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

Update 2024-11-20 2954 top30,price

Browse Source
This commit is contained in:
ened
2024-11-20 18:12:28 +09:00
parent 4282f74448
commit b855cea93a
2954 changed files with 31859 additions and 2711 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
487570/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
20241120,161332,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,36000,-300,5,-0.83,65420650,1811,28.00,36700,36700,35900,47150,25450,36300,36124.60,3.70,0,-649,37600,36950,36100,35450,34600,37275,35775,186,10850,5000,25410,50,1,3725927,1341,0.00,0.00,12,0.05,0.00,0.00,118000,20240729,-69.49,32800,20241115,9.76,118000,-69.49,20240729,32800,9.76,20241115,118000,-69.49,20240729,32800,9.76,20241115,0.71,N,487570,5000,186 억,,137913,N,N,3,N,00,N
20241120,151352,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,36100,-200,5,-0.55,55226150,1528,23.62,36700,36700,35900,47150,25450,36300,36142.77,3.70,0,-538,37600,36950,36100,35450,34600,37275,35775,186,10850,5000,25410,50,1,3725927,1345,0.00,0.00,12,0.04,0.00,0.00,118000,20240729,-69.41,32800,20241115,10.06,118000,-69.41,20240729,32800,10.06,20241115,118000,-69.41,20240729,32800,10.06,20241115,0.71,N,487570,5000,186 억,,137913,N,N,3,N,00,N
20241120,141354,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,36000,-300,5,-0.83,43098850,1192,18.43,36700,36700,35900,47150,25450,36300,36156.75,3.70,0,-481,37600,36950,36100,35450,34600,37275,35775,186,10850,5000,25410,50,1,3725927,1341,0.00,0.00,12,0.03,0.00,0.00,118000,20240729,-69.49,32800,20241115,9.76,118000,-69.49,20240729,32800,9.76,20241115,118000,-69.49,20240729,32800,9.76,20241115,0.71,N,487570,5000,186 억,,137913,N,N,3,N,00,N
20241120,131355,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,36150,-150,5,-0.41,36785550,1017,15.72,36700,36700,35900,47150,25450,36300,36170.65,3.70,0,-467,37600,36950,36100,35450,34600,37275,35775,186,10850,5000,25410,50,1,3725927,1347,0.00,0.00,12,0.03,0.00,0.00,118000,20240729,-69.36,32800,20241115,10.21,118000,-69.36,20240729,32800,10.21,20241115,118000,-69.36,20240729,32800,10.21,20241115,0.71,N,487570,5000,186 억,,137913,N,N,3,N,00,N
20241120,121352,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,36300,0,3,0.00,30927450,855,13.22,36700,36700,35900,47150,25450,36300,36172.46,3.70,0,-310,37600,36950,36100,35450,34600,37275,35775,186,10850,5000,25410,50,1,3725927,1353,0.00,0.00,12,0.02,0.00,0.00,118000,20240729,-69.24,32800,20241115,10.67,118000,-69.24,20240729,32800,10.67,20241115,118000,-69.24,20240729,32800,10.67,20241115,0.71,N,487570,5000,186 억,,137913,N,N,3,N,00,N
20241120,111357,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,36250,-50,5,-0.14,21577250,596,9.21,36700,36700,35900,47150,25450,36300,36203.44,3.70,0,-331,37600,36950,36100,35450,34600,37275,35775,186,10850,5000,25410,50,1,3725927,1351,0.00,0.00,12,0.02,0.00,0.00,118000,20240729,-69.28,32800,20241115,10.52,118000,-69.28,20240729,32800,10.52,20241115,118000,-69.28,20240729,32800,10.52,20241115,0.71,N,487570,5000,186 억,,137913,N,N,3,N,00,N
20241120,101355,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,36050,-250,5,-0.69,9082250,250,3.86,36700,36700,36050,47150,25450,36300,36329.00,3.70,0,-197,37600,36950,36100,35450,34600,37275,35775,186,10850,5000,25410,50,1,3725927,1343,0.00,0.00,12,0.01,0.00,0.00,118000,20240729,-69.45,32800,20241115,9.91,118000,-69.45,20240729,32800,9.91,20241115,118000,-69.45,20240729,32800,9.91,20241115,0.71,N,487570,5000,186 억,,137913,N,N,3,N,00,N
