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
007700/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
20241118,160222,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12670,0,3,0.00,54026190,4270,67.73,12530,12760,12530,16470,8870,12670,12652.50,0.05,0,436,12936,12802,12606,12472,12276,12870,12540,196,3800,500,9120,10,1,39114367,4956,4.05,0.23,12,0.01,3127.00,54724.00,21500,20240202,-41.07,12410,20241115,2.10,21500,-41.07,20240202,12410,2.10,20241115,21500,-41.07,20240202,12410,2.10,20241115,0.25,N,007700,500,195 억,,19180,N,N,1,N,00,N
20241118,150223,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12660,-10,5,-0.08,45436650,3592,56.98,12530,12760,12530,16470,8870,12670,12649.40,0.05,0,545,12936,12802,12606,12472,12276,12870,12540,196,3800,500,9120,10,1,39114367,4952,4.05,0.23,12,0.01,3127.00,54724.00,21500,20240202,-41.12,12410,20241115,2.01,21500,-41.12,20240202,12410,2.01,20241115,21500,-41.12,20240202,12410,2.01,20241115,0.25,N,007700,500,195 억,,19180,N,N,1,N,00,N
20241118,140223,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12670,0,3,0.00,43663650,3452,54.76,12530,12760,12530,16470,8870,12670,12648.80,0.05,0,418,12936,12802,12606,12472,12276,12870,12540,196,3800,500,9120,10,1,39114367,4956,4.05,0.23,12,0.01,3127.00,54724.00,21500,20240202,-41.07,12410,20241115,2.10,21500,-41.07,20240202,12410,2.10,20241115,21500,-41.07,20240202,12410,2.10,20241115,0.25,N,007700,500,195 억,,19180,N,N,1,N,00,N
20241118,130223,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12680,10,2,0.08,37339820,2953,46.84,12530,12760,12530,16470,8870,12670,12644.71,0.05,0,260,12936,12802,12606,12472,12276,12870,12540,196,3800,500,9120,10,1,39114367,4960,4.06,0.23,12,0.01,3127.00,54724.00,21500,20240202,-41.02,12410,20241115,2.18,21500,-41.02,20240202,12410,2.18,20241115,21500,-41.02,20240202,12410,2.18,20241115,0.25,N,007700,500,195 억,,19180,N,N,1,N,00,N
20241118,120224,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12680,10,2,0.08,29616460,2342,37.15,12530,12760,12530,16470,8870,12670,12645.80,0.05,0,206,12936,12802,12606,12472,12276,12870,12540,196,3800,500,9120,10,1,39114367,4960,4.06,0.23,12,0.01,3127.00,54724.00,21500,20240202,-41.02,12410,20241115,2.18,21500,-41.02,20240202,12410,2.18,20241115,21500,-41.02,20240202,12410,2.18,20241115,0.25,N,007700,500,195 억,,19180,N,N,1,N,00,N
20241118,110223,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12710,40,2,0.32,25297270,2002,31.76,12530,12760,12530,16470,8870,12670,12636.00,0.05,0,110,12936,12802,12606,12472,12276,12870,12540,196,3800,500,9120,10,1,39114367,4971,4.06,0.23,12,0.01,3127.00,54724.00,21500,20240202,-40.88,12410,20241115,2.42,21500,-40.88,20240202,12410,2.42,20241115,21500,-40.88,20240202,12410,2.42,20241115,0.25,N,007700,500,195 억,,19180,N,N,1,N,00,N
20241118,100224,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12650,-20,5,-0.16,20915120,1657,26.28,12530,12760,12530,16470,8870,12670,12622.28,0.05,0,69,12936,12802,12606,12472,12276,12870,12540,196,3800,500,9120,10,1,39114367,4948,4.05,0.23,12,0.00,3127.00,54724.00,21500,20240202,-41.16,12410,20241115,1.93,21500,-41.16,20240202,12410,1.93,20241115,21500,-41.16,20240202,12410,1.93,20241115,0.25,N,007700,500,195 억,,19180,N,N,1,N,00,N
