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
044820/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
20241121,160500,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8400,-20,5,-0.24,19999610,2389,232.62,8420,8520,8310,10940,5900,8420,8371.54,3.62,0,-353,8606,8512,8386,8292,8166,8560,8340,48,2520,500,6060,10,1,9603921,807,8.90,0.35,12,0.02,944.00,24191.00,10730,20231222,-21.71,8250,20241112,1.82,10620,-20.90,20240102,8250,1.82,20241112,10730,-21.71,20231222,8250,1.82,20241112,0.42,N,044820,500,48 억,,347895,N,N,1,N,00,N
20241121,150510,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8370,-50,5,-0.59,16585380,1982,192.99,8420,8520,8310,10940,5900,8420,8368.00,3.62,0,-286,8606,8512,8386,8292,8166,8560,8340,48,2520,500,6060,10,1,9603921,804,8.87,0.35,12,0.02,944.00,24191.00,10730,20231222,-21.99,8250,20241112,1.45,10620,-21.19,20240102,8250,1.45,20241112,10730,-21.99,20231222,8250,1.45,20241112,0.42,N,044820,500,48 억,,347895,N,N,1,N,00,N
20241121,140509,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8380,-40,5,-0.48,16225090,1939,188.80,8420,8520,8310,10940,5900,8420,8367.76,3.62,0,-286,8606,8512,8386,8292,8166,8560,8340,48,2520,500,6060,10,1,9603921,805,8.88,0.35,12,0.02,944.00,24191.00,10730,20231222,-21.90,8250,20241112,1.58,10620,-21.09,20240102,8250,1.58,20241112,10730,-21.90,20231222,8250,1.58,20241112,0.42,N,044820,500,48 억,,347895,N,N,1,N,00,N
20241121,130505,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8400,-20,5,-0.24,12820080,1531,149.07,8420,8520,8310,10940,5900,8420,8373.66,3.62,0,77,8606,8512,8386,8292,8166,8560,8340,48,2520,500,6060,10,1,9603921,807,8.90,0.35,12,0.02,944.00,24191.00,10730,20231222,-21.71,8250,20241112,1.82,10620,-20.90,20240102,8250,1.82,20241112,10730,-21.71,20231222,8250,1.82,20241112,0.42,N,044820,500,48 억,,347895,N,N,1,N,00,N
20241121,120506,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8400,-20,5,-0.24,12820080,1531,149.07,8420,8520,8310,10940,5900,8420,8373.66,3.62,0,77,8606,8512,8386,8292,8166,8560,8340,48,2520,500,6060,10,1,9603921,807,8.90,0.35,12,0.02,944.00,24191.00,10730,20231222,-21.71,8250,20241112,1.82,10620,-20.90,20240102,8250,1.82,20241112,10730,-21.71,20231222,8250,1.82,20241112,0.42,N,044820,500,48 억,,347895,N,N,1,N,00,N
20241121,110504,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8420,0,3,0.00,12635320,1509,146.93,8420,8520,8310,10940,5900,8420,8373.31,3.62,0,81,8606,8512,8386,8292,8166,8560,8340,48,2520,500,6060,10,1,9603921,809,8.92,0.35,12,0.02,944.00,24191.00,10730,20231222,-21.53,8250,20241112,2.06,10620,-20.72,20240102,8250,2.06,20241112,10730,-21.53,20231222,8250,2.06,20241112,0.42,N,044820,500,48 억,,347895,N,N,1,N,00,N
20241121,100509,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8350,-70,5,-0.83,8385550,1000,97.37,8420,8520,8340,10940,5900,8420,8385.55,3.62,0,82,8606,8512,8386,8292,8166,8560,8340,48,2520,500,6060,10,1,9603921,802,8.85,0.35,12,0.01,944.00,24191.00,10730,20231222,-22.18,8250,20241112,1.21,10620,-21.37,20240102,8250,1.21,20241112,10730,-22.18,20231222,8250,1.21,20241112,0.42,N,044820,500,48 억,,347895,N,N,1,N,00,N
