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
072710/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
20241121,160623,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,65900,300,2,0.46,255075200,3887,244.93,65800,65900,65300,85200,46000,65600,65622.57,2.70,0,-221,66200,65900,65500,65200,64800,66050,65350,232,19600,5000,49850,100,1,4637790,3056,4.55,0.27,12,0.08,14478.00,242037.00,85400,20240617,-22.83,61500,20240118,7.15,85400,-22.83,20240617,61500,7.15,20240118,85400,-22.83,20240617,61500,7.15,20240118,0.28,N,072710,5000,231 억,,125376,N,N,0,N,00,N
20241121,150636,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,65600,0,3,0.00,141751900,2160,136.11,65800,65900,65300,85200,46000,65600,65625.88,2.70,0,-259,66200,65900,65500,65200,64800,66050,65350,232,19600,5000,49850,100,1,4637790,3042,4.53,0.27,12,0.05,14478.00,242037.00,85400,20240617,-23.19,61500,20240118,6.67,85400,-23.19,20240617,61500,6.67,20240118,85400,-23.19,20240617,61500,6.67,20240118,0.28,N,072710,5000,231 억,,125376,N,N,0,N,00,N
20241121,140637,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,65700,100,2,0.15,106587300,1624,102.33,65800,65900,65300,85200,46000,65600,65632.57,2.70,0,-249,66200,65900,65500,65200,64800,66050,65350,232,19600,5000,49850,100,1,4637790,3047,4.54,0.27,12,0.04,14478.00,242037.00,85400,20240617,-23.07,61500,20240118,6.83,85400,-23.07,20240617,61500,6.83,20240118,85400,-23.07,20240617,61500,6.83,20240118,0.28,N,072710,5000,231 억,,125376,N,N,0,N,00,N
20241121,130629,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,65600,0,3,0.00,73717600,1124,70.83,65800,65900,65300,85200,46000,65600,65585.05,2.70,0,80,66200,65900,65500,65200,64800,66050,65350,232,19600,5000,49850,100,1,4637790,3042,4.53,0.27,12,0.02,14478.00,242037.00,85400,20240617,-23.19,61500,20240118,6.67,85400,-23.19,20240617,61500,6.67,20240118,85400,-23.19,20240617,61500,6.67,20240118,0.28,N,072710,5000,231 억,,125376,N,N,0,N,00,N
20241121,120630,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,65700,100,2,0.15,57970900,884,55.70,65800,65900,65300,85200,46000,65600,65577.94,2.70,0,96,66200,65900,65500,65200,64800,66050,65350,232,19600,5000,49850,100,1,4637790,3047,4.54,0.27,12,0.02,14478.00,242037.00,85400,20240617,-23.07,61500,20240118,6.83,85400,-23.07,20240617,61500,6.83,20240118,85400,-23.07,20240617,61500,6.83,20240118,0.28,N,072710,5000,231 억,,125376,N,N,0,N,00,N
20241121,110631,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,65500,-100,5,-0.15,38753000,592,37.30,65800,65800,65300,85200,46000,65600,65461.15,2.70,0,125,66200,65900,65500,65200,64800,66050,65350,232,19600,5000,49850,100,1,4637790,3038,4.52,0.27,12,0.01,14478.00,242037.00,85400,20240617,-23.30,61500,20240118,6.50,85400,-23.30,20240617,61500,6.50,20240118,85400,-23.30,20240617,61500,6.50,20240118,0.28,N,072710,5000,231 억,,125376,N,N,0,N,00,N
20241121,100634,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,65500,-100,5,-0.15,19667100,300,18.90,65800,65800,65300,85200,46000,65600,65557.00,2.70,0,36,66200,65900,65500,65200,64800,66050,65350,232,19600,5000,49850,100,1,4637790,3038,4.52,0.27,12,0.01,14478.00,242037.00,85400,20240617,-23.30,61500,20240118,6.50,85400,-23.30,20240617,61500,6.50,20240118,85400,-23.30,20240617,61500,6.50,20240118,0.28,N,072710,5000,231 억,,125376,N,N,0,N,00,N
