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
000240/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
20241121,160104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17240,190,2,1.11,596937620,34739,93.07,17060,17320,16950,22150,11940,17050,17183.50,9.38,0,4976,17296,17172,17006,16882,16716,17235,16945,475,5100,500,12270,10,1,94935240,16367,8.74,0.41,12,0.04,1972.00,42345.00,23750,20231207,-27.41,12320,20231120,39.94,19460,-11.41,20240208,14570,18.33,20240807,23750,-27.41,20231207,12820,34.48,20231121,0.13,N,000240,500,474 억,,8900624,N,N,425,N,00,N
20241121,150104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17210,160,2,0.94,536634590,31239,83.69,17060,17320,16950,22150,11940,17050,17178.35,9.38,0,5230,17296,17172,17006,16882,16716,17235,16945,475,5100,500,12270,10,1,94935240,16338,8.73,0.41,12,0.03,1972.00,42345.00,23750,20231207,-27.54,12320,20231120,39.69,19460,-11.56,20240208,14570,18.12,20240807,23750,-27.54,20231207,12820,34.24,20231121,0.13,N,000240,500,474 억,,8900624,N,N,1043,N,00,N
20241121,140104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17210,160,2,0.94,391812060,22847,61.21,17060,17300,16950,22150,11940,17050,17149.39,9.38,0,3525,17296,17172,17006,16882,16716,17235,16945,475,5100,500,12270,10,1,94935240,16338,8.73,0.41,12,0.02,1972.00,42345.00,23750,20231207,-27.54,12320,20231120,39.69,19460,-11.56,20240208,14570,18.12,20240807,23750,-27.54,20231207,12820,34.24,20231121,0.13,N,000240,500,474 억,,8900624,N,N,1043,N,00,N
20241121,130105,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17290,240,2,1.41,318853890,18622,49.89,17060,17290,16950,22150,11940,17050,17122.43,9.38,0,3739,17296,17172,17006,16882,16716,17235,16945,475,5100,500,12270,10,1,94935240,16414,8.77,0.41,12,0.02,1972.00,42345.00,23750,20231207,-27.20,12320,20231120,40.34,19460,-11.15,20240208,14570,18.67,20240807,23750,-27.20,20231207,12820,34.87,20231121,0.13,N,000240,500,474 억,,8900624,N,N,1043,N,00,N
20241121,120104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17190,140,2,0.82,238208540,13939,37.34,17060,17190,16950,22150,11940,17050,17089.36,9.38,0,2759,17296,17172,17006,16882,16716,17235,16945,475,5100,500,12270,10,1,94935240,16319,8.72,0.41,12,0.01,1972.00,42345.00,23750,20231207,-27.62,12320,20231120,39.53,19460,-11.66,20240208,14570,17.98,20240807,23750,-27.62,20231207,12820,34.09,20231121,0.13,N,000240,500,474 억,,8900624,N,N,1043,N,00,N
20241121,110104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17040,-10,5,-0.06,131774420,7724,20.69,17060,17110,16950,22150,11940,17050,17060.39,9.38,0,14,17296,17172,17006,16882,16716,17235,16945,475,5100,500,12270,10,1,94935240,16177,8.64,0.40,12,0.01,1972.00,42345.00,23750,20231207,-28.25,12320,20231120,38.31,19460,-12.44,20240208,14570,16.95,20240807,23750,-28.25,20231207,12820,32.92,20231121,0.13,N,000240,500,474 억,,8900624,N,N,1043,N,00,N
20241121,100104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17060,10,2,0.06,73052150,4287,11.48,17060,17100,16950,22150,11940,17050,17040.39,9.38,0,165,17296,17172,17006,16882,16716,17235,16945,475,5100,500,12270,10,1,94935240,16196,8.65,0.40,12,0.00,1972.00,42345.00,23750,20231207,-28.17,12320,20231120,38.47,19460,-12.33,20240208,14570,17.09,20240807,23750,-28.17,20231207,12820,33.07,20231121,0.13,N,000240,500,474 억,,8900624,N,N,1043,N,00,N
