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

Update 2024-12-06 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-06 18:14:02 +09:00
parent cc2edade58
commit c404f30f50
2959 changed files with 31902 additions and 2719 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024110/price/prices-20241201.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
20241206,160337,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14600,270,2,1.88,23258727860,1590883,87.63,14440,14850,14370,18620,10040,14330,14620.10,14.75,0,62656,15083,14706,14483,14106,13883,14595,13995,39871,4290,5000,10890,10,1,797425869,116424,4.36,0.37,12,0.20,3348.00,39698.00,16010,20240315,-8.81,11350,20240105,28.63,16010,-8.81,20240315,11350,28.63,20240105,16010,-8.81,20240315,11350,28.63,20240105,0.06,N,024110,5000,39871 억,,117606262,N,N,8894,N,00,N
20241206,150338,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14660,330,2,2.30,21924410730,1499629,82.60,14440,14850,14370,18620,10040,14330,14619.93,14.75,0,74831,15083,14706,14483,14106,13883,14595,13995,39871,4290,5000,10890,10,1,797425869,116903,4.38,0.37,12,0.19,3348.00,39698.00,16010,20240315,-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,,117606262,N,N,12585,N,00,N
20241206,140337,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14560,230,2,1.61,19680993830,1346097,74.15,14440,14850,14370,18620,10040,14330,14620.83,14.75,0,96475,15083,14706,14483,14106,13883,14595,13995,39871,4290,5000,10890,10,1,797425869,116105,4.35,0.37,12,0.17,3348.00,39698.00,16010,20240315,-9.06,11350,20240105,28.28,16010,-9.06,20240315,11350,28.28,20240105,16010,-9.06,20240315,11350,28.28,20240105,0.06,N,024110,5000,39871 억,,117606262,N,N,12585,N,00,N
20241206,130339,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14580,250,2,1.74,18167085250,1242175,68.42,14440,14850,14370,18620,10040,14330,14625.27,14.75,0,124182,15083,14706,14483,14106,13883,14595,13995,39871,4290,5000,10890,10,1,797425869,116265,4.35,0.37,12,0.16,3348.00,39698.00,16010,20240315,-8.93,11350,20240105,28.46,16010,-8.93,20240315,11350,28.46,20240105,16010,-8.93,20240315,11350,28.46,20240105,0.06,N,024110,5000,39871 억,,117606262,N,N,12585,N,00,N
20241206,120336,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14540,210,2,1.47,16613946950,1135564,62.55,14440,14850,14370,18620,10040,14330,14630.62,14.75,0,154354,15083,14706,14483,14106,13883,14595,13995,39871,4290,5000,10890,10,1,797425869,115946,4.34,0.37,12,0.14,3348.00,39698.00,16010,20240315,-9.18,11350,20240105,28.11,16010,-9.18,20240315,11350,28.11,20240105,16010,-9.18,20240315,11350,28.11,20240105,0.06,N,024110,5000,39871 억,,117606262,N,N,12585,N,00,N
20241206,110338,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14540,210,2,1.47,14543640430,993422,54.72,14440,14850,14370,18620,10040,14330,14640.00,14.75,0,155442,15083,14706,14483,14106,13883,14595,13995,39871,4290,5000,10890,10,1,797425869,115946,4.34,0.37,12,0.12,3348.00,39698.00,16010,20240315,-9.18,11350,20240105,28.11,16010,-9.18,20240315,11350,28.11,20240105,16010,-9.18,20240315,11350,28.11,20240105,0.06,N,024110,5000,39871 억,,117606262,N,N,12585,N,00,N
20241206,100335,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14700,370,2,2.58,9866701400,672984,37.07,14440,14850,14370,18620,10040,14330,14661.22,14.75,0,155154,15083,14706,14483,14106,13883,14595,13995,39871,4290,5000,10890,10,1,797425869,117222,4.39,0.37,12,0.08,3348.00,39698.00,16010,20240315,-8.18,11350,20240105,29.52,16010,-8.18,20240315,11350,29.52,20240105,16010,-8.18,20240315,11350,29.52,20240105,0.06,N,024110,5000,39871 억,,117606262,N,N,12585,N,00,N
