ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-20 2954 top30,price

Browse Source
This commit is contained in:
ened
2024-11-20 18:12:28 +09:00
parent 4282f74448
commit b855cea93a
2954 changed files with 31859 additions and 2711 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024110/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
20241120,160344,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14660,220,2,1.52,10787143890,736787,125.91,14440,14720,14440,18770,10110,14440,14640.75,14.92,0,173302,14593,14516,14443,14366,14293,14555,14405,39871,4330,5000,10970,10,1,797425869,116903,4.38,0.37,12,0.09,3348.00,39698.00,16010,20240315,-8.43,11350,20240105,29.16,16010,-8.43,20240315,11350,29.16,20240105,16010,-8.43,20240315,11350,29.16,20240105,0.06,N,024110,5000,39871 억,,118953543,N,N,12366,N,00,N
20241120,150350,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14650,210,2,1.45,9756922860,666509,113.90,14440,14720,14440,18770,10110,14440,14638.85,14.92,0,170172,14593,14516,14443,14366,14293,14555,14405,39871,4330,5000,10970,10,1,797425869,116823,4.38,0.37,12,0.08,3348.00,39698.00,16010,20240315,-8.49,11350,20240105,29.07,16010,-8.49,20240315,11350,29.07,20240105,16010,-8.49,20240315,11350,29.07,20240105,0.06,N,024110,5000,39871 억,,118953543,N,N,2246,N,00,N
20241120,140349,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14650,210,2,1.45,8976059210,613190,104.79,14440,14720,14440,18770,10110,14440,14638.30,14.92,0,157385,14593,14516,14443,14366,14293,14555,14405,39871,4330,5000,10970,10,1,797425869,116823,4.38,0.37,12,0.08,3348.00,39698.00,16010,20240315,-8.49,11350,20240105,29.07,16010,-8.49,20240315,11350,29.07,20240105,16010,-8.49,20240315,11350,29.07,20240105,0.06,N,024110,5000,39871 억,,118953543,N,N,2246,N,00,N
20241120,130350,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14690,250,2,1.73,8013928290,547559,93.57,14440,14720,14440,18770,10110,14440,14635.73,14.92,0,148439,14593,14516,14443,14366,14293,14555,14405,39871,4330,5000,10970,10,1,797425869,117142,4.39,0.37,12,0.07,3348.00,39698.00,16010,20240315,-8.24,11350,20240105,29.43,16010,-8.24,20240315,11350,29.43,20240105,16010,-8.24,20240315,11350,29.43,20240105,0.06,N,024110,5000,39871 억,,118953543,N,N,2246,N,00,N
20241120,120351,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14650,210,2,1.45,6907515790,472161,80.69,14440,14720,14440,18770,10110,14440,14629.58,14.92,0,145533,14593,14516,14443,14366,14293,14555,14405,39871,4330,5000,10970,10,1,797425869,116823,4.38,0.37,12,0.06,3348.00,39698.00,16010,20240315,-8.49,11350,20240105,29.07,16010,-8.49,20240315,11350,29.07,20240105,16010,-8.49,20240315,11350,29.07,20240105,0.06,N,024110,5000,39871 억,,118953543,N,N,2246,N,00,N
20241120,110349,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14640,200,2,1.39,4587749910,314174,53.69,14440,14650,14440,18770,10110,14440,14602.58,14.92,0,104337,14593,14516,14443,14366,14293,14555,14405,39871,4330,5000,10970,10,1,797425869,116743,4.37,0.37,12,0.04,3348.00,39698.00,16010,20240315,-8.56,11350,20240105,28.99,16010,-8.56,20240315,11350,28.99,20240105,16010,-8.56,20240315,11350,28.99,20240105,0.06,N,024110,5000,39871 억,,118953543,N,N,2246,N,00,N
20241120,100349,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14640,200,2,1.39,3362003050,230428,39.38,14440,14640,14440,18770,10110,14440,14590.25,14.92,0,71715,14593,14516,14443,14366,14293,14555,14405,39871,4330,5000,10970,10,1,797425869,116743,4.37,0.37,12,0.03,3348.00,39698.00,16010,20240315,-8.56,11350,20240105,28.99,16010,-8.56,20240315,11350,28.99,20240105,16010,-8.56,20240315,11350,28.99,20240105,0.06,N,024110,5000,39871 억,,118953543,N,N,2246,N,00,N
