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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12920,-20,5,-0.15,66611510,5175,78.05,12930,12990,12790,16820,9060,12940,12871.58,3.98,0,-2093,13373,13156,12963,12746,12553,13060,12650,84,3880,500,9570,10,1,13291151,1717,6.87,0.41,12,0.04,1881.00,31185.00,15100,20240208,-14.44,10450,20240125,23.64,15100,-14.44,20240208,10450,23.64,20240125,15100,-14.44,20240208,10450,23.64,20240125,0.38,N,000320,500,84 억,,528469,N,N,1,N,00,N
20241121,150105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12820,-120,5,-0.93,41406730,3215,48.49,12930,12990,12820,16820,9060,12940,12879.23,3.98,0,-1329,13373,13156,12963,12746,12553,13060,12650,84,3880,500,9570,10,1,13291151,1704,6.82,0.41,12,0.02,1881.00,31185.00,15100,20240208,-15.10,10450,20240125,22.68,15100,-15.10,20240208,10450,22.68,20240125,15100,-15.10,20240208,10450,22.68,20240125,0.38,N,000320,500,84 억,,528469,N,N,3,N,00,N
20241121,140105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12860,-80,5,-0.62,26608330,2063,31.12,12930,12990,12860,16820,9060,12940,12897.88,3.98,0,-960,13373,13156,12963,12746,12553,13060,12650,84,3880,500,9570,10,1,13291151,1709,6.84,0.41,12,0.02,1881.00,31185.00,15100,20240208,-14.83,10450,20240125,23.06,15100,-14.83,20240208,10450,23.06,20240125,15100,-14.83,20240208,10450,23.06,20240125,0.38,N,000320,500,84 억,,528469,N,N,3,N,00,N
20241121,130106,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12890,-50,5,-0.39,21304230,1652,24.92,12930,12990,12860,16820,9060,12940,12896.02,3.98,0,-818,13373,13156,12963,12746,12553,13060,12650,84,3880,500,9570,10,1,13291151,1713,6.85,0.41,12,0.01,1881.00,31185.00,15100,20240208,-14.64,10450,20240125,23.35,15100,-14.64,20240208,10450,23.35,20240125,15100,-14.64,20240208,10450,23.35,20240125,0.38,N,000320,500,84 억,,528469,N,N,3,N,00,N
20241121,120105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12890,-50,5,-0.39,14071150,1091,16.46,12930,12990,12860,16820,9060,12940,12897.48,3.98,0,-671,13373,13156,12963,12746,12553,13060,12650,84,3880,500,9570,10,1,13291151,1713,6.85,0.41,12,0.01,1881.00,31185.00,15100,20240208,-14.64,10450,20240125,23.35,15100,-14.64,20240208,10450,23.35,20240125,15100,-14.64,20240208,10450,23.35,20240125,0.38,N,000320,500,84 억,,528469,N,N,3,N,00,N
20241121,110106,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12900,-40,5,-0.31,11050960,857,12.93,12930,12990,12860,16820,9060,12940,12894.94,3.98,0,-546,13373,13156,12963,12746,12553,13060,12650,84,3880,500,9570,10,1,13291151,1715,6.86,0.41,12,0.01,1881.00,31185.00,15100,20240208,-14.57,10450,20240125,23.44,15100,-14.57,20240208,10450,23.44,20240125,15100,-14.57,20240208,10450,23.44,20240125,0.38,N,000320,500,84 억,,528469,N,N,3,N,00,N
20241121,100105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12880,-60,5,-0.46,6759230,524,7.90,12930,12990,12860,16820,9060,12940,12899.29,3.98,0,-316,13373,13156,12963,12746,12553,13060,12650,84,3880,500,9570,10,1,13291151,1712,6.85,0.41,12,0.00,1881.00,31185.00,15100,20240208,-14.70,10450,20240125,23.25,15100,-14.70,20240208,10450,23.25,20240125,15100,-14.70,20240208,10450,23.25,20240125,0.38,N,000320,500,84 억,,528469,N,N,3,N,00,N