20241121,090508,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8420,0,3,0.00,8420,1,0.10,8420,8420,8420,10940,5900,8420,8420.00,3.62,0,0,8606,8512,8386,8292,8166,8560,8340,48,2520,500,6060,10,1,9603921,809,8.92,0.35,12,0.00,944.00,24191.00,10730,20231222,-21.53,8250,20241112,2.06,10620,-20.72,20240102,8250,2.06,20241112,10730,-21.53,20231222,8250,2.06,20241112,0.42,N,044820,500,48 억,,347895,N,N,1,N,00,N
20241120,160503,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8420,10,2,0.12,8588740,1027,8.69,8310,8480,8260,10930,5890,8410,8362.94,3.63,0,-326,8516,8462,8356,8302,8196,8490,8330,48,2520,500,6050,10,1,9603921,809,8.92,0.35,12,0.01,944.00,24191.00,10730,20231222,-21.53,8250,20241112,2.06,10620,-20.72,20240102,8250,2.06,20241112,10730,-21.53,20231222,8250,2.06,20241112,0.41,N,044820,500,48 억,,348157,N,N,1,N,00,N
20241120,150511,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8410,0,3,0.00,5371150,645,5.46,8310,8410,8260,10930,5890,8410,8327.36,3.63,0,-301,8516,8462,8356,8302,8196,8490,8330,48,2520,500,6050,10,1,9603921,808,8.91,0.35,12,0.01,944.00,24191.00,10730,20231222,-21.62,8250,20241112,1.94,10620,-20.81,20240102,8250,1.94,20241112,10730,-21.62,20231222,8250,1.94,20241112,0.41,N,044820,500,48 억,,348157,N,N,0,N,00,N
20241120,140510,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8360,-50,5,-0.59,4575310,550,4.65,8310,8360,8260,10930,5890,8410,8318.75,3.63,0,-262,8516,8462,8356,8302,8196,8490,8330,48,2520,500,6050,10,1,9603921,803,8.86,0.35,12,0.01,944.00,24191.00,10730,20231222,-22.09,8250,20241112,1.33,10620,-21.28,20240102,8250,1.33,20241112,10730,-22.09,20231222,8250,1.33,20241112,0.41,N,044820,500,48 억,,348157,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 160500 57 100.00 KOSPI 금융업 N N N N N 8400 -20 5 -0.24 19999610 2389 232.62 8420 8520 8310 10940 5900 8420 8371.54 3.62 0 -353 8606 8512 8386 8292 8166 8560 8340 48 2520 500 6060 10 1 9603921 807 8.90 0.35 12 0.02 944.00 24191.00 10730 20231222 -21.71 8250 20241112 1.82 10620 -20.90 20240102 8250 1.82 20241112 10730 -21.71 20231222 8250 1.82 20241112 0.42 N 044820 500 48 억 347895 N N 1 N 00 N
3 20241121 150510 57 100.00 KOSPI 금융업 N N N N N 8370 -50 5 -0.59 16585380 1982 192.99 8420 8520 8310 10940 5900 8420 8368.00 3.62 0 -286 8606 8512 8386 8292 8166 8560 8340 48 2520 500 6060 10 1 9603921 804 8.87 0.35 12 0.02 944.00 24191.00 10730 20231222 -21.99 8250 20241112 1.45 10620 -21.19 20240102 8250 1.45 20241112 10730 -21.99 20231222 8250 1.45 20241112 0.42 N 044820 500 48 억 347895 N N 1 N 00 N
4 20241121 140509 57 100.00 KOSPI 금융업 N N N N N 8380 -40 5 -0.48 16225090 1939 188.80 8420 8520 8310 10940 5900 8420 8367.76 3.62 0 -286 8606 8512 8386 8292 8166 8560 8340 48 2520 500 6060 10 1 9603921 805 8.88 0.35 12 0.02 944.00 24191.00 10730 20231222 -21.90 8250 20241112 1.58 10620 -21.09 20240102 8250 1.58 20241112 10730 -21.90 20231222 8250 1.58 20241112 0.42 N 044820 500 48 억 347895 N N 1 N 00 N
