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
012320/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
20241118,160251,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68900,-600,5,-0.86,469049200,6784,73.10,68600,70500,67000,90300,48700,69500,69140.60,1.45,0,-328,71833,70666,68333,67166,64833,71250,67750,118,20800,5000,48650,100,1,2365023,1630,8.18,0.34,12,0.29,8420.00,199901.00,123900,20240325,-44.39,58100,20240122,18.59,123900,-44.39,20240325,58100,18.59,20240122,123900,-44.39,20240325,58100,18.59,20240122,3.64,N,012320,5000,118 억,,34246,N,N,0,N,00,N
20241118,150253,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68900,-600,5,-0.86,438942400,6345,68.37,68600,70500,67000,90300,48700,69500,69178.60,1.45,0,-322,71833,70666,68333,67166,64833,71250,67750,118,20800,5000,48650,100,1,2365023,1630,8.18,0.34,12,0.27,8420.00,199901.00,123900,20240325,-44.39,58100,20240122,18.59,123900,-44.39,20240325,58100,18.59,20240122,123900,-44.39,20240325,58100,18.59,20240122,3.64,N,012320,5000,118 억,,34246,N,N,0,N,00,N
20241118,140253,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,69000,-500,5,-0.72,327573700,4722,50.88,68600,70500,68200,90300,48700,69500,69371.46,1.45,0,-258,71833,70666,68333,67166,64833,71250,67750,118,20800,5000,48650,100,1,2365023,1632,8.19,0.35,12,0.20,8420.00,199901.00,123900,20240325,-44.31,58100,20240122,18.76,123900,-44.31,20240325,58100,18.76,20240122,123900,-44.31,20240325,58100,18.76,20240122,3.64,N,012320,5000,118 억,,34246,N,N,0,N,00,N
20241118,130252,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68900,-600,5,-0.86,295676400,4260,45.90,68600,70500,68200,90300,48700,69500,69407.32,1.45,0,-217,71833,70666,68333,67166,64833,71250,67750,118,20800,5000,48650,100,1,2365023,1630,8.18,0.34,12,0.18,8420.00,199901.00,123900,20240325,-44.39,58100,20240122,18.59,123900,-44.39,20240325,58100,18.59,20240122,123900,-44.39,20240325,58100,18.59,20240122,3.64,N,012320,5000,118 억,,34246,N,N,0,N,00,N
20241118,120254,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,69000,-500,5,-0.72,253171400,3644,39.26,68600,70500,68200,90300,48700,69500,69476.15,1.45,0,-161,71833,70666,68333,67166,64833,71250,67750,118,20800,5000,48650,100,1,2365023,1632,8.19,0.35,12,0.15,8420.00,199901.00,123900,20240325,-44.31,58100,20240122,18.76,123900,-44.31,20240325,58100,18.76,20240122,123900,-44.31,20240325,58100,18.76,20240122,3.64,N,012320,5000,118 억,,34246,N,N,0,N,00,N
20241118,110253,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,70000,500,2,0.72,181945600,2619,28.22,68600,70500,68200,90300,48700,69500,69471.26,1.45,0,-166,71833,70666,68333,67166,64833,71250,67750,118,20800,5000,48650,100,1,2365023,1656,8.31,0.35,12,0.11,8420.00,199901.00,123900,20240325,-43.50,58100,20240122,20.48,123900,-43.50,20240325,58100,20.48,20240122,123900,-43.50,20240325,58100,20.48,20240122,3.64,N,012320,5000,118 억,,34246,N,N,0,N,00,N
20241118,100254,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,69800,300,2,0.43,138826700,2001,21.56,68600,70500,68200,90300,48700,69500,69377.87,1.45,0,-46,71833,70666,68333,67166,64833,71250,67750,118,20800,5000,48650,100,1,2365023,1651,8.29,0.35,12,0.08,8420.00,199901.00,123900,20240325,-43.66,58100,20240122,20.14,123900,-43.66,20240325,58100,20.14,20240122,123900,-43.66,20240325,58100,20.14,20240122,3.64,N,012320,5000,118 억,,34246,N,N,0,N,00,N