20241121,090105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12930,-10,5,-0.08,699030,54,0.81,12930,12980,12930,16820,9060,12940,12945.00,3.98,0,-12,13373,13156,12963,12746,12553,13060,12650,84,3880,500,9570,10,1,13291151,1719,6.87,0.41,12,0.00,1881.00,31185.00,15100,20240208,-14.37,10450,20240125,23.73,15100,-14.37,20240208,10450,23.73,20240125,15100,-14.37,20240208,10450,23.73,20240125,0.38,N,000320,500,84 억,,528469,N,N,3,N,00,N
20241120,160105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12940,30,2,0.23,83935600,6530,132.19,13180,13180,12770,16780,9040,12910,12853.83,3.99,0,-3583,13170,13040,12920,12790,12670,13105,12855,84,3870,500,9550,10,1,13291151,1720,6.88,0.41,12,0.05,1881.00,31185.00,15100,20240208,-14.30,10450,20240125,23.83,15100,-14.30,20240208,10450,23.83,20240125,15100,-14.30,20240208,10450,23.83,20240125,0.43,N,000320,500,84 억,,530340,N,N,3,N,00,N
20241120,150105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12830,-80,5,-0.62,68156930,5306,107.41,13180,13180,12770,16780,9040,12910,12845.26,3.99,0,-2998,13170,13040,12920,12790,12670,13105,12855,84,3870,500,9550,10,1,13291151,1705,6.82,0.41,12,0.04,1881.00,31185.00,15100,20240208,-15.03,10450,20240125,22.78,15100,-15.03,20240208,10450,22.78,20240125,15100,-15.03,20240208,10450,22.78,20240125,0.43,N,000320,500,84 억,,530340,N,N,1,N,00,N
20241120,140106,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12830,-80,5,-0.62,66450010,5173,104.72,13180,13180,12770,16780,9040,12910,12845.55,3.99,0,-2934,13170,13040,12920,12790,12670,13105,12855,84,3870,500,9550,10,1,13291151,1705,6.82,0.41,12,0.04,1881.00,31185.00,15100,20240208,-15.03,10450,20240125,22.78,15100,-15.03,20240208,10450,22.78,20240125,15100,-15.03,20240208,10450,22.78,20240125,0.43,N,000320,500,84 억,,530340,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 20241121 160105 55 60.00 KOSPI 금융업 N N N Y 60 N 12920 -20 5 -0.15 66611510 5175 78.05 12930 12990 12790 16820 9060 12940 12871.58 3.98 0 -2093 13373 13156 12963 12746 12553 13060 12650 84 3880 500 9570 10 1 13291151 1717 6.87 0.41 12 0.04 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 0.38 N 000320 500 84 억 528469 N N 1 N 00 N
3 20241121 150105 55 60.00 KOSPI 금융업 N N N Y 60 N 12820 -120 5 -0.93 41406730 3215 48.49 12930 12990 12820 16820 9060 12940 12879.23 3.98 0 -1329 13373 13156 12963 12746 12553 13060 12650 84 3880 500 9570 10 1 13291151 1704 6.82 0.41 12 0.02 1881.00 31185.00 15100 20240208 -15.10 10450 20240125 22.68 15100 -15.10 20240208 10450 22.68 20240125 15100 -15.10 20240208 10450 22.68 20240125 0.38 N 000320 500 84 억 528469 N N 3 N 00 N
4 20241121 140105 55 60.00 KOSPI 금융업 N N N Y 60 N 12860 -80 5 -0.62 26608330 2063 31.12 12930 12990 12860 16820 9060 12940 12897.88 3.98 0 -960 13373 13156 12963 12746 12553 13060 12650 84 3880 500 9570 10 1 13291151 1709 6.84 0.41 12 0.02 1881.00 31185.00 15100 20240208 -14.83 10450 20240125 23.06 15100 -14.83 20240208 10450 23.06 20240125 15100 -14.83 20240208 10450 23.06 20240125 0.38 N 000320 500 84 억 528469 N N 3 N 00 N