20241206,090337,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14630,300,2,2.09,1408301240,97331,5.36,14440,14630,14370,18620,10040,14330,14469.48,14.75,0,59962,15083,14706,14483,14106,13883,14595,13995,39871,4290,5000,10890,10,1,797425869,116663,4.37,0.37,12,0.01,3348.00,39698.00,16010,20240315,-8.62,11350,20240105,28.90,16010,-8.62,20240315,11350,28.90,20240105,16010,-8.62,20240315,11350,28.90,20240105,0.06,N,024110,5000,39871 억,,117606262,N,N,12585,N,00,N
20241205,160332,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14330,-520,5,-3.50,26172982410,1808044,76.76,14850,14860,14260,19300,10400,14850,14476.23,14.80,-36700,-397618,15276,15062,14876,14662,14476,14970,14570,39871,4450,5000,11280,10,1,797425869,114271,4.28,0.36,12,0.23,3348.00,39698.00,16010,20240315,-10.49,11350,20240105,26.26,16010,-10.49,20240315,11350,26.26,20240105,16010,-10.49,20240315,11350,26.26,20240105,0.06,N,024110,5000,39871 억,,118029897,N,N,12585,N,00,N
20241205,150335,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14330,-520,5,-3.50,23134950050,1595821,67.75,14850,14860,14330,19300,10400,14850,14497.20,14.80,-36700,-384422,15276,15062,14876,14662,14476,14970,14570,39871,4450,5000,11280,10,1,797425869,114271,4.28,0.36,12,0.20,3348.00,39698.00,16010,20240315,-10.49,11350,20240105,26.26,16010,-10.49,20240315,11350,26.26,20240105,16010,-10.49,20240315,11350,26.26,20240105,0.06,N,024110,5000,39871 억,,118029897,N,N,474,N,00,N
20241205,140333,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14370,-480,5,-3.23,19483878130,1341612,56.96,14850,14860,14350,19300,10400,14850,14522.73,14.80,-36700,-372583,15276,15062,14876,14662,14476,14970,14570,39871,4450,5000,11280,10,1,797425869,114590,4.29,0.36,12,0.17,3348.00,39698.00,16010,20240315,-10.24,11350,20240105,26.61,16010,-10.24,20240315,11350,26.61,20240105,16010,-10.24,20240315,11350,26.61,20240105,0.06,N,024110,5000,39871 억,,118029897,N,N,474,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 20241206 160337 55 20.00 KOSPI200 금융업 N N N Y 40 N 14600 270 2 1.88 23258727860 1590883 87.63 14440 14850 14370 18620 10040 14330 14620.10 14.75 0 62656 15083 14706 14483 14106 13883 14595 13995 39871 4290 5000 10890 10 1 797425869 116424 4.36 0.37 12 0.20 3348.00 39698.00 16010 20240315 -8.81 11350 20240105 28.63 16010 -8.81 20240315 11350 28.63 20240105 16010 -8.81 20240315 11350 28.63 20240105 0.06 N 024110 5000 39871 억 117606262 N N 8894 N 00 N
3 20241206 150338 55 20.00 KOSPI200 금융업 N N N Y 40 N 14660 330 2 2.30 21924410730 1499629 82.60 14440 14850 14370 18620 10040 14330 14619.93 14.75 0 74831 15083 14706 14483 14106 13883 14595 13995 39871 4290 5000 10890 10 1 797425869 116903 4.38 0.37 12 0.19 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 117606262 N N 12585 N 00 N
4 20241206 140337 55 20.00 KOSPI200 금융업 N N N Y 40 N 14560 230 2 1.61 19680993830 1346097 74.15 14440 14850 14370 18620 10040 14330 14620.83 14.75 0 96475 15083 14706 14483 14106 13883 14595 13995 39871 4290 5000 10890 10 1 797425869 116105 4.35 0.37 12 0.17 3348.00 39698.00 16010 20240315 -9.06 11350 20240105 28.28 16010 -9.06 20240315 11350 28.28 20240105 16010 -9.06 20240315 11350 28.28 20240105 0.06 N 024110 5000 39871 억 117606262 N N 12585 N 00 N
