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
244920/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
20241121,161010,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4480,0,3,0.00,124384535,27831,154.20,4480,4500,4445,5820,3140,4480,4469.28,0.75,0,-5263,4596,4537,4486,4427,4376,4512,4402,113,1340,500,3220,5,1,22607693,1013,9.93,0.67,12,0.12,451.00,6651.00,4750,20241112,-5.68,3535,20240805,26.73,4750,-5.68,20241112,3535,26.73,20240805,4750,-5.68,20241112,3535,26.73,20240805,1.39,N,244920,500,113 억,,169909,N,N,120,N,00,N
20241121,151031,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4465,-15,5,-0.33,123918645,27727,153.62,4480,4500,4445,5820,3140,4480,4469.24,0.75,0,-5250,4596,4537,4486,4427,4376,4512,4402,113,1340,500,3220,5,1,22607693,1009,9.90,0.67,12,0.12,451.00,6651.00,4750,20241112,-6.00,3535,20240805,26.31,4750,-6.00,20241112,3535,26.31,20240805,4750,-6.00,20241112,3535,26.31,20240805,1.39,N,244920,500,113 억,,169909,N,N,120,N,00,N
20241121,141027,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4470,-10,5,-0.22,72635345,16235,89.95,4480,4500,4445,5820,3140,4480,4474.00,0.75,0,-5709,4596,4537,4486,4427,4376,4512,4402,113,1340,500,3220,5,1,22607693,1011,9.91,0.67,12,0.07,451.00,6651.00,4750,20241112,-5.89,3535,20240805,26.45,4750,-5.89,20241112,3535,26.45,20240805,4750,-5.89,20241112,3535,26.45,20240805,1.39,N,244920,500,113 억,,169909,N,N,120,N,00,N
20241121,131020,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4485,5,2,0.11,50143745,11205,62.08,4480,4500,4445,5820,3140,4480,4475.12,0.75,0,-1919,4596,4537,4486,4427,4376,4512,4402,113,1340,500,3220,5,1,22607693,1014,9.94,0.67,12,0.05,451.00,6651.00,4750,20241112,-5.58,3535,20240805,26.87,4750,-5.58,20241112,3535,26.87,20240805,4750,-5.58,20241112,3535,26.87,20240805,1.39,N,244920,500,113 억,,169909,N,N,120,N,00,N
20241121,121021,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4470,-10,5,-0.22,47463190,10608,58.77,4480,4500,4445,5820,3140,4480,4474.28,0.75,0,-1548,4596,4537,4486,4427,4376,4512,4402,113,1340,500,3220,5,1,22607693,1011,9.91,0.67,12,0.05,451.00,6651.00,4750,20241112,-5.89,3535,20240805,26.45,4750,-5.89,20241112,3535,26.45,20240805,4750,-5.89,20241112,3535,26.45,20240805,1.39,N,244920,500,113 억,,169909,N,N,120,N,00,N
20241121,111025,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4480,0,3,0.00,25683845,5737,31.79,4480,4500,4445,5820,3140,4480,4476.88,0.75,0,-958,4596,4537,4486,4427,4376,4512,4402,113,1340,500,3220,5,1,22607693,1013,9.93,0.67,12,0.03,451.00,6651.00,4750,20241112,-5.68,3535,20240805,26.73,4750,-5.68,20241112,3535,26.73,20240805,4750,-5.68,20241112,3535,26.73,20240805,1.39,N,244920,500,113 억,,169909,N,N,120,N,00,N
20241121,101024,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4450,-30,5,-0.67,9740640,2184,12.10,4480,4500,4445,5820,3140,4480,4460.00,0.75,0,-211,4596,4537,4486,4427,4376,4512,4402,113,1340,500,3220,5,1,22607693,1006,9.87,0.67,12,0.01,451.00,6651.00,4750,20241112,-6.32,3535,20240805,25.88,4750,-6.32,20241112,3535,25.88,20240805,4750,-6.32,20241112,3535,25.88,20240805,1.39,N,244920,500,113 억,,169909,N,N,120,N,00,N