5 20241121 130106 55 60.00 KOSPI 금융업 N N N Y 60 N 12890 -50 5 -0.39 21304230 1652 24.92 12930 12990 12860 16820 9060 12940 12896.02 3.98 0 -818 13373 13156 12963 12746 12553 13060 12650 84 3880 500 9570 10 1 13291151 1713 6.85 0.41 12 0.01 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 0.38 N 000320 500 84 억 528469 N N 3 N 00 N
6 20241121 120105 55 60.00 KOSPI 금융업 N N N Y 60 N 12890 -50 5 -0.39 14071150 1091 16.46 12930 12990 12860 16820 9060 12940 12897.48 3.98 0 -671 13373 13156 12963 12746 12553 13060 12650 84 3880 500 9570 10 1 13291151 1713 6.85 0.41 12 0.01 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 0.38 N 000320 500 84 억 528469 N N 3 N 00 N
7 20241121 110106 55 60.00 KOSPI 금융업 N N N Y 60 N 12900 -40 5 -0.31 11050960 857 12.93 12930 12990 12860 16820 9060 12940 12894.94 3.98 0 -546 13373 13156 12963 12746 12553 13060 12650 84 3880 500 9570 10 1 13291151 1715 6.86 0.41 12 0.01 1881.00 31185.00 15100 20240208 -14.57 10450 20240125 23.44 15100 -14.57 20240208 10450 23.44 20240125 15100 -14.57 20240208 10450 23.44 20240125 0.38 N 000320 500 84 억 528469 N N 3 N 00 N
8 20241121 100105 55 60.00 KOSPI 금융업 N N N Y 60 N 12880 -60 5 -0.46 6759230 524 7.90 12930 12990 12860 16820 9060 12940 12899.29 3.98 0 -316 13373 13156 12963 12746 12553 13060 12650 84 3880 500 9570 10 1 13291151 1712 6.85 0.41 12 0.00 1881.00 31185.00 15100 20240208 -14.70 10450 20240125 23.25 15100 -14.70 20240208 10450 23.25 20240125 15100 -14.70 20240208 10450 23.25 20240125 0.38 N 000320 500 84 억 528469 N N 3 N 00 N
9 20241121 090105 55 60.00 KOSPI 금융업 N N N Y 60 N 12930 -10 5 -0.08 699030 54 0.81 12930 12980 12930 16820 9060 12940 12945.00 3.98 0 -12 13373 13156 12963 12746 12553 13060 12650 84 3880 500 9570 10 1 13291151 1719 6.87 0.41 12 0.00 1881.00 31185.00 15100 20240208 -14.37 10450 20240125 23.73 15100 -14.37 20240208 10450 23.73 20240125 15100 -14.37 20240208 10450 23.73 20240125 0.38 N 000320 500 84 억 528469 N N 3 N 00 N
10 20241120 160105 55 60.00 KOSPI 금융업 N N N Y 60 N 12940 30 2 0.23 83935600 6530 132.19 13180 13180 12770 16780 9040 12910 12853.83 3.99 0 -3583 13170 13040 12920 12790 12670 13105 12855 84 3870 500 9550 10 1 13291151 1720 6.88 0.41 12 0.05 1881.00 31185.00 15100 20240208 -14.30 10450 20240125 23.83 15100 -14.30 20240208 10450 23.83 20240125 15100 -14.30 20240208 10450 23.83 20240125 0.43 N 000320 500 84 억 530340 N N 3 N 00 N
11 20241120 150105 55 60.00 KOSPI 금융업 N N N Y 60 N 12830 -80 5 -0.62 68156930 5306 107.41 13180 13180 12770 16780 9040 12910 12845.26 3.99 0 -2998 13170 13040 12920 12790 12670 13105 12855 84 3870 500 9550 10 1 13291151 1705 6.82 0.41 12 0.04 1881.00 31185.00 15100 20240208 -15.03 10450 20240125 22.78 15100 -15.03 20240208 10450 22.78 20240125 15100 -15.03 20240208 10450 22.78 20240125 0.43 N 000320 500 84 억 530340 N N 1 N 00 N
12 20241120 140106 55 60.00 KOSPI 금융업 N N N Y 60 N 12830 -80 5 -0.62 66450010 5173 104.72 13180 13180 12770 16780 9040 12910 12845.55 3.99 0 -2934 13170 13040 12920 12790 12670 13105 12855 84 3870 500 9550 10 1 13291151 1705 6.82 0.41 12 0.04 1881.00 31185.00 15100 20240208 -15.03 10450 20240125 22.78 15100 -15.03 20240208 10450 22.78 20240125 15100 -15.03 20240208 10450 22.78 20240125 0.43 N 000320 500 84 억 530340 N N 1 N 00 N