20241120,090348,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14510,70,2,0.48,375943530,25936,4.43,14440,14580,14440,18770,10110,14440,14495.05,14.92,0,5265,14593,14516,14443,14366,14293,14555,14405,39871,4330,5000,10970,10,1,797425869,115706,4.33,0.37,12,0.00,3348.00,39698.00,16010,20240315,-9.37,11350,20240105,27.84,16010,-9.37,20240315,11350,27.84,20240105,16010,-9.37,20240315,11350,27.84,20240105,0.06,N,024110,5000,39871 억,,118953543,N,N,2246,N,00,N
20241119,160332,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14440,60,2,0.42,8444796370,584295,70.90,14380,14520,14370,18690,10070,14380,14452.97,14.92,0,-27987,14633,14506,14353,14226,14073,14570,14290,39871,4310,5000,10920,10,1,797425869,115148,4.31,0.36,12,0.07,3348.00,39698.00,16010,20240315,-9.81,11350,20240105,27.22,16010,-9.81,20240315,11350,27.22,20240105,16010,-9.81,20240315,11350,27.22,20240105,0.06,N,024110,5000,39871 억,,118938684,N,N,2246,N,00,N
20241119,150337,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14480,100,2,0.70,7196542800,497897,60.42,14380,14520,14370,18690,10070,14380,14453.88,14.92,0,-11695,14633,14506,14353,14226,14073,14570,14290,39871,4310,5000,10920,10,1,797425869,115467,4.32,0.36,12,0.06,3348.00,39698.00,16010,20240315,-9.56,11350,20240105,27.58,16010,-9.56,20240315,11350,27.58,20240105,16010,-9.56,20240315,11350,27.58,20240105,0.06,N,024110,5000,39871 억,,118938684,N,N,21613,N,00,N
20241119,140334,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14440,60,2,0.42,6274691360,434112,52.68,14380,14520,14370,18690,10070,14380,14454.09,14.92,0,8406,14633,14506,14353,14226,14073,14570,14290,39871,4310,5000,10920,10,1,797425869,115148,4.31,0.36,12,0.05,3348.00,39698.00,16010,20240315,-9.81,11350,20240105,27.22,16010,-9.81,20240315,11350,27.22,20240105,16010,-9.81,20240315,11350,27.22,20240105,0.06,N,024110,5000,39871 억,,118938684,N,N,21613,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 20241120 160344 55 20.00 KOSPI200 금융업 N N N Y 40 N 14660 220 2 1.52 10787143890 736787 125.91 14440 14720 14440 18770 10110 14440 14640.75 14.92 0 173302 14593 14516 14443 14366 14293 14555 14405 39871 4330 5000 10970 10 1 797425869 116903 4.38 0.37 12 0.09 3348.00 39698.00 16010 20240315 -8.43 11350 20240105 29.16 16010 -8.43 20240315 11350 29.16 20240105 16010 -8.43 20240315 11350 29.16 20240105 0.06 N 024110 5000 39871 억 118953543 N N 12366 N 00 N
3 20241120 150350 55 20.00 KOSPI200 금융업 N N N Y 40 N 14650 210 2 1.45 9756922860 666509 113.90 14440 14720 14440 18770 10110 14440 14638.85 14.92 0 170172 14593 14516 14443 14366 14293 14555 14405 39871 4330 5000 10970 10 1 797425869 116823 4.38 0.37 12 0.08 3348.00 39698.00 16010 20240315 -8.49 11350 20240105 29.07 16010 -8.49 20240315 11350 29.07 20240105 16010 -8.49 20240315 11350 29.07 20240105 0.06 N 024110 5000 39871 억 118953543 N N 2246 N 00 N
4 20241120 140349 55 20.00 KOSPI200 금융업 N N N Y 40 N 14650 210 2 1.45 8976059210 613190 104.79 14440 14720 14440 18770 10110 14440 14638.30 14.92 0 157385 14593 14516 14443 14366 14293 14555 14405 39871 4330 5000 10970 10 1 797425869 116823 4.38 0.37 12 0.08 3348.00 39698.00 16010 20240315 -8.49 11350 20240105 29.07 16010 -8.49 20240315 11350 29.07 20240105 16010 -8.49 20240315 11350 29.07 20240105 0.06 N 024110 5000 39871 억 118953543 N N 2246 N 00 N
