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
000640/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
20241121,160108,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,109000,-2200,5,-1.98,513336000,4702,162.59,110300,110300,108500,144500,77900,111200,109173.97,15.11,0,-545,113000,112100,111200,110300,109400,112550,110750,317,33300,5000,84510,100,1,6348913,6920,11.93,0.68,12,0.07,9134.00,160794.00,128500,20240830,-15.18,88800,20231129,22.75,128500,-15.18,20240830,94400,15.47,20240116,128500,-15.18,20240830,88800,22.75,20231129,0.11,N,000640,5000,317 억,,959417,N,N,91,N,00,N
20241121,150109,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,108800,-2400,5,-2.16,473436600,4335,149.90,110300,110300,108500,144500,77900,111200,109212.60,15.11,0,-608,113000,112100,111200,110300,109400,112550,110750,317,33300,5000,84510,100,1,6348913,6908,11.91,0.68,12,0.07,9134.00,160794.00,128500,20240830,-15.33,88800,20231129,22.52,128500,-15.33,20240830,94400,15.25,20240116,128500,-15.33,20240830,88800,22.52,20231129,0.11,N,000640,5000,317 억,,959417,N,N,24,N,00,N
20241121,140109,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,108700,-2500,5,-2.25,378847200,3467,119.88,110300,110300,108500,144500,77900,111200,109272.34,15.11,0,-658,113000,112100,111200,110300,109400,112550,110750,317,33300,5000,84510,100,1,6348913,6901,11.90,0.68,12,0.05,9134.00,160794.00,128500,20240830,-15.41,88800,20231129,22.41,128500,-15.41,20240830,94400,15.15,20240116,128500,-15.41,20240830,88800,22.41,20231129,0.11,N,000640,5000,317 억,,959417,N,N,24,N,00,N
20241121,130110,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,109100,-2100,5,-1.89,234801500,2145,74.17,110300,110300,108500,144500,77900,111200,109464.57,15.11,0,-439,113000,112100,111200,110300,109400,112550,110750,317,33300,5000,84510,100,1,6348913,6927,11.94,0.68,12,0.03,9134.00,160794.00,128500,20240830,-15.10,88800,20231129,22.86,128500,-15.10,20240830,94400,15.57,20240116,128500,-15.10,20240830,88800,22.86,20231129,0.11,N,000640,5000,317 억,,959417,N,N,24,N,00,N
20241121,120109,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,109600,-1600,5,-1.44,187945900,1717,59.37,110300,110300,108500,144500,77900,111200,109461.79,15.11,0,-301,113000,112100,111200,110300,109400,112550,110750,317,33300,5000,84510,100,1,6348913,6958,12.00,0.68,12,0.03,9134.00,160794.00,128500,20240830,-14.71,88800,20231129,23.42,128500,-14.71,20240830,94400,16.10,20240116,128500,-14.71,20240830,88800,23.42,20231129,0.11,N,000640,5000,317 억,,959417,N,N,24,N,00,N
20241121,110109,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,110000,-1200,5,-1.08,167000700,1526,52.77,110300,110300,108500,144500,77900,111200,109436.89,15.11,0,-188,113000,112100,111200,110300,109400,112550,110750,317,33300,5000,84510,100,1,6348913,6984,12.04,0.68,12,0.02,9134.00,160794.00,128500,20240830,-14.40,88800,20231129,23.87,128500,-14.40,20240830,94400,16.53,20240116,128500,-14.40,20240830,88800,23.87,20231129,0.11,N,000640,5000,317 억,,959417,N,N,24,N,00,N
20241121,100109,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,109600,-1600,5,-1.44,138207400,1264,43.71,110300,110300,108500,144500,77900,111200,109341.30,15.11,0,-174,113000,112100,111200,110300,109400,112550,110750,317,33300,5000,84510,100,1,6348913,6958,12.00,0.68,12,0.02,9134.00,160794.00,128500,20240830,-14.71,88800,20231129,23.42,128500,-14.71,20240830,94400,16.10,20240116,128500,-14.71,20240830,88800,23.42,20231129,0.11,N,000640,5000,317 억,,959417,N,N,24,N,00,N
