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
105560/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
20241121,160745,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,97300,1700,2,1.78,126990094000,1310674,82.93,96100,97800,94300,124200,67000,95600,96889.03,78.03,0,-501866,98266,96932,94766,93432,91266,97600,94100,20906,28600,5000,72650,100,1,393528423,382903,8.51,0.68,12,0.33,11440.00,143975.00,103900,20241025,-6.35,48900,20240119,98.98,103900,-6.35,20241025,48900,98.98,20240119,103900,-6.35,20241025,48900,98.98,20240119,0.04,N,105560,5000,20905 억,,307074978,N,N,988,N,00,N
20241121,150801,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,97500,1900,2,1.99,110075816700,1136954,71.94,96100,97800,94300,124200,67000,95600,96816.42,78.03,0,-402908,98266,96932,94766,93432,91266,97600,94100,20906,28600,5000,72650,100,1,393528423,383690,8.52,0.68,12,0.29,11440.00,143975.00,103900,20241025,-6.16,48900,20240119,99.39,103900,-6.16,20241025,48900,99.39,20240119,103900,-6.16,20241025,48900,99.39,20240119,0.04,N,105560,5000,20905 억,,307074978,N,N,2138,N,00,N
20241121,140802,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,97200,1600,2,1.67,89313243300,923660,58.45,96100,97800,94300,124200,67000,95600,96694.93,78.03,0,-291379,98266,96932,94766,93432,91266,97600,94100,20906,28600,5000,72650,100,1,393528423,382510,8.50,0.68,12,0.23,11440.00,143975.00,103900,20241025,-6.45,48900,20240119,98.77,103900,-6.45,20241025,48900,98.77,20240119,103900,-6.45,20241025,48900,98.77,20240119,0.04,N,105560,5000,20905 억,,307074978,N,N,2138,N,00,N
20241121,130753,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,97300,1700,2,1.78,76427790200,790960,50.05,96100,97800,94300,124200,67000,95600,96626.62,78.03,0,-233416,98266,96932,94766,93432,91266,97600,94100,20906,28600,5000,72650,100,1,393528423,382903,8.51,0.68,12,0.20,11440.00,143975.00,103900,20241025,-6.35,48900,20240119,98.98,103900,-6.35,20241025,48900,98.98,20240119,103900,-6.35,20241025,48900,98.98,20240119,0.04,N,105560,5000,20905 억,,307074978,N,N,2138,N,00,N
20241121,120753,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,97500,1900,2,1.99,64981572400,673360,42.61,96100,97800,94300,124200,67000,95600,96503.46,78.03,0,-177450,98266,96932,94766,93432,91266,97600,94100,20906,28600,5000,72650,100,1,393528423,383690,8.52,0.68,12,0.17,11440.00,143975.00,103900,20241025,-6.16,48900,20240119,99.39,103900,-6.16,20241025,48900,99.39,20240119,103900,-6.16,20241025,48900,99.39,20240119,0.04,N,105560,5000,20905 억,,307074978,N,N,2138,N,00,N
20241121,110756,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,97400,1800,2,1.88,52312866000,543411,34.38,96100,97600,94300,124200,67000,95600,96267.59,78.03,0,-127227,98266,96932,94766,93432,91266,97600,94100,20906,28600,5000,72650,100,1,393528423,383297,8.51,0.68,12,0.14,11440.00,143975.00,103900,20241025,-6.26,48900,20240119,99.18,103900,-6.26,20241025,48900,99.18,20240119,103900,-6.26,20241025,48900,99.18,20240119,0.04,N,105560,5000,20905 억,,307074978,N,N,2138,N,00,N
20241121,100756,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,96800,1200,2,1.26,34198082900,357176,22.60,96100,96800,94300,124200,67000,95600,95745.75,78.03,0,-93104,98266,96932,94766,93432,91266,97600,94100,20906,28600,5000,72650,100,1,393528423,380936,8.46,0.67,12,0.09,11440.00,143975.00,103900,20241025,-6.83,48900,20240119,97.96,103900,-6.83,20241025,48900,97.96,20240119,103900,-6.83,20241025,48900,97.96,20240119,0.04,N,105560,5000,20905 억,,307074978,N,N,2138,N,00,N