20241118,090250,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68500,-1000,5,-1.44,12495100,182,1.96,68600,69000,68200,90300,48700,69500,68589.35,1.45,0,32,71833,70666,68333,67166,64833,71250,67750,118,20800,5000,48650,100,1,2365023,1620,8.14,0.34,12,0.01,8420.00,199901.00,123900,20240325,-44.71,58100,20240122,17.90,123900,-44.71,20240325,58100,17.90,20240122,123900,-44.71,20240325,58100,17.90,20240122,3.64,N,012320,5000,118 억,,34246,N,N,0,N,00,N
20241115,160258,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,69500,1000,2,1.46,621528300,9225,91.23,68500,69500,66000,89000,48000,68500,67372.96,1.41,0,801,71100,69800,68000,66700,64900,70450,67350,118,20500,5000,47950,100,1,2365023,1644,8.25,0.35,12,0.39,8420.00,199901.00,123900,20240325,-43.91,58100,20240122,19.62,123900,-43.91,20240325,58100,19.62,20240122,123900,-43.91,20240325,58100,19.62,20240122,3.71,N,012320,5000,118 억,,33439,N,N,0,N,00,N
20241115,150305,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,69000,500,2,0.73,576309600,8572,84.77,68500,69000,66000,89000,48000,68500,67231.64,1.41,0,869,71100,69800,68000,66700,64900,70450,67350,118,20500,5000,47950,100,1,2365023,1632,8.19,0.35,12,0.36,8420.00,199901.00,123900,20240325,-44.31,58100,20240122,18.76,123900,-44.31,20240325,58100,18.76,20240122,123900,-44.31,20240325,58100,18.76,20240122,3.71,N,012320,5000,118 억,,33439,N,N,0,N,00,N
20241115,140302,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67700,-800,5,-1.17,493223400,7359,72.77,68500,68700,66000,89000,48000,68500,67023.16,1.41,0,226,71100,69800,68000,66700,64900,70450,67350,118,20500,5000,47950,100,1,2365023,1601,8.04,0.34,12,0.31,8420.00,199901.00,123900,20240325,-45.36,58100,20240122,16.52,123900,-45.36,20240325,58100,16.52,20240122,123900,-45.36,20240325,58100,16.52,20240122,3.71,N,012320,5000,118 억,,33439,N,N,0,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 160251 55 60.00 KOSPI 금융업 N N N Y 60 N 68900 -600 5 -0.86 469049200 6784 73.10 68600 70500 67000 90300 48700 69500 69140.60 1.45 0 -328 71833 70666 68333 67166 64833 71250 67750 118 20800 5000 48650 100 1 2365023 1630 8.18 0.34 12 0.29 8420.00 199901.00 123900 20240325 -44.39 58100 20240122 18.59 123900 -44.39 20240325 58100 18.59 20240122 123900 -44.39 20240325 58100 18.59 20240122 3.64 N 012320 5000 118 억 34246 N N 0 N 00 N
3 20241118 150253 55 60.00 KOSPI 금융업 N N N Y 60 N 68900 -600 5 -0.86 438942400 6345 68.37 68600 70500 67000 90300 48700 69500 69178.60 1.45 0 -322 71833 70666 68333 67166 64833 71250 67750 118 20800 5000 48650 100 1 2365023 1630 8.18 0.34 12 0.27 8420.00 199901.00 123900 20240325 -44.39 58100 20240122 18.59 123900 -44.39 20240325 58100 18.59 20240122 123900 -44.39 20240325 58100 18.59 20240122 3.64 N 012320 5000 118 억 34246 N N 0 N 00 N
4 20241118 140253 55 60.00 KOSPI 금융업 N N N Y 60 N 69000 -500 5 -0.72 327573700 4722 50.88 68600 70500 68200 90300 48700 69500 69371.46 1.45 0 -258 71833 70666 68333 67166 64833 71250 67750 118 20800 5000 48650 100 1 2365023 1632 8.19 0.35 12 0.20 8420.00 199901.00 123900 20240325 -44.31 58100 20240122 18.76 123900 -44.31 20240325 58100 18.76 20240122 123900 -44.31 20240325 58100 18.76 20240122 3.64 N 012320 5000 118 억 34246 N N 0 N 00 N
