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
012630/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
20241118,160253,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11220,-30,5,-0.27,854228640,75924,54.46,11100,11420,11100,14620,7880,11250,11251.19,17.75,0,-3949,12116,11682,10966,10532,9816,11900,10750,2987,3370,5000,8320,10,1,59741721,6703,5.93,0.25,12,0.13,1892.00,45574.00,12010,20241111,-6.58,6340,20240117,76.97,12010,-6.58,20241111,6340,76.97,20240117,12010,-6.58,20241111,6340,76.97,20240117,0.33,N,012630,5000,2987 억,,10603527,N,N,60,N,00,N
20241118,150255,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11270,20,2,0.18,819670480,72854,52.25,11100,11420,11100,14620,7880,11250,11250.86,17.75,0,-2995,12116,11682,10966,10532,9816,11900,10750,2987,3370,5000,8320,10,1,59741721,6733,5.96,0.25,12,0.12,1892.00,45574.00,12010,20241111,-6.16,6340,20240117,77.76,12010,-6.16,20241111,6340,77.76,20240117,12010,-6.16,20241111,6340,77.76,20240117,0.33,N,012630,5000,2987 억,,10603527,N,N,395,N,00,N
20241118,140255,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11260,10,2,0.09,692981700,61616,44.19,11100,11420,11100,14620,7880,11250,11246.78,17.75,0,-292,12116,11682,10966,10532,9816,11900,10750,2987,3370,5000,8320,10,1,59741721,6727,5.95,0.25,12,0.10,1892.00,45574.00,12010,20241111,-6.24,6340,20240117,77.60,12010,-6.24,20241111,6340,77.60,20240117,12010,-6.24,20241111,6340,77.60,20240117,0.33,N,012630,5000,2987 억,,10603527,N,N,395,N,00,N
20241118,130254,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11240,-10,5,-0.09,603294780,53646,38.48,11100,11420,11100,14620,7880,11250,11245.85,17.75,0,2936,12116,11682,10966,10532,9816,11900,10750,2987,3370,5000,8320,10,1,59741721,6715,5.94,0.25,12,0.09,1892.00,45574.00,12010,20241111,-6.41,6340,20240117,77.29,12010,-6.41,20241111,6340,77.29,20240117,12010,-6.41,20241111,6340,77.29,20240117,0.33,N,012630,5000,2987 억,,10603527,N,N,395,N,00,N
20241118,120256,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11310,60,2,0.53,441366180,39266,28.16,11100,11420,11100,14620,7880,11250,11240.42,17.75,0,3310,12116,11682,10966,10532,9816,11900,10750,2987,3370,5000,8320,10,1,59741721,6757,5.98,0.25,12,0.07,1892.00,45574.00,12010,20241111,-5.83,6340,20240117,78.39,12010,-5.83,20241111,6340,78.39,20240117,12010,-5.83,20241111,6340,78.39,20240117,0.33,N,012630,5000,2987 억,,10603527,N,N,395,N,00,N
20241118,110255,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11270,20,2,0.18,315944220,28175,20.21,11100,11420,11100,14620,7880,11250,11213.64,17.75,0,3383,12116,11682,10966,10532,9816,11900,10750,2987,3370,5000,8320,10,1,59741721,6733,5.96,0.25,12,0.05,1892.00,45574.00,12010,20241111,-6.16,6340,20240117,77.76,12010,-6.16,20241111,6340,77.76,20240117,12010,-6.16,20241111,6340,77.76,20240117,0.33,N,012630,5000,2987 억,,10603527,N,N,395,N,00,N
20241118,100255,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11220,-30,5,-0.27,115289400,10227,7.34,11100,11420,11100,14620,7880,11250,11273.04,17.75,0,-898,12116,11682,10966,10532,9816,11900,10750,2987,3370,5000,8320,10,1,59741721,6703,5.93,0.25,12,0.02,1892.00,45574.00,12010,20241111,-6.58,6340,20240117,76.97,12010,-6.58,20241111,6340,76.97,20240117,12010,-6.58,20241111,6340,76.97,20240117,0.33,N,012630,5000,2987 억,,10603527,N,N,395,N,00,N