20241121,090756,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,94600,-1000,5,-1.05,9344897600,98002,6.20,96100,96100,94300,124200,67000,95600,95354.15,78.03,0,-20990,98266,96932,94766,93432,91266,97600,94100,20906,28600,5000,72650,100,1,393528423,372278,8.27,0.66,12,0.02,11440.00,143975.00,103900,20241025,-8.95,48900,20240119,93.46,103900,-8.95,20241025,48900,93.46,20240119,103900,-8.95,20241025,48900,93.46,20240119,0.04,N,105560,5000,20905 억,,307074978,N,N,2138,N,00,N
20241120,160750,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,95600,4000,2,4.37,132636184800,1393635,118.99,93500,96100,92600,119000,64200,91600,95172.89,77.98,0,-304746,93333,92466,91633,90766,89933,92900,91200,20906,27400,5000,69610,100,1,393528423,376213,8.36,0.66,12,0.35,11440.00,143975.00,103900,20241025,-7.99,48900,20240119,95.50,103900,-7.99,20241025,48900,95.50,20240119,103900,-7.99,20241025,48900,95.50,20240119,0.04,N,105560,5000,20905 억,,306872489,N,N,2138,N,00,N
20241120,150800,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,95700,4100,2,4.48,112699588600,1185041,101.18,93500,96100,92600,119000,64200,91600,95102.14,77.98,0,-182352,93333,92466,91633,90766,89933,92900,91200,20906,27400,5000,69610,100,1,393528423,376607,8.37,0.66,12,0.30,11440.00,143975.00,103900,20241025,-7.89,48900,20240119,95.71,103900,-7.89,20241025,48900,95.71,20240119,103900,-7.89,20241025,48900,95.71,20240119,0.04,N,105560,5000,20905 억,,306872489,N,N,856,N,00,N
20241120,140802,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,95600,4000,2,4.37,92516414900,974435,83.20,93500,96100,92600,119000,64200,91600,94943.99,77.98,0,-87116,93333,92466,91633,90766,89933,92900,91200,20906,27400,5000,69610,100,1,393528423,376213,8.36,0.66,12,0.25,11440.00,143975.00,103900,20241025,-7.99,48900,20240119,95.50,103900,-7.99,20241025,48900,95.50,20240119,103900,-7.99,20241025,48900,95.50,20240119,0.04,N,105560,5000,20905 억,,306872489,N,N,856,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 160745 55 20.00 KOSPI200 금융업 N N N Y 40 Y 97300 1700 2 1.78 126990094000 1310674 82.93 96100 97800 94300 124200 67000 95600 96889.03 78.03 0 -501866 98266 96932 94766 93432 91266 97600 94100 20906 28600 5000 72650 100 1 393528423 382903 8.51 0.68 12 0.33 11440.00 143975.00 103900 20241025 -6.35 48900 20240119 98.98 103900 -6.35 20241025 48900 98.98 20240119 103900 -6.35 20241025 48900 98.98 20240119 0.04 N 105560 5000 20905 억 307074978 N N 988 N 00 N
3 20241121 150801 55 20.00 KOSPI200 금융업 N N N Y 40 Y 97500 1900 2 1.99 110075816700 1136954 71.94 96100 97800 94300 124200 67000 95600 96816.42 78.03 0 -402908 98266 96932 94766 93432 91266 97600 94100 20906 28600 5000 72650 100 1 393528423 383690 8.52 0.68 12 0.29 11440.00 143975.00 103900 20241025 -6.16 48900 20240119 99.39 103900 -6.16 20241025 48900 99.39 20240119 103900 -6.16 20241025 48900 99.39 20240119 0.04 N 105560 5000 20905 억 307074978 N N 2138 N 00 N
4 20241121 140802 55 20.00 KOSPI200 금융업 N N N Y 40 Y 97200 1600 2 1.67 89313243300 923660 58.45 96100 97800 94300 124200 67000 95600 96694.93 78.03 0 -291379 98266 96932 94766 93432 91266 97600 94100 20906 28600 5000 72650 100 1 393528423 382510 8.50 0.68 12 0.23 11440.00 143975.00 103900 20241025 -6.45 48900 20240119 98.77 103900 -6.45 20241025 48900 98.77 20240119 103900 -6.45 20241025 48900 98.77 20240119 0.04 N 105560 5000 20905 억 307074978 N N 2138 N 00 N
