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
138040/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
20241121,160825,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,103800,-800,5,-0.76,25197258100,240109,152.70,104600,106100,103800,135900,73300,104600,104942.13,16.69,0,11496,106466,105532,104266,103332,102066,106000,103800,1131,31300,500,79490,100,1,190720114,197967,9.92,2.08,12,0.13,10468.00,49802.00,107200,20241021,-3.17,53900,20231129,92.58,107200,-3.17,20241021,56100,85.03,20240105,107200,-3.17,20241021,53900,92.58,20231129,0.14,N,138040,500,1130 억,,31835813,N,N,104,N,00,N
20241121,150844,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,104600,0,3,0.00,19886380000,188976,120.18,104600,106100,103800,135900,73300,104600,105232.30,16.69,0,2110,106466,105532,104266,103332,102066,106000,103800,1131,31300,500,79490,100,1,190720114,199493,9.99,2.10,12,0.10,10468.00,49802.00,107200,20241021,-2.43,53900,20231129,94.06,107200,-2.43,20241021,56100,86.45,20240105,107200,-2.43,20241021,53900,94.06,20231129,0.14,N,138040,500,1130 억,,31835813,N,N,62,N,00,N
20241121,140843,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,105200,600,2,0.57,16591856000,157540,100.19,104600,106100,103800,135900,73300,104600,105318.37,16.69,0,9842,106466,105532,104266,103332,102066,106000,103800,1131,31300,500,79490,100,1,190720114,200638,10.05,2.11,12,0.08,10468.00,49802.00,107200,20241021,-1.87,53900,20231129,95.18,107200,-1.87,20241021,56100,87.52,20240105,107200,-1.87,20241021,53900,95.18,20231129,0.14,N,138040,500,1130 억,,31835813,N,N,62,N,00,N
20241121,130835,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,106000,1400,2,1.34,13357780300,126948,80.73,104600,106100,103800,135900,73300,104600,105222.46,16.69,0,16078,106466,105532,104266,103332,102066,106000,103800,1131,31300,500,79490,100,1,190720114,202163,10.13,2.13,12,0.07,10468.00,49802.00,107200,20241021,-1.12,53900,20231129,96.66,107200,-1.12,20241021,56100,88.95,20240105,107200,-1.12,20241021,53900,96.66,20231129,0.14,N,138040,500,1130 억,,31835813,N,N,62,N,00,N
20241121,120835,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,105800,1200,2,1.15,10214817300,97264,61.86,104600,106000,103800,135900,73300,104600,105021.56,16.69,0,12909,106466,105532,104266,103332,102066,106000,103800,1131,31300,500,79490,100,1,190720114,201782,10.11,2.12,12,0.05,10468.00,49802.00,107200,20241021,-1.31,53900,20231129,96.29,107200,-1.31,20241021,56100,88.59,20240105,107200,-1.31,20241021,53900,96.29,20231129,0.14,N,138040,500,1130 억,,31835813,N,N,62,N,00,N
20241121,110838,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,105100,500,2,0.48,5717087500,54616,34.73,104600,105200,103800,135900,73300,104600,104677.89,16.69,0,-985,106466,105532,104266,103332,102066,106000,103800,1131,31300,500,79490,100,1,190720114,200447,10.04,2.11,12,0.03,10468.00,49802.00,107200,20241021,-1.96,53900,20231129,94.99,107200,-1.96,20241021,56100,87.34,20240105,107200,-1.96,20241021,53900,94.99,20231129,0.14,N,138040,500,1130 억,,31835813,N,N,62,N,00,N
20241121,100838,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,104900,300,2,0.29,3856839200,36898,23.47,104600,105000,103800,135900,73300,104600,104527.05,16.69,0,-1057,106466,105532,104266,103332,102066,106000,103800,1131,31300,500,79490,100,1,190720114,200065,10.02,2.11,12,0.02,10468.00,49802.00,107200,20241021,-2.15,53900,20231129,94.62,107200,-2.15,20241021,56100,86.99,20240105,107200,-2.15,20241021,53900,94.62,20231129,0.14,N,138040,500,1130 억,,31835813,N,N,62,N,00,N