20241121,090104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17020,-30,5,-0.18,6975350,409,1.10,17060,17060,17020,22150,11940,17050,17054.65,9.38,0,-405,17296,17172,17006,16882,16716,17235,16945,475,5100,500,12270,10,1,94935240,16158,8.63,0.40,12,0.00,1972.00,42345.00,23750,20231207,-28.34,12320,20231120,38.15,19460,-12.54,20240208,14570,16.82,20240807,23750,-28.34,20231207,12820,32.76,20231121,0.13,N,000240,500,474 억,,8900624,N,N,1043,N,00,N
20241120,160104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17050,50,2,0.29,634301720,37237,69.51,16840,17130,16840,22100,11900,17000,17034.15,9.36,0,10940,17346,17172,16986,16812,16626,17260,16900,475,5100,500,12240,10,1,94935240,16186,8.65,0.40,12,0.04,1972.00,42345.00,23750,20231207,-28.21,12320,20231120,38.39,19460,-12.38,20240208,14570,17.02,20240807,23750,-28.21,20231207,12320,38.39,20231120,0.13,N,000240,500,474 억,,8888685,N,N,1043,N,00,N
20241120,150104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17030,30,2,0.18,590284290,34653,64.69,16840,17130,16840,22100,11900,17000,17034.15,9.36,0,10223,17346,17172,16986,16812,16626,17260,16900,475,5100,500,12240,10,1,94935240,16167,8.64,0.40,12,0.04,1972.00,42345.00,23750,20231207,-28.29,12320,20231120,38.23,19460,-12.49,20240208,14570,16.88,20240807,23750,-28.29,20231207,12320,38.23,20231120,0.13,N,000240,500,474 억,,8888685,N,N,89,N,00,N
20241120,140105,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17050,50,2,0.29,480132740,28201,52.64,16840,17130,16840,22100,11900,17000,17025.38,9.36,0,7767,17346,17172,16986,16812,16626,17260,16900,475,5100,500,12240,10,1,94935240,16186,8.65,0.40,12,0.03,1972.00,42345.00,23750,20231207,-28.21,12320,20231120,38.39,19460,-12.38,20240208,14570,17.02,20240807,23750,-28.21,20231207,12320,38.39,20231120,0.13,N,000240,500,474 억,,8888685,N,N,89,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 160104 55 30.00 KOSPI200 금융업 N N N Y 40 N 17240 190 2 1.11 596937620 34739 93.07 17060 17320 16950 22150 11940 17050 17183.50 9.38 0 4976 17296 17172 17006 16882 16716 17235 16945 475 5100 500 12270 10 1 94935240 16367 8.74 0.41 12 0.04 1972.00 42345.00 23750 20231207 -27.41 12320 20231120 39.94 19460 -11.41 20240208 14570 18.33 20240807 23750 -27.41 20231207 12820 34.48 20231121 0.13 N 000240 500 474 억 8900624 N N 425 N 00 N
3 20241121 150104 55 30.00 KOSPI200 금융업 N N N Y 40 N 17210 160 2 0.94 536634590 31239 83.69 17060 17320 16950 22150 11940 17050 17178.35 9.38 0 5230 17296 17172 17006 16882 16716 17235 16945 475 5100 500 12270 10 1 94935240 16338 8.73 0.41 12 0.03 1972.00 42345.00 23750 20231207 -27.54 12320 20231120 39.69 19460 -11.56 20240208 14570 18.12 20240807 23750 -27.54 20231207 12820 34.24 20231121 0.13 N 000240 500 474 억 8900624 N N 1043 N 00 N
4 20241121 140104 55 30.00 KOSPI200 금융업 N N N Y 40 N 17210 160 2 0.94 391812060 22847 61.21 17060 17300 16950 22150 11940 17050 17149.39 9.38 0 3525 17296 17172 17006 16882 16716 17235 16945 475 5100 500 12270 10 1 94935240 16338 8.73 0.41 12 0.02 1972.00 42345.00 23750 20231207 -27.54 12320 20231120 39.69 19460 -11.56 20240208 14570 18.12 20240807 23750 -27.54 20231207 12820 34.24 20231121 0.13 N 000240 500 474 억 8900624 N N 1043 N 00 N