20241121,090633,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,65800,200,2,0.30,460500,7,0.44,65800,65800,65700,85200,46000,65600,65785.71,2.70,0,1,66200,65900,65500,65200,64800,66050,65350,232,19600,5000,49850,100,1,4637790,3052,4.54,0.27,12,0.00,14478.00,242037.00,85400,20240617,-22.95,61500,20240118,6.99,85400,-22.95,20240617,61500,6.99,20240118,85400,-22.95,20240617,61500,6.99,20240118,0.28,N,072710,5000,231 억,,125376,N,N,0,N,00,N
20241120,160626,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,65600,700,2,1.08,104016100,1587,41.07,65100,65800,65100,84300,45500,64900,65542.60,2.70,0,368,65766,65332,64866,64432,63966,65100,64200,232,19400,5000,49320,100,1,4637790,3042,4.53,0.27,12,0.03,14478.00,242037.00,85400,20240617,-23.19,61500,20240118,6.67,85400,-23.19,20240617,61500,6.67,20240118,85400,-23.19,20240617,61500,6.67,20240118,0.28,N,072710,5000,231 억,,125014,N,N,0,N,00,N
20241120,150635,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,65500,600,2,0.92,91428300,1395,36.10,65100,65800,65100,84300,45500,64900,65540.00,2.70,0,311,65766,65332,64866,64432,63966,65100,64200,232,19400,5000,49320,100,1,4637790,3038,4.52,0.27,12,0.03,14478.00,242037.00,85400,20240617,-23.30,61500,20240118,6.50,85400,-23.30,20240617,61500,6.50,20240118,85400,-23.30,20240617,61500,6.50,20240118,0.28,N,072710,5000,231 억,,125014,N,N,0,N,00,N
20241120,140636,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,65500,600,2,0.92,82847300,1264,32.71,65100,65800,65100,84300,45500,64900,65543.75,2.70,0,206,65766,65332,64866,64432,63966,65100,64200,232,19400,5000,49320,100,1,4637790,3038,4.52,0.27,12,0.03,14478.00,242037.00,85400,20240617,-23.30,61500,20240118,6.50,85400,-23.30,20240617,61500,6.50,20240118,85400,-23.30,20240617,61500,6.50,20240118,0.28,N,072710,5000,231 억,,125014,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 160623 55 60.00 KOSPI 금융업 N N N Y 60 N 65900 300 2 0.46 255075200 3887 244.93 65800 65900 65300 85200 46000 65600 65622.57 2.70 0 -221 66200 65900 65500 65200 64800 66050 65350 232 19600 5000 49850 100 1 4637790 3056 4.55 0.27 12 0.08 14478.00 242037.00 85400 20240617 -22.83 61500 20240118 7.15 85400 -22.83 20240617 61500 7.15 20240118 85400 -22.83 20240617 61500 7.15 20240118 0.28 N 072710 5000 231 억 125376 N N 0 N 00 N
3 20241121 150636 55 60.00 KOSPI 금융업 N N N Y 60 N 65600 0 3 0.00 141751900 2160 136.11 65800 65900 65300 85200 46000 65600 65625.88 2.70 0 -259 66200 65900 65500 65200 64800 66050 65350 232 19600 5000 49850 100 1 4637790 3042 4.53 0.27 12 0.05 14478.00 242037.00 85400 20240617 -23.19 61500 20240118 6.67 85400 -23.19 20240617 61500 6.67 20240118 85400 -23.19 20240617 61500 6.67 20240118 0.28 N 072710 5000 231 억 125376 N N 0 N 00 N
4 20241121 140637 55 60.00 KOSPI 금융업 N N N Y 60 N 65700 100 2 0.15 106587300 1624 102.33 65800 65900 65300 85200 46000 65600 65632.57 2.70 0 -249 66200 65900 65500 65200 64800 66050 65350 232 19600 5000 49850 100 1 4637790 3047 4.54 0.27 12 0.04 14478.00 242037.00 85400 20240617 -23.07 61500 20240118 6.83 85400 -23.07 20240617 61500 6.83 20240118 85400 -23.07 20240617 61500 6.83 20240118 0.28 N 072710 5000 231 억 125376 N N 0 N 00 N