5 20241120 130350 55 20.00 KOSPI200 금융업 N N N Y 40 N 14690 250 2 1.73 8013928290 547559 93.57 14440 14720 14440 18770 10110 14440 14635.73 14.92 0 148439 14593 14516 14443 14366 14293 14555 14405 39871 4330 5000 10970 10 1 797425869 117142 4.39 0.37 12 0.07 3348.00 39698.00 16010 20240315 -8.24 11350 20240105 29.43 16010 -8.24 20240315 11350 29.43 20240105 16010 -8.24 20240315 11350 29.43 20240105 0.06 N 024110 5000 39871 억 118953543 N N 2246 N 00 N
6 20241120 120351 55 20.00 KOSPI200 금융업 N N N Y 40 N 14650 210 2 1.45 6907515790 472161 80.69 14440 14720 14440 18770 10110 14440 14629.58 14.92 0 145533 14593 14516 14443 14366 14293 14555 14405 39871 4330 5000 10970 10 1 797425869 116823 4.38 0.37 12 0.06 3348.00 39698.00 16010 20240315 -8.49 11350 20240105 29.07 16010 -8.49 20240315 11350 29.07 20240105 16010 -8.49 20240315 11350 29.07 20240105 0.06 N 024110 5000 39871 억 118953543 N N 2246 N 00 N
7 20241120 110349 55 20.00 KOSPI200 금융업 N N N Y 40 N 14640 200 2 1.39 4587749910 314174 53.69 14440 14650 14440 18770 10110 14440 14602.58 14.92 0 104337 14593 14516 14443 14366 14293 14555 14405 39871 4330 5000 10970 10 1 797425869 116743 4.37 0.37 12 0.04 3348.00 39698.00 16010 20240315 -8.56 11350 20240105 28.99 16010 -8.56 20240315 11350 28.99 20240105 16010 -8.56 20240315 11350 28.99 20240105 0.06 N 024110 5000 39871 억 118953543 N N 2246 N 00 N
8 20241120 100349 55 20.00 KOSPI200 금융업 N N N Y 40 N 14640 200 2 1.39 3362003050 230428 39.38 14440 14640 14440 18770 10110 14440 14590.25 14.92 0 71715 14593 14516 14443 14366 14293 14555 14405 39871 4330 5000 10970 10 1 797425869 116743 4.37 0.37 12 0.03 3348.00 39698.00 16010 20240315 -8.56 11350 20240105 28.99 16010 -8.56 20240315 11350 28.99 20240105 16010 -8.56 20240315 11350 28.99 20240105 0.06 N 024110 5000 39871 억 118953543 N N 2246 N 00 N
9 20241120 090348 55 20.00 KOSPI200 금융업 N N N Y 40 N 14510 70 2 0.48 375943530 25936 4.43 14440 14580 14440 18770 10110 14440 14495.05 14.92 0 5265 14593 14516 14443 14366 14293 14555 14405 39871 4330 5000 10970 10 1 797425869 115706 4.33 0.37 12 0.00 3348.00 39698.00 16010 20240315 -9.37 11350 20240105 27.84 16010 -9.37 20240315 11350 27.84 20240105 16010 -9.37 20240315 11350 27.84 20240105 0.06 N 024110 5000 39871 억 118953543 N N 2246 N 00 N
10 20241119 160332 55 20.00 KOSPI200 금융업 N N N Y 40 N 14440 60 2 0.42 8444796370 584295 70.90 14380 14520 14370 18690 10070 14380 14452.97 14.92 0 -27987 14633 14506 14353 14226 14073 14570 14290 39871 4310 5000 10920 10 1 797425869 115148 4.31 0.36 12 0.07 3348.00 39698.00 16010 20240315 -9.81 11350 20240105 27.22 16010 -9.81 20240315 11350 27.22 20240105 16010 -9.81 20240315 11350 27.22 20240105 0.06 N 024110 5000 39871 억 118938684 N N 2246 N 00 N
11 20241119 150337 55 20.00 KOSPI200 금융업 N N N Y 40 N 14480 100 2 0.70 7196542800 497897 60.42 14380 14520 14370 18690 10070 14380 14453.88 14.92 0 -11695 14633 14506 14353 14226 14073 14570 14290 39871 4310 5000 10920 10 1 797425869 115467 4.32 0.36 12 0.06 3348.00 39698.00 16010 20240315 -9.56 11350 20240105 27.58 16010 -9.56 20240315 11350 27.58 20240105 16010 -9.56 20240315 11350 27.58 20240105 0.06 N 024110 5000 39871 억 118938684 N N 21613 N 00 N
12 20241119 140334 55 20.00 KOSPI200 금융업 N N N Y 40 N 14440 60 2 0.42 6274691360 434112 52.68 14380 14520 14370 18690 10070 14380 14454.09 14.92 0 8406 14633 14506 14353 14226 14073 14570 14290 39871 4310 5000 10920 10 1 797425869 115148 4.31 0.36 12 0.05 3348.00 39698.00 16010 20240315 -9.81 11350 20240105 27.22 16010 -9.81 20240315 11350 27.22 20240105 16010 -9.81 20240315 11350 27.22 20240105 0.06 N 024110 5000 39871 억 118938684 N N 21613 N 00 N