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
055550/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
20241121,160537,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,55500,-200,5,-0.36,45028576700,809592,79.02,55400,56100,54800,72400,39000,55700,55618.85,61.50,0,-70749,57033,56366,55233,54566,53433,56700,54900,26956,16700,5000,42330,100,1,503445325,279412,6.61,0.52,12,0.16,8398.00,106019.00,64600,20240826,-14.09,35450,20231114,56.56,64600,-14.09,20240826,36100,53.74,20240118,64600,-14.09,20240826,36050,53.95,20231130,0.10,N,055550,5000,26955 억,,309607168,N,N,951,N,00,N
20241121,150548,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,55600,-100,5,-0.18,35819025300,643723,62.83,55400,56100,54800,72400,39000,55700,55643.54,61.50,0,-74286,57033,56366,55233,54566,53433,56700,54900,26956,16700,5000,42330,100,1,503445325,279916,6.62,0.52,12,0.13,8398.00,106019.00,64600,20240826,-13.93,35450,20231114,56.84,64600,-13.93,20240826,36100,54.02,20240118,64600,-13.93,20240826,36050,54.23,20231130,0.10,N,055550,5000,26955 억,,309607168,N,N,2003,N,00,N
20241121,140548,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,55900,200,2,0.36,29661041100,533232,52.04,55400,56100,54800,72400,39000,55700,55625.02,61.50,0,-65871,57033,56366,55233,54566,53433,56700,54900,26956,16700,5000,42330,100,1,503445325,281426,6.66,0.53,12,0.11,8398.00,106019.00,64600,20240826,-13.47,35450,20231114,57.69,64600,-13.47,20240826,36100,54.85,20240118,64600,-13.47,20240826,36050,55.06,20231130,0.10,N,055550,5000,26955 억,,309607168,N,N,2003,N,00,N
20241121,130543,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,56000,300,2,0.54,23434931600,421868,41.17,55400,56100,54800,72400,39000,55700,55550.38,61.50,0,-42830,57033,56366,55233,54566,53433,56700,54900,26956,16700,5000,42330,100,1,503445325,281929,6.67,0.53,12,0.08,8398.00,106019.00,64600,20240826,-13.31,35450,20231114,57.97,64600,-13.31,20240826,36100,55.12,20240118,64600,-13.31,20240826,36050,55.34,20231130,0.10,N,055550,5000,26955 억,,309607168,N,N,2003,N,00,N
20241121,120543,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,55800,100,2,0.18,18109161300,326643,31.88,55400,55900,54800,72400,39000,55700,55440.21,61.50,0,-55938,57033,56366,55233,54566,53433,56700,54900,26956,16700,5000,42330,100,1,503445325,280922,6.64,0.53,12,0.06,8398.00,106019.00,64600,20240826,-13.62,35450,20231114,57.40,64600,-13.62,20240826,36100,54.57,20240118,64600,-13.62,20240826,36050,54.79,20231130,0.10,N,055550,5000,26955 억,,309607168,N,N,2003,N,00,N
20241121,110542,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,55800,100,2,0.18,14309746800,258458,25.23,55400,55900,54800,72400,39000,55700,55365.83,61.50,0,-51219,57033,56366,55233,54566,53433,56700,54900,26956,16700,5000,42330,100,1,503445325,280922,6.64,0.53,12,0.05,8398.00,106019.00,64600,20240826,-13.62,35450,20231114,57.40,64600,-13.62,20240826,36100,54.57,20240118,64600,-13.62,20240826,36050,54.79,20231130,0.10,N,055550,5000,26955 억,,309607168,N,N,2003,N,00,N
20241121,100546,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,55500,-200,5,-0.36,10012513800,181353,17.70,55400,55700,54800,72400,39000,55700,55210.03,61.50,0,-30516,57033,56366,55233,54566,53433,56700,54900,26956,16700,5000,42330,100,1,503445325,279412,6.61,0.52,12,0.04,8398.00,106019.00,64600,20240826,-14.09,35450,20231114,56.56,64600,-14.09,20240826,36100,53.74,20240118,64600,-14.09,20240826,36050,53.95,20231130,0.10,N,055550,5000,26955 억,,309607168,N,N,2003,N,00,N
