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
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
20241121,160257,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67500,-200,5,-0.30,330193000,4876,53.94,67500,68600,67100,88000,47400,67700,67718.01,1.47,0,640,69366,68532,67766,66932,66166,68950,67350,118,20300,5000,47390,100,1,2365023,1596,8.02,0.34,12,0.21,8420.00,199901.00,123900,20240325,-45.52,58100,20240122,16.18,123900,-45.52,20240325,58100,16.18,20240122,123900,-45.52,20240325,58100,16.18,20240122,3.60,N,012320,5000,118 억,,34744,N,N,0,N,00,N
20241121,150303,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68000,300,2,0.44,271027800,4004,44.29,67500,68600,67100,88000,47400,67700,67689.26,1.47,0,704,69366,68532,67766,66932,66166,68950,67350,118,20300,5000,47390,100,1,2365023,1608,8.08,0.34,12,0.17,8420.00,199901.00,123900,20240325,-45.12,58100,20240122,17.04,123900,-45.12,20240325,58100,17.04,20240122,123900,-45.12,20240325,58100,17.04,20240122,3.60,N,012320,5000,118 억,,34744,N,N,0,N,00,N
20241121,140301,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67800,100,2,0.15,236705100,3497,38.68,67500,68600,67100,88000,47400,67700,67688.05,1.47,0,667,69366,68532,67766,66932,66166,68950,67350,118,20300,5000,47390,100,1,2365023,1603,8.05,0.34,12,0.15,8420.00,199901.00,123900,20240325,-45.28,58100,20240122,16.70,123900,-45.28,20240325,58100,16.70,20240122,123900,-45.28,20240325,58100,16.70,20240122,3.60,N,012320,5000,118 억,,34744,N,N,0,N,00,N
20241121,130301,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67900,200,2,0.30,184732900,2734,30.24,67500,68300,67100,88000,47400,67700,67568.73,1.47,0,388,69366,68532,67766,66932,66166,68950,67350,118,20300,5000,47390,100,1,2365023,1606,8.06,0.34,12,0.12,8420.00,199901.00,123900,20240325,-45.20,58100,20240122,16.87,123900,-45.20,20240325,58100,16.87,20240122,123900,-45.20,20240325,58100,16.87,20240122,3.60,N,012320,5000,118 억,,34744,N,N,0,N,00,N
20241121,120300,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67500,-200,5,-0.30,153202300,2267,25.08,67500,68300,67100,88000,47400,67700,67579.31,1.47,0,390,69366,68532,67766,66932,66166,68950,67350,118,20300,5000,47390,100,1,2365023,1596,8.02,0.34,12,0.10,8420.00,199901.00,123900,20240325,-45.52,58100,20240122,16.18,123900,-45.52,20240325,58100,16.18,20240122,123900,-45.52,20240325,58100,16.18,20240122,3.60,N,012320,5000,118 억,,34744,N,N,0,N,00,N
20241121,110300,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67500,-200,5,-0.30,105040000,1557,17.22,67500,68300,67100,88000,47400,67700,67463.07,1.47,0,136,69366,68532,67766,66932,66166,68950,67350,118,20300,5000,47390,100,1,2365023,1596,8.02,0.34,12,0.07,8420.00,199901.00,123900,20240325,-45.52,58100,20240122,16.18,123900,-45.52,20240325,58100,16.18,20240122,123900,-45.52,20240325,58100,16.18,20240122,3.60,N,012320,5000,118 억,,34744,N,N,0,N,00,N
20241121,100301,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67800,100,2,0.15,66714700,989,10.94,67500,68300,67100,88000,47400,67700,67456.72,1.47,0,144,69366,68532,67766,66932,66166,68950,67350,118,20300,5000,47390,100,1,2365023,1603,8.05,0.34,12,0.04,8420.00,199901.00,123900,20240325,-45.28,58100,20240122,16.70,123900,-45.28,20240325,58100,16.70,20240122,123900,-45.28,20240325,58100,16.70,20240122,3.60,N,012320,5000,118 억,,34744,N,N,0,N,00,N
