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
013570/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
20241121,160303,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4360,5,2,0.11,146094580,33741,173.78,4355,4385,4300,5660,3050,4355,4329.88,2.24,0,-4468,4448,4401,4368,4321,4288,4385,4305,132,1305,500,3040,5,1,26319633,1148,6.32,0.32,12,0.13,690.00,13780.00,6400,20240229,-31.88,4120,20241114,5.83,6400,-31.88,20240229,4120,5.83,20241114,6400,-31.88,20240229,4120,5.83,20241114,4.13,N,013570,500,131 억,,589503,N,N,1,N,00,N
20241121,150309,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4330,-25,5,-0.57,139712405,32274,166.22,4355,4385,4300,5660,3050,4355,4328.95,2.24,0,-4435,4448,4401,4368,4321,4288,4385,4305,132,1305,500,3040,5,1,26319633,1140,6.28,0.31,12,0.12,690.00,13780.00,6400,20240229,-32.34,4120,20241114,5.10,6400,-32.34,20240229,4120,5.10,20241114,6400,-32.34,20240229,4120,5.10,20241114,4.13,N,013570,500,131 억,,589503,N,N,1,N,00,N
20241121,140308,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4325,-30,5,-0.69,116464210,26918,138.64,4355,4385,4300,5660,3050,4355,4326.63,2.24,0,-6372,4448,4401,4368,4321,4288,4385,4305,132,1305,500,3040,5,1,26319633,1138,6.27,0.31,12,0.10,690.00,13780.00,6400,20240229,-32.42,4120,20241114,4.98,6400,-32.42,20240229,4120,4.98,20241114,6400,-32.42,20240229,4120,4.98,20241114,4.13,N,013570,500,131 억,,589503,N,N,1,N,00,N
20241121,130307,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4325,-30,5,-0.69,86081760,19895,102.47,4355,4385,4300,5660,3050,4355,4326.80,2.24,0,-6315,4448,4401,4368,4321,4288,4385,4305,132,1305,500,3040,5,1,26319633,1138,6.27,0.31,12,0.08,690.00,13780.00,6400,20240229,-32.42,4120,20241114,4.98,6400,-32.42,20240229,4120,4.98,20241114,6400,-32.42,20240229,4120,4.98,20241114,4.13,N,013570,500,131 억,,589503,N,N,1,N,00,N
20241121,120306,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4335,-20,5,-0.46,70675080,16333,84.12,4355,4385,4300,5660,3050,4355,4327.13,2.24,0,-3383,4448,4401,4368,4321,4288,4385,4305,132,1305,500,3040,5,1,26319633,1141,6.28,0.31,12,0.06,690.00,13780.00,6400,20240229,-32.27,4120,20241114,5.22,6400,-32.27,20240229,4120,5.22,20241114,6400,-32.27,20240229,4120,5.22,20241114,4.13,N,013570,500,131 억,,589503,N,N,1,N,00,N
20241121,110306,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4320,-35,5,-0.80,41435630,9582,49.35,4355,4385,4300,5660,3050,4355,4324.32,2.24,0,-4628,4448,4401,4368,4321,4288,4385,4305,132,1305,500,3040,5,1,26319633,1137,6.26,0.31,12,0.04,690.00,13780.00,6400,20240229,-32.50,4120,20241114,4.85,6400,-32.50,20240229,4120,4.85,20241114,6400,-32.50,20240229,4120,4.85,20241114,4.13,N,013570,500,131 억,,589503,N,N,1,N,00,N
20241121,100307,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4335,-20,5,-0.46,32244855,7455,38.40,4355,4385,4300,5660,3050,4355,4325.27,2.24,0,-4368,4448,4401,4368,4321,4288,4385,4305,132,1305,500,3040,5,1,26319633,1141,6.28,0.31,12,0.03,690.00,13780.00,6400,20240229,-32.27,4120,20241114,5.22,6400,-32.27,20240229,4120,5.22,20241114,6400,-32.27,20240229,4120,5.22,20241114,4.13,N,013570,500,131 억,,589503,N,N,1,N,00,N
