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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000320/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
20241118,160105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12990,330,2,2.61,199631240,15467,403.42,12530,13090,12530,16450,8870,12660,12906.91,4.00,0,-510,12846,12752,12586,12492,12326,12800,12540,84,3790,500,9360,10,1,13291151,1727,6.91,0.42,12,0.12,1881.00,31185.00,15100,20240208,-13.97,10450,20240125,24.31,15100,-13.97,20240208,10450,24.31,20240125,15100,-13.97,20240208,10450,24.31,20240125,0.43,N,000320,500,84 억,,531737,N,N,1,N,00,N
20241118,150105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12980,320,2,2.53,196074020,15193,396.27,12530,13090,12530,16450,8870,12660,12905.55,4.00,0,-360,12846,12752,12586,12492,12326,12800,12540,84,3790,500,9360,10,1,13291151,1725,6.90,0.42,12,0.11,1881.00,31185.00,15100,20240208,-14.04,10450,20240125,24.21,15100,-14.04,20240208,10450,24.21,20240125,15100,-14.04,20240208,10450,24.21,20240125,0.43,N,000320,500,84 억,,531737,N,N,3,N,00,N
20241118,140105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12980,320,2,2.53,171186690,13275,346.24,12530,13090,12530,16450,8870,12660,12895.42,4.00,0,151,12846,12752,12586,12492,12326,12800,12540,84,3790,500,9360,10,1,13291151,1725,6.90,0.42,12,0.10,1881.00,31185.00,15100,20240208,-14.04,10450,20240125,24.21,15100,-14.04,20240208,10450,24.21,20240125,15100,-14.04,20240208,10450,24.21,20240125,0.43,N,000320,500,84 억,,531737,N,N,3,N,00,N
20241118,130106,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12920,260,2,2.05,162117050,12576,328.01,12530,13090,12530,16450,8870,12660,12890.99,4.00,0,469,12846,12752,12586,12492,12326,12800,12540,84,3790,500,9360,10,1,13291151,1717,6.87,0.41,12,0.09,1881.00,31185.00,15100,20240208,-14.44,10450,20240125,23.64,15100,-14.44,20240208,10450,23.64,20240125,15100,-14.44,20240208,10450,23.64,20240125,0.43,N,000320,500,84 억,,531737,N,N,3,N,00,N
20241118,120105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12980,320,2,2.53,141648450,10996,286.80,12530,13090,12530,16450,8870,12660,12881.82,4.00,0,858,12846,12752,12586,12492,12326,12800,12540,84,3790,500,9360,10,1,13291151,1725,6.90,0.42,12,0.08,1881.00,31185.00,15100,20240208,-14.04,10450,20240125,24.21,15100,-14.04,20240208,10450,24.21,20240125,15100,-14.04,20240208,10450,24.21,20240125,0.43,N,000320,500,84 억,,531737,N,N,3,N,00,N
20241118,110105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12980,320,2,2.53,125882490,9781,255.11,12530,13090,12530,16450,8870,12660,12870.10,4.00,0,989,12846,12752,12586,12492,12326,12800,12540,84,3790,500,9360,10,1,13291151,1725,6.90,0.42,12,0.07,1881.00,31185.00,15100,20240208,-14.04,10450,20240125,24.21,15100,-14.04,20240208,10450,24.21,20240125,15100,-14.04,20240208,10450,24.21,20240125,0.43,N,000320,500,84 억,,531737,N,N,3,N,00,N
20241118,100105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12890,230,2,1.82,104031940,8097,211.19,12530,13090,12530,16450,8870,12660,12848.21,4.00,0,1329,12846,12752,12586,12492,12326,12800,12540,84,3790,500,9360,10,1,13291151,1713,6.85,0.41,12,0.06,1881.00,31185.00,15100,20240208,-14.64,10450,20240125,23.35,15100,-14.64,20240208,10450,23.35,20240125,15100,-14.64,20240208,10450,23.35,20240125,0.43,N,000320,500,84 억,,531737,N,N,3,N,00,N