20241121,090300,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68200,500,2,0.74,1697300,25,0.28,67500,68300,67500,88000,47400,67700,67892.00,1.47,0,-1,69366,68532,67766,66932,66166,68950,67350,118,20300,5000,47390,100,1,2365023,1613,8.10,0.34,12,0.00,8420.00,199901.00,123900,20240325,-44.96,58100,20240122,17.38,123900,-44.96,20240325,58100,17.38,20240122,123900,-44.96,20240325,58100,17.38,20240122,3.60,N,012320,5000,118 억,,34744,N,N,0,N,00,N
20241120,160259,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67700,-300,5,-0.44,602597700,8896,110.70,67500,68600,67000,88400,47600,68000,67738.36,1.44,0,735,70266,69132,68466,67332,66666,68800,67000,118,20400,5000,47600,100,1,2365023,1601,8.04,0.34,12,0.38,8420.00,199901.00,123900,20240325,-45.36,58100,20240122,16.52,123900,-45.36,20240325,58100,16.52,20240122,123900,-45.36,20240325,58100,16.52,20240122,3.59,N,012320,5000,118 억,,34083,N,N,0,N,00,N
20241120,150303,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68000,0,3,0.00,564136500,8330,103.66,67500,68600,67000,88400,47600,68000,67723.47,1.44,0,726,70266,69132,68466,67332,66666,68800,67000,118,20400,5000,47600,100,1,2365023,1608,8.08,0.34,12,0.35,8420.00,199901.00,123900,20240325,-45.12,58100,20240122,17.04,123900,-45.12,20240325,58100,17.04,20240122,123900,-45.12,20240325,58100,17.04,20240122,3.59,N,012320,5000,118 억,,34083,N,N,0,N,00,N
20241120,140303,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68400,400,2,0.59,528191800,7804,97.11,67500,68600,67000,88400,47600,68000,67682.19,1.44,0,639,70266,69132,68466,67332,66666,68800,67000,118,20400,5000,47600,100,1,2365023,1618,8.12,0.34,12,0.33,8420.00,199901.00,123900,20240325,-44.79,58100,20240122,17.73,123900,-44.79,20240325,58100,17.73,20240122,123900,-44.79,20240325,58100,17.73,20240122,3.59,N,012320,5000,118 억,,34083,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 20241121 160257 55 60.00 KOSPI 금융업 N N N Y 60 N 67500 -200 5 -0.30 330193000 4876 53.94 67500 68600 67100 88000 47400 67700 67718.01 1.47 0 640 69366 68532 67766 66932 66166 68950 67350 118 20300 5000 47390 100 1 2365023 1596 8.02 0.34 12 0.21 8420.00 199901.00 123900 20240325 -45.52 58100 20240122 16.18 123900 -45.52 20240325 58100 16.18 20240122 123900 -45.52 20240325 58100 16.18 20240122 3.60 N 012320 5000 118 억 34744 N N 0 N 00 N
3 20241121 150303 55 60.00 KOSPI 금융업 N N N Y 60 N 68000 300 2 0.44 271027800 4004 44.29 67500 68600 67100 88000 47400 67700 67689.26 1.47 0 704 69366 68532 67766 66932 66166 68950 67350 118 20300 5000 47390 100 1 2365023 1608 8.08 0.34 12 0.17 8420.00 199901.00 123900 20240325 -45.12 58100 20240122 17.04 123900 -45.12 20240325 58100 17.04 20240122 123900 -45.12 20240325 58100 17.04 20240122 3.60 N 012320 5000 118 억 34744 N N 0 N 00 N
4 20241121 140301 55 60.00 KOSPI 금융업 N N N Y 60 N 67800 100 2 0.15 236705100 3497 38.68 67500 68600 67100 88000 47400 67700 67688.05 1.47 0 667 69366 68532 67766 66932 66166 68950 67350 118 20300 5000 47390 100 1 2365023 1603 8.05 0.34 12 0.15 8420.00 199901.00 123900 20240325 -45.28 58100 20240122 16.70 123900 -45.28 20240325 58100 16.70 20240122 123900 -45.28 20240325 58100 16.70 20240122 3.60 N 012320 5000 118 억 34744 N N 0 N 00 N
