000,78300,76800,82350,79150,141,23900,100,57450,100,1,134749960,109552,-8.90,0.74,12,0.13,-9137.00,110540.00,109000,20240711,-25.41,45150,20231120,80.07,109000,-25.41,20240711,46700,74.09,20240117,109000,-25.41,20240711,46700,74.09,20240117,0.04,N,402340,100,141 억,,70303144,N,N,3910,N,00,N
20241121,111238,57,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,80900,1100,2,1.38,11448950100,141632,33.51,79100,81800,79100,103700,55900,79800,80836.31,52.17,0,-32473,83200,81500,80000,78300,76800,82350,79150,141,23900,100,57450,100,1,134749960,109013,-8.85,0.73,12,0.11,-9137.00,110540.00,109000,20240711,-25.78,45150,20231120,79.18,109000,-25.78,20240711,46700,73.23,20240117,109000,-25.78,20240711,46700,73.23,20240117,0.04,N,402340,100,141 억,,70303144,N,N,3910,N,00,N
20241121,101238,57,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,80800,1000,2,1.25,7437829700,92137,21.80,79100,81800,79100,103700,55900,79800,80726.33,52.17,0,-16741,83200,81500,80000,78300,76800,82350,79150,141,23900,100,57450,100,1,134749960,108878,-8.84,0.73,12,0.07,-9137.00,110540.00,109000,20240711,-25.87,45150,20231120,78.96,109000,-25.87,20240711,46700,73.02,20240117,109000,-25.87,20240711,46700,73.02,20240117,0.04,N,402340,100,141 억,,70303144,N,N,3910,N,00,N
20241121,091238,57,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,80000,200,2,0.25,1163678200,14510,3.43,79100,80700,79100,103700,55900,79800,80199.90,52.17,0,-3475,83200,81500,80000,78300,76800,82350,79150,141,23900,100,57450,100,1,134749960,107800,-8.76,0.72,12,0.01,-9137.00,110540.00,109000,20240711,-26.61,45150,20231120,77.19,109000,-26.61,20240711,46700,71.31,20240117,109000,-26.61,20240711,46700,71.31,20240117,0.04,N,402340,100,141 억,,70303144,N,N,3910,N,00,N
20241120,161225,57,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,79800,1700,2,2.18,32841686700,409261,182.42,78600,81700,78500,101500,54700,78100,80246.42,52.26,0,-127083,80433,79266,77933,76766,75433,79350,76850,141,23400,100,56230,100,1,134749960,107530,-8.73,0.72,12,0.30,-9137.00,110540.00,109000,20240711,-26.79,45150,20231120,76.74,109000,-26.79,20240711,46700,70.88,20240117,109000,-26.79,20240711,45150,76.74,20231120,0.04,N,402340,100,141 억,,70416304,N,N,3910,N,00,N
20241120,151243,57,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,80000,1900,2,2.43,31116638600,387661,172.79,78600,81700,78500,101500,54700,78100,80267.66,52.26,0,-127028,80433,79266,77933,76766,75433,79350,76850,141,23400,100,56230,100,1,134749960,107800,-8.76,0.72,12,0.29,-9137.00,110540.00,109000,20240711,-26.61,45150,20231120,77.19,109000,-26.61,20240711,46700,71.31,20240117,109000,-26.61,20240711,45150,77.19,20231120,0.04,N,402340,100,141 억,,70416304,N,N,726,N,00,N
20241120,141244,57,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,80500,2400,2,3.07,27088168900,337400,150.39,78600,81700,78500,101500,54700,78100,80285.04,52.26,0,-118210,80433,79266,77933,76766,75433,79350,76850,141,23400,100,56230,100,1,134749960,108474,-8.81,0.73,12,0.25,-9137.00,110540.00,109000,20240711,-26.15,45150,20231120,78.29,109000,-26.15,20240711,46700,72.38,20240117,109000,-26.15,20240711,45150,78.29,20231120,0.04,N,402340,100,141 억,,70416304,N,N,726,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 161220 57 100.00 KOSPI200 금융업 N N N N Y 80400 600 2 0.75 27387490000 338846 80.17 79100 81800 79100 103700 55900 79800 80825.99 52.17 0 -84179 83200 81500 80000 78300 76800 82350 79150 141 23900 100 57450 100 1 134749960 108339 -8.80 0.73 12 0.25 -9137.00 110540.00 109000 20240711 -26.24 45150 20231120 78.07 109000 -26.24 20240711 46700 72.16 20240117 109000 -26.24 20240711 46700 72.16 20240117 0.04 N 402340 100 141 억 70303144 N Y 387 N 00 N
3 20241121 151242 57 100.00 KOSPI200 금융업 N N N N Y 80700 900 2 1.13 24928944800 308300 72.94 79100 81800 79100 103700 55900 79800 80859.57 52.17 0 -75815 83200 81500 80000 78300 76800 82350 79150 141 23900 100 57450 100 1 134749960 108743 -8.83 0.73 12 0.23 -9137.00 110540.00 109000 20240711 -25.96 45150 20231120 78.74 109000 -25.96 20240711 46700 72.81 20240117 109000 -25.96 20240711 46700 72.81 20240117 0.04 N 402340 100 141 억 70303144 N N 3910 N 00 N