20241118,090252,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11220,-30,5,-0.27,4267830,383,0.27,11100,11220,11100,14620,7880,11250,11142.88,17.75,0,-38,12116,11682,10966,10532,9816,11900,10750,2987,3370,5000,8320,10,1,59741721,6703,5.93,0.25,12,0.00,1892.00,45574.00,12010,20241111,-6.58,6340,20240117,76.97,12010,-6.58,20241111,6340,76.97,20240117,12010,-6.58,20241111,6340,76.97,20240117,0.33,N,012630,5000,2987 억,,10603527,N,N,395,N,00,N
20241115,160300,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11250,70,2,0.63,1553015940,139366,179.46,11010,11400,10250,14530,7830,11180,11143.43,17.75,0,-20122,11446,11312,11226,11092,11006,11270,11050,2987,3350,5000,8270,10,1,59741721,6721,5.95,0.25,12,0.23,1892.00,45574.00,12010,20241111,-6.33,6340,20240117,77.44,12010,-6.33,20241111,6340,77.44,20240117,12010,-6.33,20241111,6340,77.44,20240117,0.34,N,012630,5000,2987 억,,10605630,N,N,395,N,00,N
20241115,150307,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11320,140,2,1.25,1514460800,135965,175.08,11010,11400,10250,14530,7830,11180,11138.61,17.75,0,-19135,11446,11312,11226,11092,11006,11270,11050,2987,3350,5000,8270,10,1,59741721,6763,5.98,0.25,12,0.23,1892.00,45574.00,12010,20241111,-5.75,6340,20240117,78.55,12010,-5.75,20241111,6340,78.55,20240117,12010,-5.75,20241111,6340,78.55,20240117,0.34,N,012630,5000,2987 억,,10605630,N,N,34,N,00,N
20241115,140304,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11380,200,2,1.79,1389628070,124971,160.92,11010,11400,10250,14530,7830,11180,11119.60,17.75,0,-14862,11446,11312,11226,11092,11006,11270,11050,2987,3350,5000,8270,10,1,59741721,6799,6.01,0.25,12,0.21,1892.00,45574.00,12010,20241111,-5.25,6340,20240117,79.50,12010,-5.25,20241111,6340,79.50,20240117,12010,-5.25,20241111,6340,79.50,20240117,0.34,N,012630,5000,2987 억,,10605630,N,N,34,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 160253 55 60.00 KOSPI 금융업 N N N Y 60 N 11220 -30 5 -0.27 854228640 75924 54.46 11100 11420 11100 14620 7880 11250 11251.19 17.75 0 -3949 12116 11682 10966 10532 9816 11900 10750 2987 3370 5000 8320 10 1 59741721 6703 5.93 0.25 12 0.13 1892.00 45574.00 12010 20241111 -6.58 6340 20240117 76.97 12010 -6.58 20241111 6340 76.97 20240117 12010 -6.58 20241111 6340 76.97 20240117 0.33 N 012630 5000 2987 억 10603527 N N 60 N 00 N
3 20241118 150255 55 60.00 KOSPI 금융업 N N N Y 60 N 11270 20 2 0.18 819670480 72854 52.25 11100 11420 11100 14620 7880 11250 11250.86 17.75 0 -2995 12116 11682 10966 10532 9816 11900 10750 2987 3370 5000 8320 10 1 59741721 6733 5.96 0.25 12 0.12 1892.00 45574.00 12010 20241111 -6.16 6340 20240117 77.76 12010 -6.16 20241111 6340 77.76 20240117 12010 -6.16 20241111 6340 77.76 20240117 0.33 N 012630 5000 2987 억 10603527 N N 395 N 00 N
4 20241118 140255 55 60.00 KOSPI 금융업 N N N Y 60 N 11260 10 2 0.09 692981700 61616 44.19 11100 11420 11100 14620 7880 11250 11246.78 17.75 0 -292 12116 11682 10966 10532 9816 11900 10750 2987 3370 5000 8320 10 1 59741721 6727 5.95 0.25 12 0.10 1892.00 45574.00 12010 20241111 -6.24 6340 20240117 77.60 12010 -6.24 20241111 6340 77.60 20240117 12010 -6.24 20241111 6340 77.60 20240117 0.33 N 012630 5000 2987 억 10603527 N N 395 N 00 N
