ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012320/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
20241128,160313,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,70300,1000,2,1.44,428531200,6168,75.99,69300,70300,68600,90000,48600,69300,69477.04,1.55,0,1380,71700,70500,69800,68600,67900,70150,68250,118,20700,5000,48510,100,1,2365023,1663,8.35,0.35,12,0.26,8420.00,199901.00,123900,20240325,-43.26,58100,20240122,21.00,123900,-43.26,20240325,58100,21.00,20240122,123900,-43.26,20240325,58100,21.00,20240122,3.63,N,012320,5000,118 억,,36692,N,N,0,N,00,N
20241128,150319,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,69600,300,2,0.43,407671200,5870,72.32,69300,70300,68600,90000,48600,69300,69450.41,1.55,0,1295,71700,70500,69800,68600,67900,70150,68250,118,20700,5000,48510,100,1,2365023,1646,8.27,0.35,12,0.25,8420.00,199901.00,123900,20240325,-43.83,58100,20240122,19.79,123900,-43.83,20240325,58100,19.79,20240122,123900,-43.83,20240325,58100,19.79,20240122,3.63,N,012320,5000,118 억,,36692,N,N,0,N,00,N
20241128,140320,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,69400,100,2,0.14,375747200,5411,66.66,69300,70300,68600,90000,48600,69300,69441.83,1.55,0,1049,71700,70500,69800,68600,67900,70150,68250,118,20700,5000,48510,100,1,2365023,1641,8.24,0.35,12,0.23,8420.00,199901.00,123900,20240325,-43.99,58100,20240122,19.45,123900,-43.99,20240325,58100,19.45,20240122,123900,-43.99,20240325,58100,19.45,20240122,3.63,N,012320,5000,118 억,,36692,N,N,0,N,00,N
20241128,130316,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,69200,-100,5,-0.14,308657500,4448,54.80,69300,70300,68600,90000,48600,69300,69392.80,1.55,0,1017,71700,70500,69800,68600,67900,70150,68250,118,20700,5000,48510,100,1,2365023,1637,8.22,0.35,12,0.19,8420.00,199901.00,123900,20240325,-44.15,58100,20240122,19.10,123900,-44.15,20240325,58100,19.10,20240122,123900,-44.15,20240325,58100,19.10,20240122,3.63,N,012320,5000,118 억,,36692,N,N,0,N,00,N
20241128,120318,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,69300,0,3,0.00,285304500,4111,50.65,69300,70300,68600,90000,48600,69300,69400.71,1.55,0,1002,71700,70500,69800,68600,67900,70150,68250,118,20700,5000,48510,100,1,2365023,1639,8.23,0.35,12,0.17,8420.00,199901.00,123900,20240325,-44.07,58100,20240122,19.28,123900,-44.07,20240325,58100,19.28,20240122,123900,-44.07,20240325,58100,19.28,20240122,3.63,N,012320,5000,118 억,,36692,N,N,0,N,00,N
20241128,110322,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,69100,-200,5,-0.29,210049800,3022,37.23,69300,70300,68600,90000,48600,69300,69508.12,1.55,0,943,71700,70500,69800,68600,67900,70150,68250,118,20700,5000,48510,100,1,2365023,1634,8.21,0.35,12,0.13,8420.00,199901.00,123900,20240325,-44.23,58100,20240122,18.93,123900,-44.23,20240325,58100,18.93,20240122,123900,-44.23,20240325,58100,18.93,20240122,3.63,N,012320,5000,118 억,,36692,N,N,0,N,00,N
20241128,100318,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,69500,200,2,0.29,144043700,2067,25.47,69300,70300,68600,90000,48600,69300,69690.73,1.55,0,547,71700,70500,69800,68600,67900,70150,68250,118,20700,5000,48510,100,1,2365023,1644,8.25,0.35,12,0.09,8420.00,199901.00,123900,20240325,-43.91,58100,20240122,19.62,123900,-43.91,20240325,58100,19.62,20240122,123900,-43.91,20240325,58100,19.62,20240122,3.63,N,012320,5000,118 억,,36692,N,N,0,N,00,N