20241120,091354,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,36300,0,3,0.00,4775650,131,2.03,36700,36700,36250,47150,25450,36300,36455.34,3.70,0,-105,37600,36950,36100,35450,34600,37275,35775,186,10850,5000,25410,50,1,3725927,1353,0.00,0.00,12,0.00,0.00,0.00,118000,20240729,-69.24,32800,20241115,10.67,118000,-69.24,20240729,32800,10.67,20241115,118000,-69.24,20240729,32800,10.67,20241115,0.71,N,487570,5000,186 억,,137913,N,N,3,N,00,N
20241119,161234,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,36300,600,2,1.68,231800300,6469,189.48,36000,36750,35250,46400,25000,35700,35831.46,3.66,0,1527,36600,36150,35900,35450,35200,36050,35350,186,10700,5000,24990,50,1,3725927,1353,0.00,0.00,12,0.17,0.00,0.00,118000,20240729,-69.24,32800,20241115,10.67,118000,-69.24,20240729,32800,10.67,20241115,118000,-69.24,20240729,32800,10.67,20241115,0.73,N,487570,5000,186 억,,136420,N,N,3,N,00,N
20241119,151300,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,36150,450,2,1.26,224622100,6271,183.68,36000,36750,35250,46400,25000,35700,35819.18,3.66,0,1561,36600,36150,35900,35450,35200,36050,35350,186,10700,5000,24990,50,1,3725927,1347,0.00,0.00,12,0.17,0.00,0.00,118000,20240729,-69.36,32800,20241115,10.21,118000,-69.36,20240729,32800,10.21,20241115,118000,-69.36,20240729,32800,10.21,20241115,0.73,N,487570,5000,186 억,,136420,N,N,1,N,00,N
20241119,141257,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,36050,350,2,0.98,215080550,6006,175.92,36000,36750,35250,46400,25000,35700,35810.95,3.66,0,1573,36600,36150,35900,35450,35200,36050,35350,186,10700,5000,24990,50,1,3725927,1343,0.00,0.00,12,0.16,0.00,0.00,118000,20240729,-69.45,32800,20241115,9.91,118000,-69.45,20240729,32800,9.91,20241115,118000,-69.45,20240729,32800,9.91,20241115,0.73,N,487570,5000,186 억,,136420,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 20241120 161332 57 100.00 KOSPI 금융업 N N N N N 36000 -300 5 -0.83 65420650 1811 28.00 36700 36700 35900 47150 25450 36300 36124.60 3.70 0 -649 37600 36950 36100 35450 34600 37275 35775 186 10850 5000 25410 50 1 3725927 1341 0.00 0.00 12 0.05 0.00 0.00 118000 20240729 -69.49 32800 20241115 9.76 118000 -69.49 20240729 32800 9.76 20241115 118000 -69.49 20240729 32800 9.76 20241115 0.71 N 487570 5000 186 억 137913 N N 3 N 00 N
3 20241120 151352 57 100.00 KOSPI 금융업 N N N N N 36100 -200 5 -0.55 55226150 1528 23.62 36700 36700 35900 47150 25450 36300 36142.77 3.70 0 -538 37600 36950 36100 35450 34600 37275 35775 186 10850 5000 25410 50 1 3725927 1345 0.00 0.00 12 0.04 0.00 0.00 118000 20240729 -69.41 32800 20241115 10.06 118000 -69.41 20240729 32800 10.06 20241115 118000 -69.41 20240729 32800 10.06 20241115 0.71 N 487570 5000 186 억 137913 N N 3 N 00 N
4 20241120 141354 57 100.00 KOSPI 금융업 N N N N N 36000 -300 5 -0.83 43098850 1192 18.43 36700 36700 35900 47150 25450 36300 36156.75 3.70 0 -481 37600 36950 36100 35450 34600 37275 35775 186 10850 5000 25410 50 1 3725927 1341 0.00 0.00 12 0.03 0.00 0.00 118000 20240729 -69.49 32800 20241115 9.76 118000 -69.49 20240729 32800 9.76 20241115 118000 -69.49 20240729 32800 9.76 20241115 0.71 N 487570 5000 186 억 137913 N N 3 N 00 N