20241118,090221,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12530,-140,5,-1.10,2683380,214,3.39,12530,12670,12530,16470,8870,12670,12539.16,0.05,0,-39,12936,12802,12606,12472,12276,12870,12540,196,3800,500,9120,10,1,39114367,4901,4.01,0.23,12,0.00,3127.00,54724.00,21500,20240202,-41.72,12410,20241115,0.97,21500,-41.72,20240202,12410,0.97,20241115,21500,-41.72,20240202,12410,0.97,20241115,0.25,N,007700,500,195 억,,19180,N,N,1,N,00,N
20241115,160226,55,60.00,KOSPI,신저가,금융업,N,N,N,Y,60,N,12670,50,2,0.40,78350800,6240,90.95,12470,12740,12410,16400,8840,12620,12555.94,0.05,0,187,13100,12860,12680,12440,12260,12770,12350,196,3780,500,9080,10,1,39114367,4956,4.05,0.23,12,0.02,3127.00,54724.00,21500,20240202,-41.07,12410,20241115,2.10,21500,-41.07,20240202,12410,2.10,20241115,21500,-41.07,20240202,12410,2.10,20241115,0.25,N,007700,500,195 억,,19269,N,N,1,N,00,N
20241115,150231,55,60.00,KOSPI,신저가,금융업,N,N,N,Y,60,N,12680,60,2,0.48,61122250,4880,71.13,12470,12740,12410,16400,8840,12620,12525.05,0.05,0,96,13100,12860,12680,12440,12260,12770,12350,196,3780,500,9080,10,1,39114367,4960,4.06,0.23,12,0.01,3127.00,54724.00,21500,20240202,-41.02,12410,20241115,2.18,21500,-41.02,20240202,12410,2.18,20241115,21500,-41.02,20240202,12410,2.18,20241115,0.25,N,007700,500,195 억,,19269,N,N,1,N,00,N
20241115,140230,55,60.00,KOSPI,신저가,금융업,N,N,N,Y,60,N,12680,60,2,0.48,55472330,4431,64.58,12470,12740,12410,16400,8840,12620,12519.14,0.05,0,130,13100,12860,12680,12440,12260,12770,12350,196,3780,500,9080,10,1,39114367,4960,4.06,0.23,12,0.01,3127.00,54724.00,21500,20240202,-41.02,12410,20241115,2.18,21500,-41.02,20240202,12410,2.18,20241115,21500,-41.02,20240202,12410,2.18,20241115,0.25,N,007700,500,195 억,,19269,N,N,1,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 160222 55 60.00 KOSPI 금융업 N N N Y 60 N 12670 0 3 0.00 54026190 4270 67.73 12530 12760 12530 16470 8870 12670 12652.50 0.05 0 436 12936 12802 12606 12472 12276 12870 12540 196 3800 500 9120 10 1 39114367 4956 4.05 0.23 12 0.01 3127.00 54724.00 21500 20240202 -41.07 12410 20241115 2.10 21500 -41.07 20240202 12410 2.10 20241115 21500 -41.07 20240202 12410 2.10 20241115 0.25 N 007700 500 195 억 19180 N N 1 N 00 N
3 20241118 150223 55 60.00 KOSPI 금융업 N N N Y 60 N 12660 -10 5 -0.08 45436650 3592 56.98 12530 12760 12530 16470 8870 12670 12649.40 0.05 0 545 12936 12802 12606 12472 12276 12870 12540 196 3800 500 9120 10 1 39114367 4952 4.05 0.23 12 0.01 3127.00 54724.00 21500 20240202 -41.12 12410 20241115 2.01 21500 -41.12 20240202 12410 2.01 20241115 21500 -41.12 20240202 12410 2.01 20241115 0.25 N 007700 500 195 억 19180 N N 1 N 00 N
4 20241118 140223 55 60.00 KOSPI 금융업 N N N Y 60 N 12670 0 3 0.00 43663650 3452 54.76 12530 12760 12530 16470 8870 12670 12648.80 0.05 0 418 12936 12802 12606 12472 12276 12870 12540 196 3800 500 9120 10 1 39114367 4956 4.05 0.23 12 0.01 3127.00 54724.00 21500 20240202 -41.07 12410 20241115 2.10 21500 -41.07 20240202 12410 2.10 20241115 21500 -41.07 20240202 12410 2.10 20241115 0.25 N 007700 500 195 억 19180 N N 1 N 00 N