20241121,091026,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4495,15,2,0.33,882590,197,1.09,4480,4495,4480,5820,3140,4480,4480.15,0.75,0,-5,4596,4537,4486,4427,4376,4512,4402,113,1340,500,3220,5,1,22607693,1016,9.97,0.68,12,0.00,451.00,6651.00,4750,20241112,-5.37,3535,20240805,27.16,4750,-5.37,20241112,3535,27.16,20240805,4750,-5.37,20241112,3535,27.16,20240805,1.39,N,244920,500,113 억,,169909,N,N,120,N,00,N
20241120,161017,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4480,-65,5,-1.43,80691520,18038,51.93,4530,4545,4435,5900,3185,4545,4473.42,0.77,0,-4586,4645,4595,4530,4480,4415,4562,4447,113,1355,500,3270,5,1,22607693,1013,9.93,0.67,12,0.08,451.00,6651.00,4750,20241112,-5.68,3535,20240805,26.73,4750,-5.68,20241112,3535,26.73,20240805,4750,-5.68,20241112,3535,26.73,20240805,1.41,N,244920,500,113 억,,173983,N,N,120,N,00,N
20241120,151030,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4480,-65,5,-1.43,79609770,17796,51.23,4530,4545,4435,5900,3185,4545,4473.46,0.77,0,-4541,4645,4595,4530,4480,4415,4562,4447,113,1355,500,3270,5,1,22607693,1013,9.93,0.67,12,0.08,451.00,6651.00,4750,20241112,-5.68,3535,20240805,26.73,4750,-5.68,20241112,3535,26.73,20240805,4750,-5.68,20241112,3535,26.73,20240805,1.41,N,244920,500,113 억,,173983,N,N,29,N,00,N
20241120,141031,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4455,-90,5,-1.98,61531875,13779,39.67,4530,4545,4435,5900,3185,4545,4465.63,0.77,0,-2576,4645,4595,4530,4480,4415,4562,4447,113,1355,500,3270,5,1,22607693,1007,9.88,0.67,12,0.06,451.00,6651.00,4750,20241112,-6.21,3535,20240805,26.03,4750,-6.21,20241112,3535,26.03,20240805,4750,-6.21,20241112,3535,26.03,20240805,1.41,N,244920,500,113 억,,173983,N,N,29,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 161010 57 100.00 KOSPI 금융업 N N N N N 4480 0 3 0.00 124384535 27831 154.20 4480 4500 4445 5820 3140 4480 4469.28 0.75 0 -5263 4596 4537 4486 4427 4376 4512 4402 113 1340 500 3220 5 1 22607693 1013 9.93 0.67 12 0.12 451.00 6651.00 4750 20241112 -5.68 3535 20240805 26.73 4750 -5.68 20241112 3535 26.73 20240805 4750 -5.68 20241112 3535 26.73 20240805 1.39 N 244920 500 113 억 169909 N N 120 N 00 N
3 20241121 151031 57 100.00 KOSPI 금융업 N N N N N 4465 -15 5 -0.33 123918645 27727 153.62 4480 4500 4445 5820 3140 4480 4469.24 0.75 0 -5250 4596 4537 4486 4427 4376 4512 4402 113 1340 500 3220 5 1 22607693 1009 9.90 0.67 12 0.12 451.00 6651.00 4750 20241112 -6.00 3535 20240805 26.31 4750 -6.00 20241112 3535 26.31 20240805 4750 -6.00 20241112 3535 26.31 20240805 1.39 N 244920 500 113 억 169909 N N 120 N 00 N
4 20241121 141027 57 100.00 KOSPI 금융업 N N N N N 4470 -10 5 -0.22 72635345 16235 89.95 4480 4500 4445 5820 3140 4480 4474.00 0.75 0 -5709 4596 4537 4486 4427 4376 4512 4402 113 1340 500 3220 5 1 22607693 1011 9.91 0.67 12 0.07 451.00 6651.00 4750 20241112 -5.89 3535 20240805 26.45 4750 -5.89 20241112 3535 26.45 20240805 4750 -5.89 20241112 3535 26.45 20240805 1.39 N 244920 500 113 억 169909 N N 120 N 00 N