20241121,090546,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,55000,-700,5,-1.26,2679421300,48597,4.74,55400,55500,54800,72400,39000,55700,55135.32,61.50,0,-14435,57033,56366,55233,54566,53433,56700,54900,26956,16700,5000,42330,100,1,503445325,276895,6.55,0.52,12,0.01,8398.00,106019.00,64600,20240826,-14.86,35450,20231114,55.15,64600,-14.86,20240826,36100,52.35,20240118,64600,-14.86,20240826,36050,52.57,20231130,0.10,N,055550,5000,26955 억,,309607168,N,N,2003,N,00,N
20241120,160539,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,55700,2000,2,3.72,56649213000,1023248,80.62,54100,55900,54100,69800,37600,53700,55361.95,61.46,0,9681,54900,54300,53700,53100,52500,54600,53400,26956,16100,5000,40810,100,1,503445325,280419,6.63,0.53,12,0.20,8398.00,106019.00,64600,20240826,-13.78,35150,20231113,58.46,64600,-13.78,20240826,36100,54.29,20240118,64600,-13.78,20240826,35850,55.37,20231120,0.11,N,055550,5000,26955 억,,309394615,N,N,2000,N,00,N
20241120,150549,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,55700,2000,2,3.72,50530556500,913388,71.97,54100,55900,54100,69800,37600,53700,55322.12,61.46,0,39620,54900,54300,53700,53100,52500,54600,53400,26956,16100,5000,40810,100,1,503445325,280419,6.63,0.53,12,0.18,8398.00,106019.00,64600,20240826,-13.78,35150,20231113,58.46,64600,-13.78,20240826,36100,54.29,20240118,64600,-13.78,20240826,35850,55.37,20231120,0.11,N,055550,5000,26955 억,,309394615,N,N,706,N,00,N
20241120,140549,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,55700,2000,2,3.72,42803071200,774636,61.03,54100,55900,54100,69800,37600,53700,55255.73,61.46,0,58222,54900,54300,53700,53100,52500,54600,53400,26956,16100,5000,40810,100,1,503445325,280419,6.63,0.53,12,0.15,8398.00,106019.00,64600,20240826,-13.78,35150,20231113,58.46,64600,-13.78,20240826,36100,54.29,20240118,64600,-13.78,20240826,35850,55.37,20231120,0.11,N,055550,5000,26955 억,,309394615,N,N,706,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 160537 55 20.00 KOSPI200 금융업 N N N Y 40 Y 55500 -200 5 -0.36 45028576700 809592 79.02 55400 56100 54800 72400 39000 55700 55618.85 61.50 0 -70749 57033 56366 55233 54566 53433 56700 54900 26956 16700 5000 42330 100 1 503445325 279412 6.61 0.52 12 0.16 8398.00 106019.00 64600 20240826 -14.09 35450 20231114 56.56 64600 -14.09 20240826 36100 53.74 20240118 64600 -14.09 20240826 36050 53.95 20231130 0.10 N 055550 5000 26955 억 309607168 N N 951 N 00 N
3 20241121 150548 55 20.00 KOSPI200 금융업 N N N Y 40 Y 55600 -100 5 -0.18 35819025300 643723 62.83 55400 56100 54800 72400 39000 55700 55643.54 61.50 0 -74286 57033 56366 55233 54566 53433 56700 54900 26956 16700 5000 42330 100 1 503445325 279916 6.62 0.52 12 0.13 8398.00 106019.00 64600 20240826 -13.93 35450 20231114 56.84 64600 -13.93 20240826 36100 54.02 20240118 64600 -13.93 20240826 36050 54.23 20231130 0.10 N 055550 5000 26955 억 309607168 N N 2003 N 00 N
4 20241121 140548 55 20.00 KOSPI200 금융업 N N N Y 40 Y 55900 200 2 0.36 29661041100 533232 52.04 55400 56100 54800 72400 39000 55700 55625.02 61.50 0 -65871 57033 56366 55233 54566 53433 56700 54900 26956 16700 5000 42330 100 1 503445325 281426 6.66 0.53 12 0.11 8398.00 106019.00 64600 20240826 -13.47 35450 20231114 57.69 64600 -13.47 20240826 36100 54.85 20240118 64600 -13.47 20240826 36050 55.06 20231130 0.10 N 055550 5000 26955 억 309607168 N N 2003 N 00 N