20241121,090839,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,104400,-200,5,-0.19,1396258600,13388,8.51,104600,104900,103800,135900,73300,104600,104291.80,16.69,0,-3801,106466,105532,104266,103332,102066,106000,103800,1131,31300,500,79490,100,1,190720114,199112,9.97,2.10,12,0.01,10468.00,49802.00,107200,20241021,-2.61,53900,20231129,93.69,107200,-2.61,20241021,56100,86.10,20240105,107200,-2.61,20241021,53900,93.69,20231129,0.14,N,138040,500,1130 억,,31835813,N,N,62,N,00,N
20241120,160831,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,104600,1100,2,1.06,16413262700,156934,78.25,103600,105200,103000,134500,72500,103500,104587.01,16.69,0,17479,107100,105300,104300,102500,101500,104800,102000,1131,31000,500,78660,100,1,190720114,199493,9.99,2.10,12,0.08,10468.00,49802.00,107200,20241021,-2.43,53000,20231113,97.36,107200,-2.43,20241021,56100,86.45,20240105,107200,-2.43,20241021,53900,94.06,20231129,0.14,N,138040,500,1130 억,,31838704,N,N,62,N,00,N
20241120,150841,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,104500,1000,2,0.97,15196638300,145299,72.45,103600,105200,103000,134500,72500,103500,104588.73,16.69,0,17821,107100,105300,104300,102500,101500,104800,102000,1131,31000,500,78660,100,1,190720114,199303,9.98,2.10,12,0.08,10468.00,49802.00,107200,20241021,-2.52,53000,20231113,97.17,107200,-2.52,20241021,56100,86.27,20240105,107200,-2.52,20241021,53900,93.88,20231129,0.14,N,138040,500,1130 억,,31838704,N,N,64,N,00,N
20241120,140844,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,104600,1100,2,1.06,13312026700,127287,63.47,103600,105200,103000,134500,72500,103500,104582.77,16.69,0,15547,107100,105300,104300,102500,101500,104800,102000,1131,31000,500,78660,100,1,190720114,199493,9.99,2.10,12,0.07,10468.00,49802.00,107200,20241021,-2.43,53000,20231113,97.36,107200,-2.43,20241021,56100,86.45,20240105,107200,-2.43,20241021,53900,94.06,20231129,0.14,N,138040,500,1130 억,,31838704,N,N,64,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 160825 55 20.00 KOSPI200 금융업 N N N Y 40 Y 103800 -800 5 -0.76 25197258100 240109 152.70 104600 106100 103800 135900 73300 104600 104942.13 16.69 0 11496 106466 105532 104266 103332 102066 106000 103800 1131 31300 500 79490 100 1 190720114 197967 9.92 2.08 12 0.13 10468.00 49802.00 107200 20241021 -3.17 53900 20231129 92.58 107200 -3.17 20241021 56100 85.03 20240105 107200 -3.17 20241021 53900 92.58 20231129 0.14 N 138040 500 1130 억 31835813 N N 104 N 00 N
3 20241121 150844 55 20.00 KOSPI200 금융업 N N N Y 40 Y 104600 0 3 0.00 19886380000 188976 120.18 104600 106100 103800 135900 73300 104600 105232.30 16.69 0 2110 106466 105532 104266 103332 102066 106000 103800 1131 31300 500 79490 100 1 190720114 199493 9.99 2.10 12 0.10 10468.00 49802.00 107200 20241021 -2.43 53900 20231129 94.06 107200 -2.43 20241021 56100 86.45 20240105 107200 -2.43 20241021 53900 94.06 20231129 0.14 N 138040 500 1130 억 31835813 N N 62 N 00 N
4 20241121 140843 55 20.00 KOSPI200 금융업 N N N Y 40 Y 105200 600 2 0.57 16591856000 157540 100.19 104600 106100 103800 135900 73300 104600 105318.37 16.69 0 9842 106466 105532 104266 103332 102066 106000 103800 1131 31300 500 79490 100 1 190720114 200638 10.05 2.11 12 0.08 10468.00 49802.00 107200 20241021 -1.87 53900 20231129 95.18 107200 -1.87 20241021 56100 87.52 20240105 107200 -1.87 20241021 53900 95.18 20231129 0.14 N 138040 500 1130 억 31835813 N N 62 N 00 N