5 20241120 131355 57 100.00 KOSPI 금융업 N N N N N 36150 -150 5 -0.41 36785550 1017 15.72 36700 36700 35900 47150 25450 36300 36170.65 3.70 0 -467 37600 36950 36100 35450 34600 37275 35775 186 10850 5000 25410 50 1 3725927 1347 0.00 0.00 12 0.03 0.00 0.00 118000 20240729 -69.36 32800 20241115 10.21 118000 -69.36 20240729 32800 10.21 20241115 118000 -69.36 20240729 32800 10.21 20241115 0.71 N 487570 5000 186 억 137913 N N 3 N 00 N
6 20241120 121352 57 100.00 KOSPI 금융업 N N N N N 36300 0 3 0.00 30927450 855 13.22 36700 36700 35900 47150 25450 36300 36172.46 3.70 0 -310 37600 36950 36100 35450 34600 37275 35775 186 10850 5000 25410 50 1 3725927 1353 0.00 0.00 12 0.02 0.00 0.00 118000 20240729 -69.24 32800 20241115 10.67 118000 -69.24 20240729 32800 10.67 20241115 118000 -69.24 20240729 32800 10.67 20241115 0.71 N 487570 5000 186 억 137913 N N 3 N 00 N
7 20241120 111357 57 100.00 KOSPI 금융업 N N N N N 36250 -50 5 -0.14 21577250 596 9.21 36700 36700 35900 47150 25450 36300 36203.44 3.70 0 -331 37600 36950 36100 35450 34600 37275 35775 186 10850 5000 25410 50 1 3725927 1351 0.00 0.00 12 0.02 0.00 0.00 118000 20240729 -69.28 32800 20241115 10.52 118000 -69.28 20240729 32800 10.52 20241115 118000 -69.28 20240729 32800 10.52 20241115 0.71 N 487570 5000 186 억 137913 N N 3 N 00 N
8 20241120 101355 57 100.00 KOSPI 금융업 N N N N N 36050 -250 5 -0.69 9082250 250 3.86 36700 36700 36050 47150 25450 36300 36329.00 3.70 0 -197 37600 36950 36100 35450 34600 37275 35775 186 10850 5000 25410 50 1 3725927 1343 0.00 0.00 12 0.01 0.00 0.00 118000 20240729 -69.45 32800 20241115 9.91 118000 -69.45 20240729 32800 9.91 20241115 118000 -69.45 20240729 32800 9.91 20241115 0.71 N 487570 5000 186 억 137913 N N 3 N 00 N
9 20241120 091354 57 100.00 KOSPI 금융업 N N N N N 36300 0 3 0.00 4775650 131 2.03 36700 36700 36250 47150 25450 36300 36455.34 3.70 0 -105 37600 36950 36100 35450 34600 37275 35775 186 10850 5000 25410 50 1 3725927 1353 0.00 0.00 12 0.00 0.00 0.00 118000 20240729 -69.24 32800 20241115 10.67 118000 -69.24 20240729 32800 10.67 20241115 118000 -69.24 20240729 32800 10.67 20241115 0.71 N 487570 5000 186 억 137913 N N 3 N 00 N
10 20241119 161234 57 100.00 KOSPI 금융업 N N N N N 36300 600 2 1.68 231800300 6469 189.48 36000 36750 35250 46400 25000 35700 35831.46 3.66 0 1527 36600 36150 35900 35450 35200 36050 35350 186 10700 5000 24990 50 1 3725927 1353 0.00 0.00 12 0.17 0.00 0.00 118000 20240729 -69.24 32800 20241115 10.67 118000 -69.24 20240729 32800 10.67 20241115 118000 -69.24 20240729 32800 10.67 20241115 0.73 N 487570 5000 186 억 136420 N N 3 N 00 N
11 20241119 151300 57 100.00 KOSPI 금융업 N N N N N 36150 450 2 1.26 224622100 6271 183.68 36000 36750 35250 46400 25000 35700 35819.18 3.66 0 1561 36600 36150 35900 35450 35200 36050 35350 186 10700 5000 24990 50 1 3725927 1347 0.00 0.00 12 0.17 0.00 0.00 118000 20240729 -69.36 32800 20241115 10.21 118000 -69.36 20240729 32800 10.21 20241115 118000 -69.36 20240729 32800 10.21 20241115 0.73 N 487570 5000 186 억 136420 N N 1 N 00 N
12 20241119 141257 57 100.00 KOSPI 금융업 N N N N N 36050 350 2 0.98 215080550 6006 175.92 36000 36750 35250 46400 25000 35700 35810.95 3.66 0 1573 36600 36150 35900 35450 35200 36050 35350 186 10700 5000 24990 50 1 3725927 1343 0.00 0.00 12 0.16 0.00 0.00 118000 20240729 -69.45 32800 20241115 9.91 118000 -69.45 20240729 32800 9.91 20241115 118000 -69.45 20240729 32800 9.91 20241115 0.73 N 487570 5000 186 억 136420 N N 1 N 00 N