5 20241206 130339 55 20.00 KOSPI200 금융업 N N N Y 40 N 14580 250 2 1.74 18167085250 1242175 68.42 14440 14850 14370 18620 10040 14330 14625.27 14.75 0 124182 15083 14706 14483 14106 13883 14595 13995 39871 4290 5000 10890 10 1 797425869 116265 4.35 0.37 12 0.16 3348.00 39698.00 16010 20240315 -8.93 11350 20240105 28.46 16010 -8.93 20240315 11350 28.46 20240105 16010 -8.93 20240315 11350 28.46 20240105 0.06 N 024110 5000 39871 억 117606262 N N 12585 N 00 N
6 20241206 120336 55 20.00 KOSPI200 금융업 N N N Y 40 N 14540 210 2 1.47 16613946950 1135564 62.55 14440 14850 14370 18620 10040 14330 14630.62 14.75 0 154354 15083 14706 14483 14106 13883 14595 13995 39871 4290 5000 10890 10 1 797425869 115946 4.34 0.37 12 0.14 3348.00 39698.00 16010 20240315 -9.18 11350 20240105 28.11 16010 -9.18 20240315 11350 28.11 20240105 16010 -9.18 20240315 11350 28.11 20240105 0.06 N 024110 5000 39871 억 117606262 N N 12585 N 00 N
7 20241206 110338 55 20.00 KOSPI200 금융업 N N N Y 40 N 14540 210 2 1.47 14543640430 993422 54.72 14440 14850 14370 18620 10040 14330 14640.00 14.75 0 155442 15083 14706 14483 14106 13883 14595 13995 39871 4290 5000 10890 10 1 797425869 115946 4.34 0.37 12 0.12 3348.00 39698.00 16010 20240315 -9.18 11350 20240105 28.11 16010 -9.18 20240315 11350 28.11 20240105 16010 -9.18 20240315 11350 28.11 20240105 0.06 N 024110 5000 39871 억 117606262 N N 12585 N 00 N
8 20241206 100335 55 20.00 KOSPI200 금융업 N N N Y 40 N 14700 370 2 2.58 9866701400 672984 37.07 14440 14850 14370 18620 10040 14330 14661.22 14.75 0 155154 15083 14706 14483 14106 13883 14595 13995 39871 4290 5000 10890 10 1 797425869 117222 4.39 0.37 12 0.08 3348.00 39698.00 16010 20240315 -8.18 11350 20240105 29.52 16010 -8.18 20240315 11350 29.52 20240105 16010 -8.18 20240315 11350 29.52 20240105 0.06 N 024110 5000 39871 억 117606262 N N 12585 N 00 N
9 20241206 090337 55 20.00 KOSPI200 금융업 N N N Y 40 N 14630 300 2 2.09 1408301240 97331 5.36 14440 14630 14370 18620 10040 14330 14469.48 14.75 0 59962 15083 14706 14483 14106 13883 14595 13995 39871 4290 5000 10890 10 1 797425869 116663 4.37 0.37 12 0.01 3348.00 39698.00 16010 20240315 -8.62 11350 20240105 28.90 16010 -8.62 20240315 11350 28.90 20240105 16010 -8.62 20240315 11350 28.90 20240105 0.06 N 024110 5000 39871 억 117606262 N N 12585 N 00 N
10 20241205 160332 55 20.00 KOSPI200 금융업 N N N Y 40 N 14330 -520 5 -3.50 26172982410 1808044 76.76 14850 14860 14260 19300 10400 14850 14476.23 14.80 -36700 -397618 15276 15062 14876 14662 14476 14970 14570 39871 4450 5000 11280 10 1 797425869 114271 4.28 0.36 12 0.23 3348.00 39698.00 16010 20240315 -10.49 11350 20240105 26.26 16010 -10.49 20240315 11350 26.26 20240105 16010 -10.49 20240315 11350 26.26 20240105 0.06 N 024110 5000 39871 억 118029897 N N 12585 N 00 N
11 20241205 150335 55 20.00 KOSPI200 금융업 N N N Y 40 N 14330 -520 5 -3.50 23134950050 1595821 67.75 14850 14860 14330 19300 10400 14850 14497.20 14.80 -36700 -384422 15276 15062 14876 14662 14476 14970 14570 39871 4450 5000 11280 10 1 797425869 114271 4.28 0.36 12 0.20 3348.00 39698.00 16010 20240315 -10.49 11350 20240105 26.26 16010 -10.49 20240315 11350 26.26 20240105 16010 -10.49 20240315 11350 26.26 20240105 0.06 N 024110 5000 39871 억 118029897 N N 474 N 00 N
12 20241205 140333 55 20.00 KOSPI200 금융업 N N N Y 40 N 14370 -480 5 -3.23 19483878130 1341612 56.96 14850 14860 14350 19300 10400 14850 14522.73 14.80 -36700 -372583 15276 15062 14876 14662 14476 14970 14570 39871 4450 5000 11280 10 1 797425869 114590 4.29 0.36 12 0.17 3348.00 39698.00 16010 20240315 -10.24 11350 20240105 26.61 16010 -10.24 20240315 11350 26.61 20240105 16010 -10.24 20240315 11350 26.61 20240105 0.06 N 024110 5000 39871 억 118029897 N N 474 N 00 N