5 20241121 130301 55 60.00 KOSPI 금융업 N N N Y 60 N 67900 200 2 0.30 184732900 2734 30.24 67500 68300 67100 88000 47400 67700 67568.73 1.47 0 388 69366 68532 67766 66932 66166 68950 67350 118 20300 5000 47390 100 1 2365023 1606 8.06 0.34 12 0.12 8420.00 199901.00 123900 20240325 -45.20 58100 20240122 16.87 123900 -45.20 20240325 58100 16.87 20240122 123900 -45.20 20240325 58100 16.87 20240122 3.60 N 012320 5000 118 억 34744 N N 0 N 00 N
6 20241121 120300 55 60.00 KOSPI 금융업 N N N Y 60 N 67500 -200 5 -0.30 153202300 2267 25.08 67500 68300 67100 88000 47400 67700 67579.31 1.47 0 390 69366 68532 67766 66932 66166 68950 67350 118 20300 5000 47390 100 1 2365023 1596 8.02 0.34 12 0.10 8420.00 199901.00 123900 20240325 -45.52 58100 20240122 16.18 123900 -45.52 20240325 58100 16.18 20240122 123900 -45.52 20240325 58100 16.18 20240122 3.60 N 012320 5000 118 억 34744 N N 0 N 00 N
7 20241121 110300 55 60.00 KOSPI 금융업 N N N Y 60 N 67500 -200 5 -0.30 105040000 1557 17.22 67500 68300 67100 88000 47400 67700 67463.07 1.47 0 136 69366 68532 67766 66932 66166 68950 67350 118 20300 5000 47390 100 1 2365023 1596 8.02 0.34 12 0.07 8420.00 199901.00 123900 20240325 -45.52 58100 20240122 16.18 123900 -45.52 20240325 58100 16.18 20240122 123900 -45.52 20240325 58100 16.18 20240122 3.60 N 012320 5000 118 억 34744 N N 0 N 00 N
8 20241121 100301 55 60.00 KOSPI 금융업 N N N Y 60 N 67800 100 2 0.15 66714700 989 10.94 67500 68300 67100 88000 47400 67700 67456.72 1.47 0 144 69366 68532 67766 66932 66166 68950 67350 118 20300 5000 47390 100 1 2365023 1603 8.05 0.34 12 0.04 8420.00 199901.00 123900 20240325 -45.28 58100 20240122 16.70 123900 -45.28 20240325 58100 16.70 20240122 123900 -45.28 20240325 58100 16.70 20240122 3.60 N 012320 5000 118 억 34744 N N 0 N 00 N
9 20241121 090300 55 60.00 KOSPI 금융업 N N N Y 60 N 68200 500 2 0.74 1697300 25 0.28 67500 68300 67500 88000 47400 67700 67892.00 1.47 0 -1 69366 68532 67766 66932 66166 68950 67350 118 20300 5000 47390 100 1 2365023 1613 8.10 0.34 12 0.00 8420.00 199901.00 123900 20240325 -44.96 58100 20240122 17.38 123900 -44.96 20240325 58100 17.38 20240122 123900 -44.96 20240325 58100 17.38 20240122 3.60 N 012320 5000 118 억 34744 N N 0 N 00 N
10 20241120 160259 55 60.00 KOSPI 금융업 N N N Y 60 N 67700 -300 5 -0.44 602597700 8896 110.70 67500 68600 67000 88400 47600 68000 67738.36 1.44 0 735 70266 69132 68466 67332 66666 68800 67000 118 20400 5000 47600 100 1 2365023 1601 8.04 0.34 12 0.38 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 3.59 N 012320 5000 118 억 34083 N N 0 N 00 N
11 20241120 150303 55 60.00 KOSPI 금융업 N N N Y 60 N 68000 0 3 0.00 564136500 8330 103.66 67500 68600 67000 88400 47600 68000 67723.47 1.44 0 726 70266 69132 68466 67332 66666 68800 67000 118 20400 5000 47600 100 1 2365023 1608 8.08 0.34 12 0.35 8420.00 199901.00 123900 20240325 -45.12 58100 20240122 17.04 123900 -45.12 20240325 58100 17.04 20240122 123900 -45.12 20240325 58100 17.04 20240122 3.59 N 012320 5000 118 억 34083 N N 0 N 00 N
12 20241120 140303 55 60.00 KOSPI 금융업 N N N Y 60 N 68400 400 2 0.59 528191800 7804 97.11 67500 68600 67000 88400 47600 68000 67682.19 1.44 0 639 70266 69132 68466 67332 66666 68800 67000 118 20400 5000 47600 100 1 2365023 1618 8.12 0.34 12 0.33 8420.00 199901.00 123900 20240325 -44.79 58100 20240122 17.73 123900 -44.79 20240325 58100 17.73 20240122 123900 -44.79 20240325 58100 17.73 20240122 3.59 N 012320 5000 118 억 34083 N N 0 N 00 N