5 20241121 130629 55 60.00 KOSPI 금융업 N N N Y 60 N 65600 0 3 0.00 73717600 1124 70.83 65800 65900 65300 85200 46000 65600 65585.05 2.70 0 80 66200 65900 65500 65200 64800 66050 65350 232 19600 5000 49850 100 1 4637790 3042 4.53 0.27 12 0.02 14478.00 242037.00 85400 20240617 -23.19 61500 20240118 6.67 85400 -23.19 20240617 61500 6.67 20240118 85400 -23.19 20240617 61500 6.67 20240118 0.28 N 072710 5000 231 억 125376 N N 0 N 00 N
6 20241121 120630 55 60.00 KOSPI 금융업 N N N Y 60 N 65700 100 2 0.15 57970900 884 55.70 65800 65900 65300 85200 46000 65600 65577.94 2.70 0 96 66200 65900 65500 65200 64800 66050 65350 232 19600 5000 49850 100 1 4637790 3047 4.54 0.27 12 0.02 14478.00 242037.00 85400 20240617 -23.07 61500 20240118 6.83 85400 -23.07 20240617 61500 6.83 20240118 85400 -23.07 20240617 61500 6.83 20240118 0.28 N 072710 5000 231 억 125376 N N 0 N 00 N
7 20241121 110631 55 60.00 KOSPI 금융업 N N N Y 60 N 65500 -100 5 -0.15 38753000 592 37.30 65800 65800 65300 85200 46000 65600 65461.15 2.70 0 125 66200 65900 65500 65200 64800 66050 65350 232 19600 5000 49850 100 1 4637790 3038 4.52 0.27 12 0.01 14478.00 242037.00 85400 20240617 -23.30 61500 20240118 6.50 85400 -23.30 20240617 61500 6.50 20240118 85400 -23.30 20240617 61500 6.50 20240118 0.28 N 072710 5000 231 억 125376 N N 0 N 00 N
8 20241121 100634 55 60.00 KOSPI 금융업 N N N Y 60 N 65500 -100 5 -0.15 19667100 300 18.90 65800 65800 65300 85200 46000 65600 65557.00 2.70 0 36 66200 65900 65500 65200 64800 66050 65350 232 19600 5000 49850 100 1 4637790 3038 4.52 0.27 12 0.01 14478.00 242037.00 85400 20240617 -23.30 61500 20240118 6.50 85400 -23.30 20240617 61500 6.50 20240118 85400 -23.30 20240617 61500 6.50 20240118 0.28 N 072710 5000 231 억 125376 N N 0 N 00 N
9 20241121 090633 55 60.00 KOSPI 금융업 N N N Y 60 N 65800 200 2 0.30 460500 7 0.44 65800 65800 65700 85200 46000 65600 65785.71 2.70 0 1 66200 65900 65500 65200 64800 66050 65350 232 19600 5000 49850 100 1 4637790 3052 4.54 0.27 12 0.00 14478.00 242037.00 85400 20240617 -22.95 61500 20240118 6.99 85400 -22.95 20240617 61500 6.99 20240118 85400 -22.95 20240617 61500 6.99 20240118 0.28 N 072710 5000 231 억 125376 N N 0 N 00 N
10 20241120 160626 55 60.00 KOSPI 금융업 N N N Y 60 N 65600 700 2 1.08 104016100 1587 41.07 65100 65800 65100 84300 45500 64900 65542.60 2.70 0 368 65766 65332 64866 64432 63966 65100 64200 232 19400 5000 49320 100 1 4637790 3042 4.53 0.27 12 0.03 14478.00 242037.00 85400 20240617 -23.19 61500 20240118 6.67 85400 -23.19 20240617 61500 6.67 20240118 85400 -23.19 20240617 61500 6.67 20240118 0.28 N 072710 5000 231 억 125014 N N 0 N 00 N
11 20241120 150635 55 60.00 KOSPI 금융업 N N N Y 60 N 65500 600 2 0.92 91428300 1395 36.10 65100 65800 65100 84300 45500 64900 65540.00 2.70 0 311 65766 65332 64866 64432 63966 65100 64200 232 19400 5000 49320 100 1 4637790 3038 4.52 0.27 12 0.03 14478.00 242037.00 85400 20240617 -23.30 61500 20240118 6.50 85400 -23.30 20240617 61500 6.50 20240118 85400 -23.30 20240617 61500 6.50 20240118 0.28 N 072710 5000 231 억 125014 N N 0 N 00 N
12 20241120 140636 55 60.00 KOSPI 금융업 N N N Y 60 N 65500 600 2 0.92 82847300 1264 32.71 65100 65800 65100 84300 45500 64900 65543.75 2.70 0 206 65766 65332 64866 64432 63966 65100 64200 232 19400 5000 49320 100 1 4637790 3038 4.52 0.27 12 0.03 14478.00 242037.00 85400 20240617 -23.30 61500 20240118 6.50 85400 -23.30 20240617 61500 6.50 20240118 85400 -23.30 20240617 61500 6.50 20240118 0.28 N 072710 5000 231 억 125014 N N 0 N 00 N