5 20241121 130835 55 20.00 KOSPI200 금융업 N N N Y 40 Y 106000 1400 2 1.34 13357780300 126948 80.73 104600 106100 103800 135900 73300 104600 105222.46 16.69 0 16078 106466 105532 104266 103332 102066 106000 103800 1131 31300 500 79490 100 1 190720114 202163 10.13 2.13 12 0.07 10468.00 49802.00 107200 20241021 -1.12 53900 20231129 96.66 107200 -1.12 20241021 56100 88.95 20240105 107200 -1.12 20241021 53900 96.66 20231129 0.14 N 138040 500 1130 억 31835813 N N 62 N 00 N
6 20241121 120835 55 20.00 KOSPI200 금융업 N N N Y 40 Y 105800 1200 2 1.15 10214817300 97264 61.86 104600 106000 103800 135900 73300 104600 105021.56 16.69 0 12909 106466 105532 104266 103332 102066 106000 103800 1131 31300 500 79490 100 1 190720114 201782 10.11 2.12 12 0.05 10468.00 49802.00 107200 20241021 -1.31 53900 20231129 96.29 107200 -1.31 20241021 56100 88.59 20240105 107200 -1.31 20241021 53900 96.29 20231129 0.14 N 138040 500 1130 억 31835813 N N 62 N 00 N
7 20241121 110838 55 20.00 KOSPI200 금융업 N N N Y 40 Y 105100 500 2 0.48 5717087500 54616 34.73 104600 105200 103800 135900 73300 104600 104677.89 16.69 0 -985 106466 105532 104266 103332 102066 106000 103800 1131 31300 500 79490 100 1 190720114 200447 10.04 2.11 12 0.03 10468.00 49802.00 107200 20241021 -1.96 53900 20231129 94.99 107200 -1.96 20241021 56100 87.34 20240105 107200 -1.96 20241021 53900 94.99 20231129 0.14 N 138040 500 1130 억 31835813 N N 62 N 00 N
8 20241121 100838 55 20.00 KOSPI200 금융업 N N N Y 40 Y 104900 300 2 0.29 3856839200 36898 23.47 104600 105000 103800 135900 73300 104600 104527.05 16.69 0 -1057 106466 105532 104266 103332 102066 106000 103800 1131 31300 500 79490 100 1 190720114 200065 10.02 2.11 12 0.02 10468.00 49802.00 107200 20241021 -2.15 53900 20231129 94.62 107200 -2.15 20241021 56100 86.99 20240105 107200 -2.15 20241021 53900 94.62 20231129 0.14 N 138040 500 1130 억 31835813 N N 62 N 00 N
9 20241121 090839 55 20.00 KOSPI200 금융업 N N N Y 40 Y 104400 -200 5 -0.19 1396258600 13388 8.51 104600 104900 103800 135900 73300 104600 104291.80 16.69 0 -3801 106466 105532 104266 103332 102066 106000 103800 1131 31300 500 79490 100 1 190720114 199112 9.97 2.10 12 0.01 10468.00 49802.00 107200 20241021 -2.61 53900 20231129 93.69 107200 -2.61 20241021 56100 86.10 20240105 107200 -2.61 20241021 53900 93.69 20231129 0.14 N 138040 500 1130 억 31835813 N N 62 N 00 N
10 20241120 160831 55 20.00 KOSPI200 금융업 N N N Y 40 Y 104600 1100 2 1.06 16413262700 156934 78.25 103600 105200 103000 134500 72500 103500 104587.01 16.69 0 17479 107100 105300 104300 102500 101500 104800 102000 1131 31000 500 78660 100 1 190720114 199493 9.99 2.10 12 0.08 10468.00 49802.00 107200 20241021 -2.43 53000 20231113 97.36 107200 -2.43 20241021 56100 86.45 20240105 107200 -2.43 20241021 53900 94.06 20231129 0.14 N 138040 500 1130 억 31838704 N N 62 N 00 N
11 20241120 150841 55 20.00 KOSPI200 금융업 N N N Y 40 Y 104500 1000 2 0.97 15196638300 145299 72.45 103600 105200 103000 134500 72500 103500 104588.73 16.69 0 17821 107100 105300 104300 102500 101500 104800 102000 1131 31000 500 78660 100 1 190720114 199303 9.98 2.10 12 0.08 10468.00 49802.00 107200 20241021 -2.52 53000 20231113 97.17 107200 -2.52 20241021 56100 86.27 20240105 107200 -2.52 20241021 53900 93.88 20231129 0.14 N 138040 500 1130 억 31838704 N N 64 N 00 N
12 20241120 140844 55 20.00 KOSPI200 금융업 N N N Y 40 Y 104600 1100 2 1.06 13312026700 127287 63.47 103600 105200 103000 134500 72500 103500 104582.77 16.69 0 15547 107100 105300 104300 102500 101500 104800 102000 1131 31000 500 78660 100 1 190720114 199493 9.99 2.10 12 0.07 10468.00 49802.00 107200 20241021 -2.43 53000 20231113 97.36 107200 -2.43 20241021 56100 86.45 20240105 107200 -2.43 20241021 53900 94.06 20231129 0.14 N 138040 500 1130 억 31838704 N N 64 N 00 N