5 20241121 130753 55 20.00 KOSPI200 금융업 N N N Y 40 Y 97300 1700 2 1.78 76427790200 790960 50.05 96100 97800 94300 124200 67000 95600 96626.62 78.03 0 -233416 98266 96932 94766 93432 91266 97600 94100 20906 28600 5000 72650 100 1 393528423 382903 8.51 0.68 12 0.20 11440.00 143975.00 103900 20241025 -6.35 48900 20240119 98.98 103900 -6.35 20241025 48900 98.98 20240119 103900 -6.35 20241025 48900 98.98 20240119 0.04 N 105560 5000 20905 억 307074978 N N 2138 N 00 N
6 20241121 120753 55 20.00 KOSPI200 금융업 N N N Y 40 Y 97500 1900 2 1.99 64981572400 673360 42.61 96100 97800 94300 124200 67000 95600 96503.46 78.03 0 -177450 98266 96932 94766 93432 91266 97600 94100 20906 28600 5000 72650 100 1 393528423 383690 8.52 0.68 12 0.17 11440.00 143975.00 103900 20241025 -6.16 48900 20240119 99.39 103900 -6.16 20241025 48900 99.39 20240119 103900 -6.16 20241025 48900 99.39 20240119 0.04 N 105560 5000 20905 억 307074978 N N 2138 N 00 N
7 20241121 110756 55 20.00 KOSPI200 금융업 N N N Y 40 Y 97400 1800 2 1.88 52312866000 543411 34.38 96100 97600 94300 124200 67000 95600 96267.59 78.03 0 -127227 98266 96932 94766 93432 91266 97600 94100 20906 28600 5000 72650 100 1 393528423 383297 8.51 0.68 12 0.14 11440.00 143975.00 103900 20241025 -6.26 48900 20240119 99.18 103900 -6.26 20241025 48900 99.18 20240119 103900 -6.26 20241025 48900 99.18 20240119 0.04 N 105560 5000 20905 억 307074978 N N 2138 N 00 N
8 20241121 100756 55 20.00 KOSPI200 금융업 N N N Y 40 Y 96800 1200 2 1.26 34198082900 357176 22.60 96100 96800 94300 124200 67000 95600 95745.75 78.03 0 -93104 98266 96932 94766 93432 91266 97600 94100 20906 28600 5000 72650 100 1 393528423 380936 8.46 0.67 12 0.09 11440.00 143975.00 103900 20241025 -6.83 48900 20240119 97.96 103900 -6.83 20241025 48900 97.96 20240119 103900 -6.83 20241025 48900 97.96 20240119 0.04 N 105560 5000 20905 억 307074978 N N 2138 N 00 N
9 20241121 090756 55 20.00 KOSPI200 금융업 N N N Y 40 Y 94600 -1000 5 -1.05 9344897600 98002 6.20 96100 96100 94300 124200 67000 95600 95354.15 78.03 0 -20990 98266 96932 94766 93432 91266 97600 94100 20906 28600 5000 72650 100 1 393528423 372278 8.27 0.66 12 0.02 11440.00 143975.00 103900 20241025 -8.95 48900 20240119 93.46 103900 -8.95 20241025 48900 93.46 20240119 103900 -8.95 20241025 48900 93.46 20240119 0.04 N 105560 5000 20905 억 307074978 N N 2138 N 00 N
10 20241120 160750 55 20.00 KOSPI200 금융업 N N N Y 40 Y 95600 4000 2 4.37 132636184800 1393635 118.99 93500 96100 92600 119000 64200 91600 95172.89 77.98 0 -304746 93333 92466 91633 90766 89933 92900 91200 20906 27400 5000 69610 100 1 393528423 376213 8.36 0.66 12 0.35 11440.00 143975.00 103900 20241025 -7.99 48900 20240119 95.50 103900 -7.99 20241025 48900 95.50 20240119 103900 -7.99 20241025 48900 95.50 20240119 0.04 N 105560 5000 20905 억 306872489 N N 2138 N 00 N
11 20241120 150800 55 20.00 KOSPI200 금융업 N N N Y 40 Y 95700 4100 2 4.48 112699588600 1185041 101.18 93500 96100 92600 119000 64200 91600 95102.14 77.98 0 -182352 93333 92466 91633 90766 89933 92900 91200 20906 27400 5000 69610 100 1 393528423 376607 8.37 0.66 12 0.30 11440.00 143975.00 103900 20241025 -7.89 48900 20240119 95.71 103900 -7.89 20241025 48900 95.71 20240119 103900 -7.89 20241025 48900 95.71 20240119 0.04 N 105560 5000 20905 억 306872489 N N 856 N 00 N
12 20241120 140802 55 20.00 KOSPI200 금융업 N N N Y 40 Y 95600 4000 2 4.37 92516414900 974435 83.20 93500 96100 92600 119000 64200 91600 94943.99 77.98 0 -87116 93333 92466 91633 90766 89933 92900 91200 20906 27400 5000 69610 100 1 393528423 376213 8.36 0.66 12 0.25 11440.00 143975.00 103900 20241025 -7.99 48900 20240119 95.50 103900 -7.99 20241025 48900 95.50 20240119 103900 -7.99 20241025 48900 95.50 20240119 0.04 N 105560 5000 20905 억 306872489 N N 856 N 00 N