5 20241121 130543 55 20.00 KOSPI200 금융업 N N N Y 40 Y 56000 300 2 0.54 23434931600 421868 41.17 55400 56100 54800 72400 39000 55700 55550.38 61.50 0 -42830 57033 56366 55233 54566 53433 56700 54900 26956 16700 5000 42330 100 1 503445325 281929 6.67 0.53 12 0.08 8398.00 106019.00 64600 20240826 -13.31 35450 20231114 57.97 64600 -13.31 20240826 36100 55.12 20240118 64600 -13.31 20240826 36050 55.34 20231130 0.10 N 055550 5000 26955 억 309607168 N N 2003 N 00 N
6 20241121 120543 55 20.00 KOSPI200 금융업 N N N Y 40 Y 55800 100 2 0.18 18109161300 326643 31.88 55400 55900 54800 72400 39000 55700 55440.21 61.50 0 -55938 57033 56366 55233 54566 53433 56700 54900 26956 16700 5000 42330 100 1 503445325 280922 6.64 0.53 12 0.06 8398.00 106019.00 64600 20240826 -13.62 35450 20231114 57.40 64600 -13.62 20240826 36100 54.57 20240118 64600 -13.62 20240826 36050 54.79 20231130 0.10 N 055550 5000 26955 억 309607168 N N 2003 N 00 N
7 20241121 110542 55 20.00 KOSPI200 금융업 N N N Y 40 Y 55800 100 2 0.18 14309746800 258458 25.23 55400 55900 54800 72400 39000 55700 55365.83 61.50 0 -51219 57033 56366 55233 54566 53433 56700 54900 26956 16700 5000 42330 100 1 503445325 280922 6.64 0.53 12 0.05 8398.00 106019.00 64600 20240826 -13.62 35450 20231114 57.40 64600 -13.62 20240826 36100 54.57 20240118 64600 -13.62 20240826 36050 54.79 20231130 0.10 N 055550 5000 26955 억 309607168 N N 2003 N 00 N
8 20241121 100546 55 20.00 KOSPI200 금융업 N N N Y 40 Y 55500 -200 5 -0.36 10012513800 181353 17.70 55400 55700 54800 72400 39000 55700 55210.03 61.50 0 -30516 57033 56366 55233 54566 53433 56700 54900 26956 16700 5000 42330 100 1 503445325 279412 6.61 0.52 12 0.04 8398.00 106019.00 64600 20240826 -14.09 35450 20231114 56.56 64600 -14.09 20240826 36100 53.74 20240118 64600 -14.09 20240826 36050 53.95 20231130 0.10 N 055550 5000 26955 억 309607168 N N 2003 N 00 N
9 20241121 090546 55 20.00 KOSPI200 금융업 N N N Y 40 Y 55000 -700 5 -1.26 2679421300 48597 4.74 55400 55500 54800 72400 39000 55700 55135.32 61.50 0 -14435 57033 56366 55233 54566 53433 56700 54900 26956 16700 5000 42330 100 1 503445325 276895 6.55 0.52 12 0.01 8398.00 106019.00 64600 20240826 -14.86 35450 20231114 55.15 64600 -14.86 20240826 36100 52.35 20240118 64600 -14.86 20240826 36050 52.57 20231130 0.10 N 055550 5000 26955 억 309607168 N N 2003 N 00 N
10 20241120 160539 55 20.00 KOSPI200 금융업 N N N Y 40 Y 55700 2000 2 3.72 56649213000 1023248 80.62 54100 55900 54100 69800 37600 53700 55361.95 61.46 0 9681 54900 54300 53700 53100 52500 54600 53400 26956 16100 5000 40810 100 1 503445325 280419 6.63 0.53 12 0.20 8398.00 106019.00 64600 20240826 -13.78 35150 20231113 58.46 64600 -13.78 20240826 36100 54.29 20240118 64600 -13.78 20240826 35850 55.37 20231120 0.11 N 055550 5000 26955 억 309394615 N N 2000 N 00 N
11 20241120 150549 55 20.00 KOSPI200 금융업 N N N Y 40 Y 55700 2000 2 3.72 50530556500 913388 71.97 54100 55900 54100 69800 37600 53700 55322.12 61.46 0 39620 54900 54300 53700 53100 52500 54600 53400 26956 16100 5000 40810 100 1 503445325 280419 6.63 0.53 12 0.18 8398.00 106019.00 64600 20240826 -13.78 35150 20231113 58.46 64600 -13.78 20240826 36100 54.29 20240118 64600 -13.78 20240826 35850 55.37 20231120 0.11 N 055550 5000 26955 억 309394615 N N 706 N 00 N
12 20241120 140549 55 20.00 KOSPI200 금융업 N N N Y 40 Y 55700 2000 2 3.72 42803071200 774636 61.03 54100 55900 54100 69800 37600 53700 55255.73 61.46 0 58222 54900 54300 53700 53100 52500 54600 53400 26956 16100 5000 40810 100 1 503445325 280419 6.63 0.53 12 0.15 8398.00 106019.00 64600 20240826 -13.78 35150 20231113 58.46 64600 -13.78 20240826 36100 54.29 20240118 64600 -13.78 20240826 35850 55.37 20231120 0.11 N 055550 5000 26955 억 309394615 N N 706 N 00 N