20241121,090108,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,111200,0,3,0.00,0,0,0.00,0,0,0,144500,77900,111200,0.00,15.11,0,0,113000,112100,111200,110300,109400,112550,110750,317,33300,5000,84510,100,1,6348913,7060,12.17,0.69,12,0.00,9134.00,160794.00,128500,20240830,-13.46,88800,20231129,25.23,128500,-13.46,20240830,94400,17.80,20240116,128500,-13.46,20240830,88800,25.23,20231129,0.11,N,000640,5000,317 억,,959417,N,N,24,N,00,N
20241120,160108,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,111200,-200,5,-0.18,321632700,2891,95.44,111000,112100,110300,144800,78000,111400,111252.89,15.12,0,-446,115333,113366,112233,110266,109133,112800,109700,317,33400,5000,84660,100,1,6348913,7060,12.17,0.69,12,0.05,9134.00,160794.00,128500,20240830,-13.46,88800,20231129,25.23,128500,-13.46,20240830,94400,17.80,20240116,128500,-13.46,20240830,88800,25.23,20231129,0.12,N,000640,5000,317 억,,959770,N,N,24,N,00,N
20241120,150109,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,110500,-900,5,-0.81,289868200,2604,85.97,111000,112100,110500,144800,78000,111400,111316.38,15.12,0,-354,115333,113366,112233,110266,109133,112800,109700,317,33400,5000,84660,100,1,6348913,7016,12.10,0.69,12,0.04,9134.00,160794.00,128500,20240830,-14.01,88800,20231129,24.44,128500,-14.01,20240830,94400,17.06,20240116,128500,-14.01,20240830,88800,24.44,20231129,0.12,N,000640,5000,317 억,,959770,N,N,44,N,00,N
20241120,140109,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,111500,100,2,0.09,237217700,2129,70.29,111000,112100,110800,144800,78000,111400,111422.16,15.12,0,-343,115333,113366,112233,110266,109133,112800,109700,317,33400,5000,84660,100,1,6348913,7079,12.21,0.69,12,0.03,9134.00,160794.00,128500,20240830,-13.23,88800,20231129,25.56,128500,-13.23,20240830,94400,18.11,20240116,128500,-13.23,20240830,88800,25.56,20231129,0.12,N,000640,5000,317 억,,959770,N,N,44,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 160108 55 60.00 KOSPI 금융업 N N N Y 60 N 109000 -2200 5 -1.98 513336000 4702 162.59 110300 110300 108500 144500 77900 111200 109173.97 15.11 0 -545 113000 112100 111200 110300 109400 112550 110750 317 33300 5000 84510 100 1 6348913 6920 11.93 0.68 12 0.07 9134.00 160794.00 128500 20240830 -15.18 88800 20231129 22.75 128500 -15.18 20240830 94400 15.47 20240116 128500 -15.18 20240830 88800 22.75 20231129 0.11 N 000640 5000 317 억 959417 N N 91 N 00 N
3 20241121 150109 55 60.00 KOSPI 금융업 N N N Y 60 N 108800 -2400 5 -2.16 473436600 4335 149.90 110300 110300 108500 144500 77900 111200 109212.60 15.11 0 -608 113000 112100 111200 110300 109400 112550 110750 317 33300 5000 84510 100 1 6348913 6908 11.91 0.68 12 0.07 9134.00 160794.00 128500 20240830 -15.33 88800 20231129 22.52 128500 -15.33 20240830 94400 15.25 20240116 128500 -15.33 20240830 88800 22.52 20231129 0.11 N 000640 5000 317 억 959417 N N 24 N 00 N
4 20241121 140109 55 60.00 KOSPI 금융업 N N N Y 60 N 108700 -2500 5 -2.25 378847200 3467 119.88 110300 110300 108500 144500 77900 111200 109272.34 15.11 0 -658 113000 112100 111200 110300 109400 112550 110750 317 33300 5000 84510 100 1 6348913 6901 11.90 0.68 12 0.05 9134.00 160794.00 128500 20240830 -15.41 88800 20231129 22.41 128500 -15.41 20240830 94400 15.15 20240116 128500 -15.41 20240830 88800 22.41 20231129 0.11 N 000640 5000 317 억 959417 N N 24 N 00 N