5 20241121 130105 55 30.00 KOSPI200 금융업 N N N Y 40 N 17290 240 2 1.41 318853890 18622 49.89 17060 17290 16950 22150 11940 17050 17122.43 9.38 0 3739 17296 17172 17006 16882 16716 17235 16945 475 5100 500 12270 10 1 94935240 16414 8.77 0.41 12 0.02 1972.00 42345.00 23750 20231207 -27.20 12320 20231120 40.34 19460 -11.15 20240208 14570 18.67 20240807 23750 -27.20 20231207 12820 34.87 20231121 0.13 N 000240 500 474 억 8900624 N N 1043 N 00 N
6 20241121 120104 55 30.00 KOSPI200 금융업 N N N Y 40 N 17190 140 2 0.82 238208540 13939 37.34 17060 17190 16950 22150 11940 17050 17089.36 9.38 0 2759 17296 17172 17006 16882 16716 17235 16945 475 5100 500 12270 10 1 94935240 16319 8.72 0.41 12 0.01 1972.00 42345.00 23750 20231207 -27.62 12320 20231120 39.53 19460 -11.66 20240208 14570 17.98 20240807 23750 -27.62 20231207 12820 34.09 20231121 0.13 N 000240 500 474 억 8900624 N N 1043 N 00 N
7 20241121 110104 55 30.00 KOSPI200 금융업 N N N Y 40 N 17040 -10 5 -0.06 131774420 7724 20.69 17060 17110 16950 22150 11940 17050 17060.39 9.38 0 14 17296 17172 17006 16882 16716 17235 16945 475 5100 500 12270 10 1 94935240 16177 8.64 0.40 12 0.01 1972.00 42345.00 23750 20231207 -28.25 12320 20231120 38.31 19460 -12.44 20240208 14570 16.95 20240807 23750 -28.25 20231207 12820 32.92 20231121 0.13 N 000240 500 474 억 8900624 N N 1043 N 00 N
8 20241121 100104 55 30.00 KOSPI200 금융업 N N N Y 40 N 17060 10 2 0.06 73052150 4287 11.48 17060 17100 16950 22150 11940 17050 17040.39 9.38 0 165 17296 17172 17006 16882 16716 17235 16945 475 5100 500 12270 10 1 94935240 16196 8.65 0.40 12 0.00 1972.00 42345.00 23750 20231207 -28.17 12320 20231120 38.47 19460 -12.33 20240208 14570 17.09 20240807 23750 -28.17 20231207 12820 33.07 20231121 0.13 N 000240 500 474 억 8900624 N N 1043 N 00 N
9 20241121 090104 55 30.00 KOSPI200 금융업 N N N Y 40 N 17020 -30 5 -0.18 6975350 409 1.10 17060 17060 17020 22150 11940 17050 17054.65 9.38 0 -405 17296 17172 17006 16882 16716 17235 16945 475 5100 500 12270 10 1 94935240 16158 8.63 0.40 12 0.00 1972.00 42345.00 23750 20231207 -28.34 12320 20231120 38.15 19460 -12.54 20240208 14570 16.82 20240807 23750 -28.34 20231207 12820 32.76 20231121 0.13 N 000240 500 474 억 8900624 N N 1043 N 00 N
10 20241120 160104 55 30.00 KOSPI200 금융업 N N N Y 40 N 17050 50 2 0.29 634301720 37237 69.51 16840 17130 16840 22100 11900 17000 17034.15 9.36 0 10940 17346 17172 16986 16812 16626 17260 16900 475 5100 500 12240 10 1 94935240 16186 8.65 0.40 12 0.04 1972.00 42345.00 23750 20231207 -28.21 12320 20231120 38.39 19460 -12.38 20240208 14570 17.02 20240807 23750 -28.21 20231207 12320 38.39 20231120 0.13 N 000240 500 474 억 8888685 N N 1043 N 00 N
11 20241120 150104 55 30.00 KOSPI200 금융업 N N N Y 40 N 17030 30 2 0.18 590284290 34653 64.69 16840 17130 16840 22100 11900 17000 17034.15 9.36 0 10223 17346 17172 16986 16812 16626 17260 16900 475 5100 500 12240 10 1 94935240 16167 8.64 0.40 12 0.04 1972.00 42345.00 23750 20231207 -28.29 12320 20231120 38.23 19460 -12.49 20240208 14570 16.88 20240807 23750 -28.29 20231207 12320 38.23 20231120 0.13 N 000240 500 474 억 8888685 N N 89 N 00 N
12 20241120 140105 55 30.00 KOSPI200 금융업 N N N Y 40 N 17050 50 2 0.29 480132740 28201 52.64 16840 17130 16840 22100 11900 17000 17025.38 9.36 0 7767 17346 17172 16986 16812 16626 17260 16900 475 5100 500 12240 10 1 94935240 16186 8.65 0.40 12 0.03 1972.00 42345.00 23750 20231207 -28.21 12320 20231120 38.39 19460 -12.38 20240208 14570 17.02 20240807 23750 -28.21 20231207 12320 38.39 20231120 0.13 N 000240 500 474 억 8888685 N N 89 N 00 N