5 20241121 130505 57 100.00 KOSPI 금융업 N N N N N 8400 -20 5 -0.24 12820080 1531 149.07 8420 8520 8310 10940 5900 8420 8373.66 3.62 0 77 8606 8512 8386 8292 8166 8560 8340 48 2520 500 6060 10 1 9603921 807 8.90 0.35 12 0.02 944.00 24191.00 10730 20231222 -21.71 8250 20241112 1.82 10620 -20.90 20240102 8250 1.82 20241112 10730 -21.71 20231222 8250 1.82 20241112 0.42 N 044820 500 48 억 347895 N N 1 N 00 N
6 20241121 120506 57 100.00 KOSPI 금융업 N N N N N 8400 -20 5 -0.24 12820080 1531 149.07 8420 8520 8310 10940 5900 8420 8373.66 3.62 0 77 8606 8512 8386 8292 8166 8560 8340 48 2520 500 6060 10 1 9603921 807 8.90 0.35 12 0.02 944.00 24191.00 10730 20231222 -21.71 8250 20241112 1.82 10620 -20.90 20240102 8250 1.82 20241112 10730 -21.71 20231222 8250 1.82 20241112 0.42 N 044820 500 48 억 347895 N N 1 N 00 N
7 20241121 110504 57 100.00 KOSPI 금융업 N N N N N 8420 0 3 0.00 12635320 1509 146.93 8420 8520 8310 10940 5900 8420 8373.31 3.62 0 81 8606 8512 8386 8292 8166 8560 8340 48 2520 500 6060 10 1 9603921 809 8.92 0.35 12 0.02 944.00 24191.00 10730 20231222 -21.53 8250 20241112 2.06 10620 -20.72 20240102 8250 2.06 20241112 10730 -21.53 20231222 8250 2.06 20241112 0.42 N 044820 500 48 억 347895 N N 1 N 00 N
8 20241121 100509 57 100.00 KOSPI 금융업 N N N N N 8350 -70 5 -0.83 8385550 1000 97.37 8420 8520 8340 10940 5900 8420 8385.55 3.62 0 82 8606 8512 8386 8292 8166 8560 8340 48 2520 500 6060 10 1 9603921 802 8.85 0.35 12 0.01 944.00 24191.00 10730 20231222 -22.18 8250 20241112 1.21 10620 -21.37 20240102 8250 1.21 20241112 10730 -22.18 20231222 8250 1.21 20241112 0.42 N 044820 500 48 억 347895 N N 1 N 00 N
9 20241121 090508 57 100.00 KOSPI 금융업 N N N N N 8420 0 3 0.00 8420 1 0.10 8420 8420 8420 10940 5900 8420 8420.00 3.62 0 0 8606 8512 8386 8292 8166 8560 8340 48 2520 500 6060 10 1 9603921 809 8.92 0.35 12 0.00 944.00 24191.00 10730 20231222 -21.53 8250 20241112 2.06 10620 -20.72 20240102 8250 2.06 20241112 10730 -21.53 20231222 8250 2.06 20241112 0.42 N 044820 500 48 억 347895 N N 1 N 00 N
10 20241120 160503 57 100.00 KOSPI 금융업 N N N N N 8420 10 2 0.12 8588740 1027 8.69 8310 8480 8260 10930 5890 8410 8362.94 3.63 0 -326 8516 8462 8356 8302 8196 8490 8330 48 2520 500 6050 10 1 9603921 809 8.92 0.35 12 0.01 944.00 24191.00 10730 20231222 -21.53 8250 20241112 2.06 10620 -20.72 20240102 8250 2.06 20241112 10730 -21.53 20231222 8250 2.06 20241112 0.41 N 044820 500 48 억 348157 N N 1 N 00 N
11 20241120 150511 57 100.00 KOSPI 금융업 N N N N N 8410 0 3 0.00 5371150 645 5.46 8310 8410 8260 10930 5890 8410 8327.36 3.63 0 -301 8516 8462 8356 8302 8196 8490 8330 48 2520 500 6050 10 1 9603921 808 8.91 0.35 12 0.01 944.00 24191.00 10730 20231222 -21.62 8250 20241112 1.94 10620 -20.81 20240102 8250 1.94 20241112 10730 -21.62 20231222 8250 1.94 20241112 0.41 N 044820 500 48 억 348157 N N 0 N 00 N
12 20241120 140510 57 100.00 KOSPI 금융업 N N N N N 8360 -50 5 -0.59 4575310 550 4.65 8310 8360 8260 10930 5890 8410 8318.75 3.63 0 -262 8516 8462 8356 8302 8196 8490 8330 48 2520 500 6050 10 1 9603921 803 8.86 0.35 12 0.01 944.00 24191.00 10730 20231222 -22.09 8250 20241112 1.33 10620 -21.28 20240102 8250 1.33 20241112 10730 -22.09 20231222 8250 1.33 20241112 0.41 N 044820 500 48 억 348157 N N 0 N 00 N