4 20241121 141241 57 100.00 KOSPI200 금융업 N N N N Y 80800 1000 2 1.25 19973060400 246961 58.43 79100 81800 79100 103700 55900 79800 80875.61 52.17 0 -52997 83200 81500 80000 78300 76800 82350 79150 141 23900 100 57450 100 1 134749960 108878 -8.84 0.73 12 0.18 -9137.00 110540.00 109000 20240711 -25.87 45150 20231120 78.96 109000 -25.87 20240711 46700 73.02 20240117 109000 -25.87 20240711 46700 73.02 20240117 0.04 N 402340 100 141 억 70303144 N N 3910 N 00 N
5 20241121 131232 57 100.00 KOSPI200 금융업 N N N N Y 80900 1100 2 1.38 16719195700 206739 48.91 79100 81800 79100 103700 55900 79800 80871.32 52.17 0 -41006 83200 81500 80000 78300 76800 82350 79150 141 23900 100 57450 100 1 134749960 109013 -8.85 0.73 12 0.15 -9137.00 110540.00 109000 20240711 -25.78 45150 20231120 79.18 109000 -25.78 20240711 46700 73.23 20240117 109000 -25.78 20240711 46700 73.23 20240117 0.04 N 402340 100 141 억 70303144 N N 3910 N 00 N
6 20241121 121234 57 100.00 KOSPI200 금융업 N N N N Y 81300 1500 2 1.88 13876072400 171597 40.60 79100 81800 79100 103700 55900 79800 80864.65 52.17 0 -35098 83200 81500 80000 78300 76800 82350 79150 141 23900 100 57450 100 1 134749960 109552 -8.90 0.74 12 0.13 -9137.00 110540.00 109000 20240711 -25.41 45150 20231120 80.07 109000 -25.41 20240711 46700 74.09 20240117 109000 -25.41 20240711 46700 74.09 20240117 0.04 N 402340 100 141 억 70303144 N N 3910 N 00 N
7 20241121 111238 57 100.00 KOSPI200 금융업 N N N N Y 80900 1100 2 1.38 11448950100 141632 33.51 79100 81800 79100 103700 55900 79800 80836.31 52.17 0 -32473 83200 81500 80000 78300 76800 82350 79150 141 23900 100 57450 100 1 134749960 109013 -8.85 0.73 12 0.11 -9137.00 110540.00 109000 20240711 -25.78 45150 20231120 79.18 109000 -25.78 20240711 46700 73.23 20240117 109000 -25.78 20240711 46700 73.23 20240117 0.04 N 402340 100 141 억 70303144 N N 3910 N 00 N
8 20241121 101238 57 100.00 KOSPI200 금융업 N N N N Y 80800 1000 2 1.25 7437829700 92137 21.80 79100 81800 79100 103700 55900 79800 80726.33 52.17 0 -16741 83200 81500 80000 78300 76800 82350 79150 141 23900 100 57450 100 1 134749960 108878 -8.84 0.73 12 0.07 -9137.00 110540.00 109000 20240711 -25.87 45150 20231120 78.96 109000 -25.87 20240711 46700 73.02 20240117 109000 -25.87 20240711 46700 73.02 20240117 0.04 N 402340 100 141 억 70303144 N N 3910 N 00 N
9 20241121 091238 57 100.00 KOSPI200 금융업 N N N N Y 80000 200 2 0.25 1163678200 14510 3.43 79100 80700 79100 103700 55900 79800 80199.90 52.17 0 -3475 83200 81500 80000 78300 76800 82350 79150 141 23900 100 57450 100 1 134749960 107800 -8.76 0.72 12 0.01 -9137.00 110540.00 109000 20240711 -26.61 45150 20231120 77.19 109000 -26.61 20240711 46700 71.31 20240117 109000 -26.61 20240711 46700 71.31 20240117 0.04 N 402340 100 141 억 70303144 N N 3910 N 00 N
10 20241120 161225 57 100.00 KOSPI200 금융업 N N N N Y 79800 1700 2 2.18 32841686700 409261 182.42 78600 81700 78500 101500 54700 78100 80246.42 52.26 0 -127083 80433 79266 77933 76766 75433 79350 76850 141 23400 100 56230 100 1 134749960 107530 -8.73 0.72 12 0.30 -9137.00 110540.00 109000 20240711 -26.79 45150 20231120 76.74 109000 -26.79 20240711 46700 70.88 20240117 109000 -26.79 20240711 45150 76.74 20231120 0.04 N 402340 100 141 억 70416304 N N 3910 N 00 N
11 20241120 151243 57 100.00 KOSPI200 금융업 N N N N Y 80000 1900 2 2.43 31116638600 387661 172.79 78600 81700 78500 101500 54700 78100 80267.66 52.26 0 -127028 80433 79266 77933 76766 75433 79350 76850 141 23400 100 56230 100 1 134749960 107800 -8.76 0.72 12 0.29 -9137.00 110540.00 109000 20240711 -26.61 45150 20231120 77.19 109000 -26.61 20240711 46700 71.31 20240117 109000 -26.61 20240711 45150 77.19 20231120 0.04 N 402340 100 141 억 70416304 N N 726 N 00 N
12 20241120 141244 57 100.00 KOSPI200 금융업 N N N N Y 80500 2400 2 3.07 27088168900 337400 150.39 78600 81700 78500 101500 54700 78100 80285.04 52.26 0 -118210 80433 79266 77933 76766 75433 79350 76850 141 23400 100 56230 100 1 134749960 108474 -8.81 0.73 12 0.25 -9137.00 110540.00 109000 20240711 -26.15 45150 20231120 78.29 109000 -26.15 20240711 46700 72.38 20240117 109000 -26.15 20240711 45150 78.29 20231120 0.04 N 402340 100 141 억 70416304 N N 726 N 00 N