20241121,090306,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4340,-15,5,-0.34,1494900,344,1.77,4355,4385,4340,5660,3050,4355,4345.64,2.24,0,207,4448,4401,4368,4321,4288,4385,4305,132,1305,500,3040,5,1,26319633,1142,6.29,0.31,12,0.00,690.00,13780.00,6400,20240229,-32.19,4120,20241114,5.34,6400,-32.19,20240229,4120,5.34,20241114,6400,-32.19,20240229,4120,5.34,20241114,4.13,N,013570,500,131 억,,589503,N,N,1,N,00,N
20241120,160305,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4355,-45,5,-1.02,83269775,19074,49.80,4410,4415,4335,5720,3080,4400,4365.70,2.27,0,-7066,4493,4446,4398,4351,4303,4470,4375,132,1320,500,3080,5,1,26319633,1146,6.31,0.32,12,0.07,690.00,13780.00,6400,20240229,-31.95,4120,20241114,5.70,6400,-31.95,20240229,4120,5.70,20241114,6400,-31.95,20240229,4120,5.70,20241114,4.14,N,013570,500,131 억,,596569,N,N,1,N,00,N
20241120,150309,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4355,-45,5,-1.02,79562685,18223,47.57,4410,4415,4335,5720,3080,4400,4366.06,2.27,0,-6849,4493,4446,4398,4351,4303,4470,4375,132,1320,500,3080,5,1,26319633,1146,6.31,0.32,12,0.07,690.00,13780.00,6400,20240229,-31.95,4120,20241114,5.70,6400,-31.95,20240229,4120,5.70,20241114,6400,-31.95,20240229,4120,5.70,20241114,4.14,N,013570,500,131 억,,596569,N,N,0,N,00,N
20241120,140309,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4405,5,2,0.11,70749215,16203,42.30,4410,4415,4335,5720,3080,4400,4366.43,2.27,0,-6810,4493,4446,4398,4351,4303,4470,4375,132,1320,500,3080,5,1,26319633,1159,6.38,0.32,12,0.06,690.00,13780.00,6400,20240229,-31.17,4120,20241114,6.92,6400,-31.17,20240229,4120,6.92,20241114,6400,-31.17,20240229,4120,6.92,20241114,4.14,N,013570,500,131 억,,596569,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 160303 55 60.00 KOSPI 금융업 N N N Y 60 N 4360 5 2 0.11 146094580 33741 173.78 4355 4385 4300 5660 3050 4355 4329.88 2.24 0 -4468 4448 4401 4368 4321 4288 4385 4305 132 1305 500 3040 5 1 26319633 1148 6.32 0.32 12 0.13 690.00 13780.00 6400 20240229 -31.88 4120 20241114 5.83 6400 -31.88 20240229 4120 5.83 20241114 6400 -31.88 20240229 4120 5.83 20241114 4.13 N 013570 500 131 억 589503 N N 1 N 00 N
3 20241121 150309 55 60.00 KOSPI 금융업 N N N Y 60 N 4330 -25 5 -0.57 139712405 32274 166.22 4355 4385 4300 5660 3050 4355 4328.95 2.24 0 -4435 4448 4401 4368 4321 4288 4385 4305 132 1305 500 3040 5 1 26319633 1140 6.28 0.31 12 0.12 690.00 13780.00 6400 20240229 -32.34 4120 20241114 5.10 6400 -32.34 20240229 4120 5.10 20241114 6400 -32.34 20240229 4120 5.10 20241114 4.13 N 013570 500 131 억 589503 N N 1 N 00 N
4 20241121 140308 55 60.00 KOSPI 금융업 N N N Y 60 N 4325 -30 5 -0.69 116464210 26918 138.64 4355 4385 4300 5660 3050 4355 4326.63 2.24 0 -6372 4448 4401 4368 4321 4288 4385 4305 132 1305 500 3040 5 1 26319633 1138 6.27 0.31 12 0.10 690.00 13780.00 6400 20240229 -32.42 4120 20241114 4.98 6400 -32.42 20240229 4120 4.98 20241114 6400 -32.42 20240229 4120 4.98 20241114 4.13 N 013570 500 131 억 589503 N N 1 N 00 N