20241118,090105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12530,-130,5,-1.03,3245270,259,6.76,12530,12530,12530,16450,8870,12660,12530.00,4.00,0,-15,12846,12752,12586,12492,12326,12800,12540,84,3790,500,9360,10,1,13291151,1665,6.66,0.40,12,0.00,1881.00,31185.00,15100,20240208,-17.02,10450,20240125,19.90,15100,-17.02,20240208,10450,19.90,20240125,15100,-17.02,20240208,10450,19.90,20240125,0.43,N,000320,500,84 억,,531737,N,N,3,N,00,N
20241115,160105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12660,170,2,1.36,47955610,3828,39.39,12550,12680,12420,16230,8750,12490,12527.38,4.00,0,-308,12763,12626,12513,12376,12263,12570,12320,84,3740,500,9240,10,1,13291151,1683,6.73,0.41,12,0.03,1881.00,31185.00,15100,20240208,-16.16,10450,20240125,21.15,15100,-16.16,20240208,10450,21.15,20240125,15100,-16.16,20240208,10450,21.15,20240125,0.43,N,000320,500,84 억,,532100,N,N,3,N,00,N
20241115,150106,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12660,170,2,1.36,40025660,3200,32.93,12550,12680,12420,16230,8750,12490,12508.02,4.00,0,-40,12763,12626,12513,12376,12263,12570,12320,84,3740,500,9240,10,1,13291151,1683,6.73,0.41,12,0.02,1881.00,31185.00,15100,20240208,-16.16,10450,20240125,21.15,15100,-16.16,20240208,10450,21.15,20240125,15100,-16.16,20240208,10450,21.15,20240125,0.43,N,000320,500,84 억,,532100,N,N,8,N,00,N
20241115,140106,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12650,160,2,1.28,33783810,2706,27.85,12550,12660,12420,16230,8750,12490,12484.78,4.00,0,13,12763,12626,12513,12376,12263,12570,12320,84,3740,500,9240,10,1,13291151,1681,6.73,0.41,12,0.02,1881.00,31185.00,15100,20240208,-16.23,10450,20240125,21.05,15100,-16.23,20240208,10450,21.05,20240125,15100,-16.23,20240208,10450,21.05,20240125,0.43,N,000320,500,84 억,,532100,N,N,8,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 20241118 160105 55 60.00 KOSPI 금융업 N N N Y 60 N 12990 330 2 2.61 199631240 15467 403.42 12530 13090 12530 16450 8870 12660 12906.91 4.00 0 -510 12846 12752 12586 12492 12326 12800 12540 84 3790 500 9360 10 1 13291151 1727 6.91 0.42 12 0.12 1881.00 31185.00 15100 20240208 -13.97 10450 20240125 24.31 15100 -13.97 20240208 10450 24.31 20240125 15100 -13.97 20240208 10450 24.31 20240125 0.43 N 000320 500 84 억 531737 N N 1 N 00 N
3 20241118 150105 55 60.00 KOSPI 금융업 N N N Y 60 N 12980 320 2 2.53 196074020 15193 396.27 12530 13090 12530 16450 8870 12660 12905.55 4.00 0 -360 12846 12752 12586 12492 12326 12800 12540 84 3790 500 9360 10 1 13291151 1725 6.90 0.42 12 0.11 1881.00 31185.00 15100 20240208 -14.04 10450 20240125 24.21 15100 -14.04 20240208 10450 24.21 20240125 15100 -14.04 20240208 10450 24.21 20240125 0.43 N 000320 500 84 억 531737 N N 3 N 00 N
4 20241118 140105 55 60.00 KOSPI 금융업 N N N Y 60 N 12980 320 2 2.53 171186690 13275 346.24 12530 13090 12530 16450 8870 12660 12895.42 4.00 0 151 12846 12752 12586 12492 12326 12800 12540 84 3790 500 9360 10 1 13291151 1725 6.90 0.42 12 0.10 1881.00 31185.00 15100 20240208 -14.04 10450 20240125 24.21 15100 -14.04 20240208 10450 24.21 20240125 15100 -14.04 20240208 10450 24.21 20240125 0.43 N 000320 500 84 억 531737 N N 3 N 00 N