20241128,090316,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,69600,300,2,0.43,20455900,295,3.63,69300,69600,68600,90000,48600,69300,69344.77,1.55,0,38,71700,70500,69800,68600,67900,70150,68250,118,20700,5000,48510,100,1,2365023,1646,8.27,0.35,12,0.01,8420.00,199901.00,123900,20240325,-43.83,58100,20240122,19.79,123900,-43.83,20240325,58100,19.79,20240122,123900,-43.83,20240325,58100,19.79,20240122,3.63,N,012320,5000,118 억,,36692,N,N,0,N,00,N
20241127,160310,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,69300,-1500,5,-2.12,539985600,7728,139.47,70100,71000,69100,92000,49600,70800,69887.21,1.63,0,-1855,73133,71966,70733,69566,68333,71350,68950,118,21200,5000,49560,100,1,2365023,1639,8.23,0.35,12,0.33,8420.00,199901.00,123900,20240325,-44.07,58100,20240122,19.28,123900,-44.07,20240325,58100,19.28,20240122,123900,-44.07,20240325,58100,19.28,20240122,3.63,N,012320,5000,118 억,,38609,N,N,0,N,00,N
20241127,150315,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,69200,-1600,5,-2.26,489008600,6992,126.19,70100,71000,69200,92000,49600,70800,69938.30,1.63,0,-1826,73133,71966,70733,69566,68333,71350,68950,118,21200,5000,49560,100,1,2365023,1637,8.22,0.35,12,0.30,8420.00,199901.00,123900,20240325,-44.15,58100,20240122,19.10,123900,-44.15,20240325,58100,19.10,20240122,123900,-44.15,20240325,58100,19.10,20240122,3.63,N,012320,5000,118 억,,38609,N,N,0,N,00,N
20241127,140315,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,69900,-900,5,-1.27,393176900,5613,101.30,70100,71000,69400,92000,49600,70800,70047.55,1.63,0,-1587,73133,71966,70733,69566,68333,71350,68950,118,21200,5000,49560,100,1,2365023,1653,8.30,0.35,12,0.24,8420.00,199901.00,123900,20240325,-43.58,58100,20240122,20.31,123900,-43.58,20240325,58100,20.31,20240122,123900,-43.58,20240325,58100,20.31,20240122,3.63,N,012320,5000,118 억,,38609,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 20241128 160313 55 60.00 KOSPI 금융업 N N N Y 60 N 70300 1000 2 1.44 428531200 6168 75.99 69300 70300 68600 90000 48600 69300 69477.04 1.55 0 1380 71700 70500 69800 68600 67900 70150 68250 118 20700 5000 48510 100 1 2365023 1663 8.35 0.35 12 0.26 8420.00 199901.00 123900 20240325 -43.26 58100 20240122 21.00 123900 -43.26 20240325 58100 21.00 20240122 123900 -43.26 20240325 58100 21.00 20240122 3.63 N 012320 5000 118 억 36692 N N 0 N 00 N
3 20241128 150319 55 60.00 KOSPI 금융업 N N N Y 60 N 69600 300 2 0.43 407671200 5870 72.32 69300 70300 68600 90000 48600 69300 69450.41 1.55 0 1295 71700 70500 69800 68600 67900 70150 68250 118 20700 5000 48510 100 1 2365023 1646 8.27 0.35 12 0.25 8420.00 199901.00 123900 20240325 -43.83 58100 20240122 19.79 123900 -43.83 20240325 58100 19.79 20240122 123900 -43.83 20240325 58100 19.79 20240122 3.63 N 012320 5000 118 억 36692 N N 0 N 00 N
4 20241128 140320 55 60.00 KOSPI 금융업 N N N Y 60 N 69400 100 2 0.14 375747200 5411 66.66 69300 70300 68600 90000 48600 69300 69441.83 1.55 0 1049 71700 70500 69800 68600 67900 70150 68250 118 20700 5000 48510 100 1 2365023 1641 8.24 0.35 12 0.23 8420.00 199901.00 123900 20240325 -43.99 58100 20240122 19.45 123900 -43.99 20240325 58100 19.45 20240122 123900 -43.99 20240325 58100 19.45 20240122 3.63 N 012320 5000 118 억 36692 N N 0 N 00 N