5 20241118 130252 55 60.00 KOSPI 금융업 N N N Y 60 N 68900 -600 5 -0.86 295676400 4260 45.90 68600 70500 68200 90300 48700 69500 69407.32 1.45 0 -217 71833 70666 68333 67166 64833 71250 67750 118 20800 5000 48650 100 1 2365023 1630 8.18 0.34 12 0.18 8420.00 199901.00 123900 20240325 -44.39 58100 20240122 18.59 123900 -44.39 20240325 58100 18.59 20240122 123900 -44.39 20240325 58100 18.59 20240122 3.64 N 012320 5000 118 억 34246 N N 0 N 00 N
6 20241118 120254 55 60.00 KOSPI 금융업 N N N Y 60 N 69000 -500 5 -0.72 253171400 3644 39.26 68600 70500 68200 90300 48700 69500 69476.15 1.45 0 -161 71833 70666 68333 67166 64833 71250 67750 118 20800 5000 48650 100 1 2365023 1632 8.19 0.35 12 0.15 8420.00 199901.00 123900 20240325 -44.31 58100 20240122 18.76 123900 -44.31 20240325 58100 18.76 20240122 123900 -44.31 20240325 58100 18.76 20240122 3.64 N 012320 5000 118 억 34246 N N 0 N 00 N
7 20241118 110253 55 60.00 KOSPI 금융업 N N N Y 60 N 70000 500 2 0.72 181945600 2619 28.22 68600 70500 68200 90300 48700 69500 69471.26 1.45 0 -166 71833 70666 68333 67166 64833 71250 67750 118 20800 5000 48650 100 1 2365023 1656 8.31 0.35 12 0.11 8420.00 199901.00 123900 20240325 -43.50 58100 20240122 20.48 123900 -43.50 20240325 58100 20.48 20240122 123900 -43.50 20240325 58100 20.48 20240122 3.64 N 012320 5000 118 억 34246 N N 0 N 00 N
8 20241118 100254 55 60.00 KOSPI 금융업 N N N Y 60 N 69800 300 2 0.43 138826700 2001 21.56 68600 70500 68200 90300 48700 69500 69377.87 1.45 0 -46 71833 70666 68333 67166 64833 71250 67750 118 20800 5000 48650 100 1 2365023 1651 8.29 0.35 12 0.08 8420.00 199901.00 123900 20240325 -43.66 58100 20240122 20.14 123900 -43.66 20240325 58100 20.14 20240122 123900 -43.66 20240325 58100 20.14 20240122 3.64 N 012320 5000 118 억 34246 N N 0 N 00 N
9 20241118 090250 55 60.00 KOSPI 금융업 N N N Y 60 N 68500 -1000 5 -1.44 12495100 182 1.96 68600 69000 68200 90300 48700 69500 68589.35 1.45 0 32 71833 70666 68333 67166 64833 71250 67750 118 20800 5000 48650 100 1 2365023 1620 8.14 0.34 12 0.01 8420.00 199901.00 123900 20240325 -44.71 58100 20240122 17.90 123900 -44.71 20240325 58100 17.90 20240122 123900 -44.71 20240325 58100 17.90 20240122 3.64 N 012320 5000 118 억 34246 N N 0 N 00 N
10 20241115 160258 55 60.00 KOSPI 금융업 N N N Y 60 N 69500 1000 2 1.46 621528300 9225 91.23 68500 69500 66000 89000 48000 68500 67372.96 1.41 0 801 71100 69800 68000 66700 64900 70450 67350 118 20500 5000 47950 100 1 2365023 1644 8.25 0.35 12 0.39 8420.00 199901.00 123900 20240325 -43.91 58100 20240122 19.62 123900 -43.91 20240325 58100 19.62 20240122 123900 -43.91 20240325 58100 19.62 20240122 3.71 N 012320 5000 118 억 33439 N N 0 N 00 N
11 20241115 150305 55 60.00 KOSPI 금융업 N N N Y 60 N 69000 500 2 0.73 576309600 8572 84.77 68500 69000 66000 89000 48000 68500 67231.64 1.41 0 869 71100 69800 68000 66700 64900 70450 67350 118 20500 5000 47950 100 1 2365023 1632 8.19 0.35 12 0.36 8420.00 199901.00 123900 20240325 -44.31 58100 20240122 18.76 123900 -44.31 20240325 58100 18.76 20240122 123900 -44.31 20240325 58100 18.76 20240122 3.71 N 012320 5000 118 억 33439 N N 0 N 00 N
12 20241115 140302 55 60.00 KOSPI 금융업 N N N Y 60 N 67700 -800 5 -1.17 493223400 7359 72.77 68500 68700 66000 89000 48000 68500 67023.16 1.41 0 226 71100 69800 68000 66700 64900 70450 67350 118 20500 5000 47950 100 1 2365023 1601 8.04 0.34 12 0.31 8420.00 199901.00 123900 20240325 -45.36 58100 20240122 16.52 123900 -45.36 20240325 58100 16.52 20240122 123900 -45.36 20240325 58100 16.52 20240122 3.71 N 012320 5000 118 억 33439 N N 0 N 00 N