5 20241121 130110 55 60.00 KOSPI 금융업 N N N Y 60 N 109100 -2100 5 -1.89 234801500 2145 74.17 110300 110300 108500 144500 77900 111200 109464.57 15.11 0 -439 113000 112100 111200 110300 109400 112550 110750 317 33300 5000 84510 100 1 6348913 6927 11.94 0.68 12 0.03 9134.00 160794.00 128500 20240830 -15.10 88800 20231129 22.86 128500 -15.10 20240830 94400 15.57 20240116 128500 -15.10 20240830 88800 22.86 20231129 0.11 N 000640 5000 317 억 959417 N N 24 N 00 N
6 20241121 120109 55 60.00 KOSPI 금융업 N N N Y 60 N 109600 -1600 5 -1.44 187945900 1717 59.37 110300 110300 108500 144500 77900 111200 109461.79 15.11 0 -301 113000 112100 111200 110300 109400 112550 110750 317 33300 5000 84510 100 1 6348913 6958 12.00 0.68 12 0.03 9134.00 160794.00 128500 20240830 -14.71 88800 20231129 23.42 128500 -14.71 20240830 94400 16.10 20240116 128500 -14.71 20240830 88800 23.42 20231129 0.11 N 000640 5000 317 억 959417 N N 24 N 00 N
7 20241121 110109 55 60.00 KOSPI 금융업 N N N Y 60 N 110000 -1200 5 -1.08 167000700 1526 52.77 110300 110300 108500 144500 77900 111200 109436.89 15.11 0 -188 113000 112100 111200 110300 109400 112550 110750 317 33300 5000 84510 100 1 6348913 6984 12.04 0.68 12 0.02 9134.00 160794.00 128500 20240830 -14.40 88800 20231129 23.87 128500 -14.40 20240830 94400 16.53 20240116 128500 -14.40 20240830 88800 23.87 20231129 0.11 N 000640 5000 317 억 959417 N N 24 N 00 N
8 20241121 100109 55 60.00 KOSPI 금융업 N N N Y 60 N 109600 -1600 5 -1.44 138207400 1264 43.71 110300 110300 108500 144500 77900 111200 109341.30 15.11 0 -174 113000 112100 111200 110300 109400 112550 110750 317 33300 5000 84510 100 1 6348913 6958 12.00 0.68 12 0.02 9134.00 160794.00 128500 20240830 -14.71 88800 20231129 23.42 128500 -14.71 20240830 94400 16.10 20240116 128500 -14.71 20240830 88800 23.42 20231129 0.11 N 000640 5000 317 억 959417 N N 24 N 00 N
9 20241121 090108 55 60.00 KOSPI 금융업 N N N Y 60 N 111200 0 3 0.00 0 0 0.00 0 0 0 144500 77900 111200 0.00 15.11 0 0 113000 112100 111200 110300 109400 112550 110750 317 33300 5000 84510 100 1 6348913 7060 12.17 0.69 12 0.00 9134.00 160794.00 128500 20240830 -13.46 88800 20231129 25.23 128500 -13.46 20240830 94400 17.80 20240116 128500 -13.46 20240830 88800 25.23 20231129 0.11 N 000640 5000 317 억 959417 N N 24 N 00 N
10 20241120 160108 55 60.00 KOSPI 금융업 N N N Y 60 N 111200 -200 5 -0.18 321632700 2891 95.44 111000 112100 110300 144800 78000 111400 111252.89 15.12 0 -446 115333 113366 112233 110266 109133 112800 109700 317 33400 5000 84660 100 1 6348913 7060 12.17 0.69 12 0.05 9134.00 160794.00 128500 20240830 -13.46 88800 20231129 25.23 128500 -13.46 20240830 94400 17.80 20240116 128500 -13.46 20240830 88800 25.23 20231129 0.12 N 000640 5000 317 억 959770 N N 24 N 00 N
11 20241120 150109 55 60.00 KOSPI 금융업 N N N Y 60 N 110500 -900 5 -0.81 289868200 2604 85.97 111000 112100 110500 144800 78000 111400 111316.38 15.12 0 -354 115333 113366 112233 110266 109133 112800 109700 317 33400 5000 84660 100 1 6348913 7016 12.10 0.69 12 0.04 9134.00 160794.00 128500 20240830 -14.01 88800 20231129 24.44 128500 -14.01 20240830 94400 17.06 20240116 128500 -14.01 20240830 88800 24.44 20231129 0.12 N 000640 5000 317 억 959770 N N 44 N 00 N
12 20241120 140109 55 60.00 KOSPI 금융업 N N N Y 60 N 111500 100 2 0.09 237217700 2129 70.29 111000 112100 110800 144800 78000 111400 111422.16 15.12 0 -343 115333 113366 112233 110266 109133 112800 109700 317 33400 5000 84660 100 1 6348913 7079 12.21 0.69 12 0.03 9134.00 160794.00 128500 20240830 -13.23 88800 20231129 25.56 128500 -13.23 20240830 94400 18.11 20240116 128500 -13.23 20240830 88800 25.56 20231129 0.12 N 000640 5000 317 억 959770 N N 44 N 00 N