5 20241118 130223 55 60.00 KOSPI 금융업 N N N Y 60 N 12680 10 2 0.08 37339820 2953 46.84 12530 12760 12530 16470 8870 12670 12644.71 0.05 0 260 12936 12802 12606 12472 12276 12870 12540 196 3800 500 9120 10 1 39114367 4960 4.06 0.23 12 0.01 3127.00 54724.00 21500 20240202 -41.02 12410 20241115 2.18 21500 -41.02 20240202 12410 2.18 20241115 21500 -41.02 20240202 12410 2.18 20241115 0.25 N 007700 500 195 억 19180 N N 1 N 00 N
6 20241118 120224 55 60.00 KOSPI 금융업 N N N Y 60 N 12680 10 2 0.08 29616460 2342 37.15 12530 12760 12530 16470 8870 12670 12645.80 0.05 0 206 12936 12802 12606 12472 12276 12870 12540 196 3800 500 9120 10 1 39114367 4960 4.06 0.23 12 0.01 3127.00 54724.00 21500 20240202 -41.02 12410 20241115 2.18 21500 -41.02 20240202 12410 2.18 20241115 21500 -41.02 20240202 12410 2.18 20241115 0.25 N 007700 500 195 억 19180 N N 1 N 00 N
7 20241118 110223 55 60.00 KOSPI 금융업 N N N Y 60 N 12710 40 2 0.32 25297270 2002 31.76 12530 12760 12530 16470 8870 12670 12636.00 0.05 0 110 12936 12802 12606 12472 12276 12870 12540 196 3800 500 9120 10 1 39114367 4971 4.06 0.23 12 0.01 3127.00 54724.00 21500 20240202 -40.88 12410 20241115 2.42 21500 -40.88 20240202 12410 2.42 20241115 21500 -40.88 20240202 12410 2.42 20241115 0.25 N 007700 500 195 억 19180 N N 1 N 00 N
8 20241118 100224 55 60.00 KOSPI 금융업 N N N Y 60 N 12650 -20 5 -0.16 20915120 1657 26.28 12530 12760 12530 16470 8870 12670 12622.28 0.05 0 69 12936 12802 12606 12472 12276 12870 12540 196 3800 500 9120 10 1 39114367 4948 4.05 0.23 12 0.00 3127.00 54724.00 21500 20240202 -41.16 12410 20241115 1.93 21500 -41.16 20240202 12410 1.93 20241115 21500 -41.16 20240202 12410 1.93 20241115 0.25 N 007700 500 195 억 19180 N N 1 N 00 N
9 20241118 090221 55 60.00 KOSPI 금융업 N N N Y 60 N 12530 -140 5 -1.10 2683380 214 3.39 12530 12670 12530 16470 8870 12670 12539.16 0.05 0 -39 12936 12802 12606 12472 12276 12870 12540 196 3800 500 9120 10 1 39114367 4901 4.01 0.23 12 0.00 3127.00 54724.00 21500 20240202 -41.72 12410 20241115 0.97 21500 -41.72 20240202 12410 0.97 20241115 21500 -41.72 20240202 12410 0.97 20241115 0.25 N 007700 500 195 억 19180 N N 1 N 00 N
10 20241115 160226 55 60.00 KOSPI 신저가 금융업 N N N Y 60 N 12670 50 2 0.40 78350800 6240 90.95 12470 12740 12410 16400 8840 12620 12555.94 0.05 0 187 13100 12860 12680 12440 12260 12770 12350 196 3780 500 9080 10 1 39114367 4956 4.05 0.23 12 0.02 3127.00 54724.00 21500 20240202 -41.07 12410 20241115 2.10 21500 -41.07 20240202 12410 2.10 20241115 21500 -41.07 20240202 12410 2.10 20241115 0.25 N 007700 500 195 억 19269 N N 1 N 00 N
11 20241115 150231 55 60.00 KOSPI 신저가 금융업 N N N Y 60 N 12680 60 2 0.48 61122250 4880 71.13 12470 12740 12410 16400 8840 12620 12525.05 0.05 0 96 13100 12860 12680 12440 12260 12770 12350 196 3780 500 9080 10 1 39114367 4960 4.06 0.23 12 0.01 3127.00 54724.00 21500 20240202 -41.02 12410 20241115 2.18 21500 -41.02 20240202 12410 2.18 20241115 21500 -41.02 20240202 12410 2.18 20241115 0.25 N 007700 500 195 억 19269 N N 1 N 00 N
12 20241115 140230 55 60.00 KOSPI 신저가 금융업 N N N Y 60 N 12680 60 2 0.48 55472330 4431 64.58 12470 12740 12410 16400 8840 12620 12519.14 0.05 0 130 13100 12860 12680 12440 12260 12770 12350 196 3780 500 9080 10 1 39114367 4960 4.06 0.23 12 0.01 3127.00 54724.00 21500 20240202 -41.02 12410 20241115 2.18 21500 -41.02 20240202 12410 2.18 20241115 21500 -41.02 20240202 12410 2.18 20241115 0.25 N 007700 500 195 억 19269 N N 1 N 00 N