5 20241118 130106 55 60.00 KOSPI 금융업 N N N Y 60 N 12920 260 2 2.05 162117050 12576 328.01 12530 13090 12530 16450 8870 12660 12890.99 4.00 0 469 12846 12752 12586 12492 12326 12800 12540 84 3790 500 9360 10 1 13291151 1717 6.87 0.41 12 0.09 1881.00 31185.00 15100 20240208 -14.44 10450 20240125 23.64 15100 -14.44 20240208 10450 23.64 20240125 15100 -14.44 20240208 10450 23.64 20240125 0.43 N 000320 500 84 억 531737 N N 3 N 00 N
6 20241118 120105 55 60.00 KOSPI 금융업 N N N Y 60 N 12980 320 2 2.53 141648450 10996 286.80 12530 13090 12530 16450 8870 12660 12881.82 4.00 0 858 12846 12752 12586 12492 12326 12800 12540 84 3790 500 9360 10 1 13291151 1725 6.90 0.42 12 0.08 1881.00 31185.00 15100 20240208 -14.04 10450 20240125 24.21 15100 -14.04 20240208 10450 24.21 20240125 15100 -14.04 20240208 10450 24.21 20240125 0.43 N 000320 500 84 억 531737 N N 3 N 00 N
7 20241118 110105 55 60.00 KOSPI 금융업 N N N Y 60 N 12980 320 2 2.53 125882490 9781 255.11 12530 13090 12530 16450 8870 12660 12870.10 4.00 0 989 12846 12752 12586 12492 12326 12800 12540 84 3790 500 9360 10 1 13291151 1725 6.90 0.42 12 0.07 1881.00 31185.00 15100 20240208 -14.04 10450 20240125 24.21 15100 -14.04 20240208 10450 24.21 20240125 15100 -14.04 20240208 10450 24.21 20240125 0.43 N 000320 500 84 억 531737 N N 3 N 00 N
8 20241118 100105 55 60.00 KOSPI 금융업 N N N Y 60 N 12890 230 2 1.82 104031940 8097 211.19 12530 13090 12530 16450 8870 12660 12848.21 4.00 0 1329 12846 12752 12586 12492 12326 12800 12540 84 3790 500 9360 10 1 13291151 1713 6.85 0.41 12 0.06 1881.00 31185.00 15100 20240208 -14.64 10450 20240125 23.35 15100 -14.64 20240208 10450 23.35 20240125 15100 -14.64 20240208 10450 23.35 20240125 0.43 N 000320 500 84 억 531737 N N 3 N 00 N
9 20241118 090105 55 60.00 KOSPI 금융업 N N N Y 60 N 12530 -130 5 -1.03 3245270 259 6.76 12530 12530 12530 16450 8870 12660 12530.00 4.00 0 -15 12846 12752 12586 12492 12326 12800 12540 84 3790 500 9360 10 1 13291151 1665 6.66 0.40 12 0.00 1881.00 31185.00 15100 20240208 -17.02 10450 20240125 19.90 15100 -17.02 20240208 10450 19.90 20240125 15100 -17.02 20240208 10450 19.90 20240125 0.43 N 000320 500 84 억 531737 N N 3 N 00 N
10 20241115 160105 55 60.00 KOSPI 금융업 N N N Y 60 N 12660 170 2 1.36 47955610 3828 39.39 12550 12680 12420 16230 8750 12490 12527.38 4.00 0 -308 12763 12626 12513 12376 12263 12570 12320 84 3740 500 9240 10 1 13291151 1683 6.73 0.41 12 0.03 1881.00 31185.00 15100 20240208 -16.16 10450 20240125 21.15 15100 -16.16 20240208 10450 21.15 20240125 15100 -16.16 20240208 10450 21.15 20240125 0.43 N 000320 500 84 억 532100 N N 3 N 00 N
11 20241115 150106 55 60.00 KOSPI 금융업 N N N Y 60 N 12660 170 2 1.36 40025660 3200 32.93 12550 12680 12420 16230 8750 12490 12508.02 4.00 0 -40 12763 12626 12513 12376 12263 12570 12320 84 3740 500 9240 10 1 13291151 1683 6.73 0.41 12 0.02 1881.00 31185.00 15100 20240208 -16.16 10450 20240125 21.15 15100 -16.16 20240208 10450 21.15 20240125 15100 -16.16 20240208 10450 21.15 20240125 0.43 N 000320 500 84 억 532100 N N 8 N 00 N
12 20241115 140106 55 60.00 KOSPI 금융업 N N N Y 60 N 12650 160 2 1.28 33783810 2706 27.85 12550 12660 12420 16230 8750 12490 12484.78 4.00 0 13 12763 12626 12513 12376 12263 12570 12320 84 3740 500 9240 10 1 13291151 1681 6.73 0.41 12 0.02 1881.00 31185.00 15100 20240208 -16.23 10450 20240125 21.05 15100 -16.23 20240208 10450 21.05 20240125 15100 -16.23 20240208 10450 21.05 20240125 0.43 N 000320 500 84 억 532100 N N 8 N 00 N