5 20241128 130316 55 60.00 KOSPI 금융업 N N N Y 60 N 69200 -100 5 -0.14 308657500 4448 54.80 69300 70300 68600 90000 48600 69300 69392.80 1.55 0 1017 71700 70500 69800 68600 67900 70150 68250 118 20700 5000 48510 100 1 2365023 1637 8.22 0.35 12 0.19 8420.00 199901.00 123900 20240325 -44.15 58100 20240122 19.10 123900 -44.15 20240325 58100 19.10 20240122 123900 -44.15 20240325 58100 19.10 20240122 3.63 N 012320 5000 118 억 36692 N N 0 N 00 N
6 20241128 120318 55 60.00 KOSPI 금융업 N N N Y 60 N 69300 0 3 0.00 285304500 4111 50.65 69300 70300 68600 90000 48600 69300 69400.71 1.55 0 1002 71700 70500 69800 68600 67900 70150 68250 118 20700 5000 48510 100 1 2365023 1639 8.23 0.35 12 0.17 8420.00 199901.00 123900 20240325 -44.07 58100 20240122 19.28 123900 -44.07 20240325 58100 19.28 20240122 123900 -44.07 20240325 58100 19.28 20240122 3.63 N 012320 5000 118 억 36692 N N 0 N 00 N
7 20241128 110322 55 60.00 KOSPI 금융업 N N N Y 60 N 69100 -200 5 -0.29 210049800 3022 37.23 69300 70300 68600 90000 48600 69300 69508.12 1.55 0 943 71700 70500 69800 68600 67900 70150 68250 118 20700 5000 48510 100 1 2365023 1634 8.21 0.35 12 0.13 8420.00 199901.00 123900 20240325 -44.23 58100 20240122 18.93 123900 -44.23 20240325 58100 18.93 20240122 123900 -44.23 20240325 58100 18.93 20240122 3.63 N 012320 5000 118 억 36692 N N 0 N 00 N
8 20241128 100318 55 60.00 KOSPI 금융업 N N N Y 60 N 69500 200 2 0.29 144043700 2067 25.47 69300 70300 68600 90000 48600 69300 69690.73 1.55 0 547 71700 70500 69800 68600 67900 70150 68250 118 20700 5000 48510 100 1 2365023 1644 8.25 0.35 12 0.09 8420.00 199901.00 123900 20240325 -43.91 58100 20240122 19.62 123900 -43.91 20240325 58100 19.62 20240122 123900 -43.91 20240325 58100 19.62 20240122 3.63 N 012320 5000 118 억 36692 N N 0 N 00 N
9 20241128 090316 55 60.00 KOSPI 금융업 N N N Y 60 N 69600 300 2 0.43 20455900 295 3.63 69300 69600 68600 90000 48600 69300 69344.77 1.55 0 38 71700 70500 69800 68600 67900 70150 68250 118 20700 5000 48510 100 1 2365023 1646 8.27 0.35 12 0.01 8420.00 199901.00 123900 20240325 -43.83 58100 20240122 19.79 123900 -43.83 20240325 58100 19.79 20240122 123900 -43.83 20240325 58100 19.79 20240122 3.63 N 012320 5000 118 억 36692 N N 0 N 00 N
10 20241127 160310 55 60.00 KOSPI 금융업 N N N Y 60 N 69300 -1500 5 -2.12 539985600 7728 139.47 70100 71000 69100 92000 49600 70800 69887.21 1.63 0 -1855 73133 71966 70733 69566 68333 71350 68950 118 21200 5000 49560 100 1 2365023 1639 8.23 0.35 12 0.33 8420.00 199901.00 123900 20240325 -44.07 58100 20240122 19.28 123900 -44.07 20240325 58100 19.28 20240122 123900 -44.07 20240325 58100 19.28 20240122 3.63 N 012320 5000 118 억 38609 N N 0 N 00 N
11 20241127 150315 55 60.00 KOSPI 금융업 N N N Y 60 N 69200 -1600 5 -2.26 489008600 6992 126.19 70100 71000 69200 92000 49600 70800 69938.30 1.63 0 -1826 73133 71966 70733 69566 68333 71350 68950 118 21200 5000 49560 100 1 2365023 1637 8.22 0.35 12 0.30 8420.00 199901.00 123900 20240325 -44.15 58100 20240122 19.10 123900 -44.15 20240325 58100 19.10 20240122 123900 -44.15 20240325 58100 19.10 20240122 3.63 N 012320 5000 118 억 38609 N N 0 N 00 N
12 20241127 140315 55 60.00 KOSPI 금융업 N N N Y 60 N 69900 -900 5 -1.27 393176900 5613 101.30 70100 71000 69400 92000 49600 70800 70047.55 1.63 0 -1587 73133 71966 70733 69566 68333 71350 68950 118 21200 5000 49560 100 1 2365023 1653 8.30 0.35 12 0.24 8420.00 199901.00 123900 20240325 -43.58 58100 20240122 20.31 123900 -43.58 20240325 58100 20.31 20240122 123900 -43.58 20240325 58100 20.31 20240122 3.63 N 012320 5000 118 억 38609 N N 0 N 00 N