5 20241118 130254 55 60.00 KOSPI 금융업 N N N Y 60 N 11240 -10 5 -0.09 603294780 53646 38.48 11100 11420 11100 14620 7880 11250 11245.85 17.75 0 2936 12116 11682 10966 10532 9816 11900 10750 2987 3370 5000 8320 10 1 59741721 6715 5.94 0.25 12 0.09 1892.00 45574.00 12010 20241111 -6.41 6340 20240117 77.29 12010 -6.41 20241111 6340 77.29 20240117 12010 -6.41 20241111 6340 77.29 20240117 0.33 N 012630 5000 2987 억 10603527 N N 395 N 00 N
6 20241118 120256 55 60.00 KOSPI 금융업 N N N Y 60 N 11310 60 2 0.53 441366180 39266 28.16 11100 11420 11100 14620 7880 11250 11240.42 17.75 0 3310 12116 11682 10966 10532 9816 11900 10750 2987 3370 5000 8320 10 1 59741721 6757 5.98 0.25 12 0.07 1892.00 45574.00 12010 20241111 -5.83 6340 20240117 78.39 12010 -5.83 20241111 6340 78.39 20240117 12010 -5.83 20241111 6340 78.39 20240117 0.33 N 012630 5000 2987 억 10603527 N N 395 N 00 N
7 20241118 110255 55 60.00 KOSPI 금융업 N N N Y 60 N 11270 20 2 0.18 315944220 28175 20.21 11100 11420 11100 14620 7880 11250 11213.64 17.75 0 3383 12116 11682 10966 10532 9816 11900 10750 2987 3370 5000 8320 10 1 59741721 6733 5.96 0.25 12 0.05 1892.00 45574.00 12010 20241111 -6.16 6340 20240117 77.76 12010 -6.16 20241111 6340 77.76 20240117 12010 -6.16 20241111 6340 77.76 20240117 0.33 N 012630 5000 2987 억 10603527 N N 395 N 00 N
8 20241118 100255 55 60.00 KOSPI 금융업 N N N Y 60 N 11220 -30 5 -0.27 115289400 10227 7.34 11100 11420 11100 14620 7880 11250 11273.04 17.75 0 -898 12116 11682 10966 10532 9816 11900 10750 2987 3370 5000 8320 10 1 59741721 6703 5.93 0.25 12 0.02 1892.00 45574.00 12010 20241111 -6.58 6340 20240117 76.97 12010 -6.58 20241111 6340 76.97 20240117 12010 -6.58 20241111 6340 76.97 20240117 0.33 N 012630 5000 2987 억 10603527 N N 395 N 00 N
9 20241118 090252 55 60.00 KOSPI 금융업 N N N Y 60 N 11220 -30 5 -0.27 4267830 383 0.27 11100 11220 11100 14620 7880 11250 11142.88 17.75 0 -38 12116 11682 10966 10532 9816 11900 10750 2987 3370 5000 8320 10 1 59741721 6703 5.93 0.25 12 0.00 1892.00 45574.00 12010 20241111 -6.58 6340 20240117 76.97 12010 -6.58 20241111 6340 76.97 20240117 12010 -6.58 20241111 6340 76.97 20240117 0.33 N 012630 5000 2987 억 10603527 N N 395 N 00 N
10 20241115 160300 55 60.00 KOSPI 금융업 N N N Y 60 N 11250 70 2 0.63 1553015940 139366 179.46 11010 11400 10250 14530 7830 11180 11143.43 17.75 0 -20122 11446 11312 11226 11092 11006 11270 11050 2987 3350 5000 8270 10 1 59741721 6721 5.95 0.25 12 0.23 1892.00 45574.00 12010 20241111 -6.33 6340 20240117 77.44 12010 -6.33 20241111 6340 77.44 20240117 12010 -6.33 20241111 6340 77.44 20240117 0.34 N 012630 5000 2987 억 10605630 N N 395 N 00 N
11 20241115 150307 55 60.00 KOSPI 금융업 N N N Y 60 N 11320 140 2 1.25 1514460800 135965 175.08 11010 11400 10250 14530 7830 11180 11138.61 17.75 0 -19135 11446 11312 11226 11092 11006 11270 11050 2987 3350 5000 8270 10 1 59741721 6763 5.98 0.25 12 0.23 1892.00 45574.00 12010 20241111 -5.75 6340 20240117 78.55 12010 -5.75 20241111 6340 78.55 20240117 12010 -5.75 20241111 6340 78.55 20240117 0.34 N 012630 5000 2987 억 10605630 N N 34 N 00 N
12 20241115 140304 55 60.00 KOSPI 금융업 N N N Y 60 N 11380 200 2 1.79 1389628070 124971 160.92 11010 11400 10250 14530 7830 11180 11119.60 17.75 0 -14862 11446 11312 11226 11092 11006 11270 11050 2987 3350 5000 8270 10 1 59741721 6799 6.01 0.25 12 0.21 1892.00 45574.00 12010 20241111 -5.25 6340 20240117 79.50 12010 -5.25 20241111 6340 79.50 20240117 12010 -5.25 20241111 6340 79.50 20240117 0.34 N 012630 5000 2987 억 10605630 N N 34 N 00 N