5 20241121 130307 55 60.00 KOSPI 금융업 N N N Y 60 N 4325 -30 5 -0.69 86081760 19895 102.47 4355 4385 4300 5660 3050 4355 4326.80 2.24 0 -6315 4448 4401 4368 4321 4288 4385 4305 132 1305 500 3040 5 1 26319633 1138 6.27 0.31 12 0.08 690.00 13780.00 6400 20240229 -32.42 4120 20241114 4.98 6400 -32.42 20240229 4120 4.98 20241114 6400 -32.42 20240229 4120 4.98 20241114 4.13 N 013570 500 131 억 589503 N N 1 N 00 N
6 20241121 120306 55 60.00 KOSPI 금융업 N N N Y 60 N 4335 -20 5 -0.46 70675080 16333 84.12 4355 4385 4300 5660 3050 4355 4327.13 2.24 0 -3383 4448 4401 4368 4321 4288 4385 4305 132 1305 500 3040 5 1 26319633 1141 6.28 0.31 12 0.06 690.00 13780.00 6400 20240229 -32.27 4120 20241114 5.22 6400 -32.27 20240229 4120 5.22 20241114 6400 -32.27 20240229 4120 5.22 20241114 4.13 N 013570 500 131 억 589503 N N 1 N 00 N
7 20241121 110306 55 60.00 KOSPI 금융업 N N N Y 60 N 4320 -35 5 -0.80 41435630 9582 49.35 4355 4385 4300 5660 3050 4355 4324.32 2.24 0 -4628 4448 4401 4368 4321 4288 4385 4305 132 1305 500 3040 5 1 26319633 1137 6.26 0.31 12 0.04 690.00 13780.00 6400 20240229 -32.50 4120 20241114 4.85 6400 -32.50 20240229 4120 4.85 20241114 6400 -32.50 20240229 4120 4.85 20241114 4.13 N 013570 500 131 억 589503 N N 1 N 00 N
8 20241121 100307 55 60.00 KOSPI 금융업 N N N Y 60 N 4335 -20 5 -0.46 32244855 7455 38.40 4355 4385 4300 5660 3050 4355 4325.27 2.24 0 -4368 4448 4401 4368 4321 4288 4385 4305 132 1305 500 3040 5 1 26319633 1141 6.28 0.31 12 0.03 690.00 13780.00 6400 20240229 -32.27 4120 20241114 5.22 6400 -32.27 20240229 4120 5.22 20241114 6400 -32.27 20240229 4120 5.22 20241114 4.13 N 013570 500 131 억 589503 N N 1 N 00 N
9 20241121 090306 55 60.00 KOSPI 금융업 N N N Y 60 N 4340 -15 5 -0.34 1494900 344 1.77 4355 4385 4340 5660 3050 4355 4345.64 2.24 0 207 4448 4401 4368 4321 4288 4385 4305 132 1305 500 3040 5 1 26319633 1142 6.29 0.31 12 0.00 690.00 13780.00 6400 20240229 -32.19 4120 20241114 5.34 6400 -32.19 20240229 4120 5.34 20241114 6400 -32.19 20240229 4120 5.34 20241114 4.13 N 013570 500 131 억 589503 N N 1 N 00 N
10 20241120 160305 55 60.00 KOSPI 금융업 N N N Y 60 N 4355 -45 5 -1.02 83269775 19074 49.80 4410 4415 4335 5720 3080 4400 4365.70 2.27 0 -7066 4493 4446 4398 4351 4303 4470 4375 132 1320 500 3080 5 1 26319633 1146 6.31 0.32 12 0.07 690.00 13780.00 6400 20240229 -31.95 4120 20241114 5.70 6400 -31.95 20240229 4120 5.70 20241114 6400 -31.95 20240229 4120 5.70 20241114 4.14 N 013570 500 131 억 596569 N N 1 N 00 N
11 20241120 150309 55 60.00 KOSPI 금융업 N N N Y 60 N 4355 -45 5 -1.02 79562685 18223 47.57 4410 4415 4335 5720 3080 4400 4366.06 2.27 0 -6849 4493 4446 4398 4351 4303 4470 4375 132 1320 500 3080 5 1 26319633 1146 6.31 0.32 12 0.07 690.00 13780.00 6400 20240229 -31.95 4120 20241114 5.70 6400 -31.95 20240229 4120 5.70 20241114 6400 -31.95 20240229 4120 5.70 20241114 4.14 N 013570 500 131 억 596569 N N 0 N 00 N
12 20241120 140309 55 60.00 KOSPI 금융업 N N N Y 60 N 4405 5 2 0.11 70749215 16203 42.30 4410 4415 4335 5720 3080 4400 4366.43 2.27 0 -6810 4493 4446 4398 4351 4303 4470 4375 132 1320 500 3080 5 1 26319633 1159 6.38 0.32 12 0.06 690.00 13780.00 6400 20240229 -31.17 4120 20241114 6.92 6400 -31.17 20240229 4120 6.92 20241114 6400 -31.17 20240229 4120 6.92 20241114 4.14 N 013570 500 131 억 596569 N N 0 N 00 N