5 20241121 131020 57 100.00 KOSPI 금융업 N N N N N 4485 5 2 0.11 50143745 11205 62.08 4480 4500 4445 5820 3140 4480 4475.12 0.75 0 -1919 4596 4537 4486 4427 4376 4512 4402 113 1340 500 3220 5 1 22607693 1014 9.94 0.67 12 0.05 451.00 6651.00 4750 20241112 -5.58 3535 20240805 26.87 4750 -5.58 20241112 3535 26.87 20240805 4750 -5.58 20241112 3535 26.87 20240805 1.39 N 244920 500 113 억 169909 N N 120 N 00 N
6 20241121 121021 57 100.00 KOSPI 금융업 N N N N N 4470 -10 5 -0.22 47463190 10608 58.77 4480 4500 4445 5820 3140 4480 4474.28 0.75 0 -1548 4596 4537 4486 4427 4376 4512 4402 113 1340 500 3220 5 1 22607693 1011 9.91 0.67 12 0.05 451.00 6651.00 4750 20241112 -5.89 3535 20240805 26.45 4750 -5.89 20241112 3535 26.45 20240805 4750 -5.89 20241112 3535 26.45 20240805 1.39 N 244920 500 113 억 169909 N N 120 N 00 N
7 20241121 111025 57 100.00 KOSPI 금융업 N N N N N 4480 0 3 0.00 25683845 5737 31.79 4480 4500 4445 5820 3140 4480 4476.88 0.75 0 -958 4596 4537 4486 4427 4376 4512 4402 113 1340 500 3220 5 1 22607693 1013 9.93 0.67 12 0.03 451.00 6651.00 4750 20241112 -5.68 3535 20240805 26.73 4750 -5.68 20241112 3535 26.73 20240805 4750 -5.68 20241112 3535 26.73 20240805 1.39 N 244920 500 113 억 169909 N N 120 N 00 N
8 20241121 101024 57 100.00 KOSPI 금융업 N N N N N 4450 -30 5 -0.67 9740640 2184 12.10 4480 4500 4445 5820 3140 4480 4460.00 0.75 0 -211 4596 4537 4486 4427 4376 4512 4402 113 1340 500 3220 5 1 22607693 1006 9.87 0.67 12 0.01 451.00 6651.00 4750 20241112 -6.32 3535 20240805 25.88 4750 -6.32 20241112 3535 25.88 20240805 4750 -6.32 20241112 3535 25.88 20240805 1.39 N 244920 500 113 억 169909 N N 120 N 00 N
9 20241121 091026 57 100.00 KOSPI 금융업 N N N N N 4495 15 2 0.33 882590 197 1.09 4480 4495 4480 5820 3140 4480 4480.15 0.75 0 -5 4596 4537 4486 4427 4376 4512 4402 113 1340 500 3220 5 1 22607693 1016 9.97 0.68 12 0.00 451.00 6651.00 4750 20241112 -5.37 3535 20240805 27.16 4750 -5.37 20241112 3535 27.16 20240805 4750 -5.37 20241112 3535 27.16 20240805 1.39 N 244920 500 113 억 169909 N N 120 N 00 N
10 20241120 161017 57 100.00 KOSPI 금융업 N N N N N 4480 -65 5 -1.43 80691520 18038 51.93 4530 4545 4435 5900 3185 4545 4473.42 0.77 0 -4586 4645 4595 4530 4480 4415 4562 4447 113 1355 500 3270 5 1 22607693 1013 9.93 0.67 12 0.08 451.00 6651.00 4750 20241112 -5.68 3535 20240805 26.73 4750 -5.68 20241112 3535 26.73 20240805 4750 -5.68 20241112 3535 26.73 20240805 1.41 N 244920 500 113 억 173983 N N 120 N 00 N
11 20241120 151030 57 100.00 KOSPI 금융업 N N N N N 4480 -65 5 -1.43 79609770 17796 51.23 4530 4545 4435 5900 3185 4545 4473.46 0.77 0 -4541 4645 4595 4530 4480 4415 4562 4447 113 1355 500 3270 5 1 22607693 1013 9.93 0.67 12 0.08 451.00 6651.00 4750 20241112 -5.68 3535 20240805 26.73 4750 -5.68 20241112 3535 26.73 20240805 4750 -5.68 20241112 3535 26.73 20240805 1.41 N 244920 500 113 억 173983 N N 29 N 00 N
12 20241120 141031 57 100.00 KOSPI 금융업 N N N N N 4455 -90 5 -1.98 61531875 13779 39.67 4530 4545 4435 5900 3185 4545 4465.63 0.77 0 -2576 4645 4595 4530 4480 4415 4562 4447 113 1355 500 3270 5 1 22607693 1007 9.88 0.67 12 0.06 451.00 6651.00 4750 20241112 -6.21 3535 20240805 26.03 4750 -6.21 20241112 3535 26.03 20240805 4750 -6.21 20241112 3535 26.03 20240805 1.41 N 244920 500 113 억 173983 N N 29 N 00 N