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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 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
20241118,160447,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8410,-20,5,-0.24,85434910,10248,69.78,8420,8420,8310,10950,5910,8430,8336.73,3.63,0,-437,9136,8782,8546,8192,7956,8665,8075,48,2520,500,6060,10,1,9603921,808,8.91,0.35,12,0.11,944.00,24191.00,10730,20231222,-21.62,8250,20241112,1.94,10620,-20.81,20240102,8250,1.94,20241112,10730,-21.62,20231222,8250,1.94,20241112,0.39,N,044820,500,48 억,,348715,N,N,4,N,00,N
20241118,150451,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8350,-80,5,-0.95,64531290,7743,52.72,8420,8420,8310,10950,5910,8430,8334.15,3.63,0,-409,9136,8782,8546,8192,7956,8665,8075,48,2520,500,6060,10,1,9603921,802,8.85,0.35,12,0.08,944.00,24191.00,10730,20231222,-22.18,8250,20241112,1.21,10620,-21.37,20240102,8250,1.21,20241112,10730,-22.18,20231222,8250,1.21,20241112,0.39,N,044820,500,48 억,,348715,N,N,0,N,00,N
20241118,140452,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8350,-80,5,-0.95,52161350,6258,42.61,8420,8420,8310,10950,5910,8430,8335.15,3.63,0,-284,9136,8782,8546,8192,7956,8665,8075,48,2520,500,6060,10,1,9603921,802,8.85,0.35,12,0.07,944.00,24191.00,10730,20231222,-22.18,8250,20241112,1.21,10620,-21.37,20240102,8250,1.21,20241112,10730,-22.18,20231222,8250,1.21,20241112,0.39,N,044820,500,48 억,,348715,N,N,0,N,00,N
20241118,130451,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8310,-120,5,-1.42,48722700,5845,39.80,8420,8420,8310,10950,5910,8430,8335.79,3.63,0,3,9136,8782,8546,8192,7956,8665,8075,48,2520,500,6060,10,1,9603921,798,8.80,0.34,12,0.06,944.00,24191.00,10730,20231222,-22.55,8250,20241112,0.73,10620,-21.75,20240102,8250,0.73,20241112,10730,-22.55,20231222,8250,0.73,20241112,0.39,N,044820,500,48 억,,348715,N,N,0,N,00,N
20241118,120453,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8360,-70,5,-0.83,36138890,4333,29.50,8420,8420,8310,10950,5910,8430,8340.39,3.63,0,126,9136,8782,8546,8192,7956,8665,8075,48,2520,500,6060,10,1,9603921,803,8.86,0.35,12,0.05,944.00,24191.00,10730,20231222,-22.09,8250,20241112,1.33,10620,-21.28,20240102,8250,1.33,20241112,10730,-22.09,20231222,8250,1.33,20241112,0.39,N,044820,500,48 억,,348715,N,N,0,N,00,N
20241118,110451,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8360,-70,5,-0.83,29058060,3483,23.72,8420,8420,8310,10950,5910,8430,8342.83,3.63,0,113,9136,8782,8546,8192,7956,8665,8075,48,2520,500,6060,10,1,9603921,803,8.86,0.35,12,0.04,944.00,24191.00,10730,20231222,-22.09,8250,20241112,1.33,10620,-21.28,20240102,8250,1.33,20241112,10730,-22.09,20231222,8250,1.33,20241112,0.39,N,044820,500,48 억,,348715,N,N,0,N,00,N
20241118,100449,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8410,-20,5,-0.24,14446600,1732,11.79,8420,8420,8310,10950,5910,8430,8340.99,3.63,0,110,9136,8782,8546,8192,7956,8665,8075,48,2520,500,6060,10,1,9603921,808,8.91,0.35,12,0.02,944.00,24191.00,10730,20231222,-21.62,8250,20241112,1.94,10620,-20.81,20240102,8250,1.94,20241112,10730,-21.62,20231222,8250,1.94,20241112,0.39,N,044820,500,48 억,,348715,N,N,0,N,00,N
20241118,090447,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8420,-10,5,-0.12,8420,1,0.01,8420,8420,8420,10950,5910,8430,8420.00,3.63,0,0,9136,8782,8546,8192,7956,8665,8075,48,2520,500,6060,10,1,9603921,809,8.92,0.35,12,0.00,944.00,24191.00,10730,20231222,-21.53,8250,20241112,2.06,10620,-20.72,20240102,8250,2.06,20241112,10730,-21.53,20231222,8250,2.06,20241112,0.39,N,044820,500,48 억,,348715,N,N,0,N,00,N
20241115,160501,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8430,-530,5,-5.92,123050960,14686,299.65,8900,8900,8310,11640,6280,8960,8378.75,3.63,0,-477,9386,9172,8746,8532,8106,9280,8640,48,2680,500,6450,10,1,9603921,810,8.93,0.35,12,0.15,944.00,24191.00,10730,20231222,-21.44,8250,20241112,2.18,10620,-20.62,20240102,8250,2.18,20241112,10730,-21.44,20231222,8250,2.18,20241112,0.38,N,044820,500,48 억,,348888,N,N,0,N,00,N
20241115,150512,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8370,-590,5,-6.58,102291190,12213,249.19,8900,8900,8310,11640,6280,8960,8375.60,3.63,0,-369,9386,9172,8746,8532,8106,9280,8640,48,2680,500,6450,10,1,9603921,804,8.87,0.35,12,0.13,944.00,24191.00,10730,20231222,-21.99,8250,20241112,1.45,10620,-21.19,20240102,8250,1.45,20241112,10730,-21.99,20231222,8250,1.45,20241112,0.38,N,044820,500,48 억,,348888,N,N,0,N,00,N
20241115,140509,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8350,-610,5,-6.81,83700550,9986,203.75,8900,8900,8310,11640,6280,8960,8381.79,3.63,0,-185,9386,9172,8746,8532,8106,9280,8640,48,2680,500,6450,10,1,9603921,802,8.85,0.35,12,0.10,944.00,24191.00,10730,20231222,-22.18,8250,20241112,1.21,10620,-21.37,20240102,8250,1.21,20241112,10730,-22.18,20231222,8250,1.21,20241112,0.38,N,044820,500,48 억,,348888,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 20241118 160447 57 100.00 KOSPI 금융업 N N N N N 8410 -20 5 -0.24 85434910 10248 69.78 8420 8420 8310 10950 5910 8430 8336.73 3.63 0 -437 9136 8782 8546 8192 7956 8665 8075 48 2520 500 6060 10 1 9603921 808 8.91 0.35 12 0.11 944.00 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 0.39 N 044820 500 48 억 348715 N N 4 N 00 N
3 20241118 150451 57 100.00 KOSPI 금융업 N N N N N 8350 -80 5 -0.95 64531290 7743 52.72 8420 8420 8310 10950 5910 8430 8334.15 3.63 0 -409 9136 8782 8546 8192 7956 8665 8075 48 2520 500 6060 10 1 9603921 802 8.85 0.35 12 0.08 944.00 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 0.39 N 044820 500 48 억 348715 N N 0 N 00 N
4 20241118 140452 57 100.00 KOSPI 금융업 N N N N N 8350 -80 5 -0.95 52161350 6258 42.61 8420 8420 8310 10950 5910 8430 8335.15 3.63 0 -284 9136 8782 8546 8192 7956 8665 8075 48 2520 500 6060 10 1 9603921 802 8.85 0.35 12 0.07 944.00 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 0.39 N 044820 500 48 억 348715 N N 0 N 00 N
5 20241118 130451 57 100.00 KOSPI 금융업 N N N N N 8310 -120 5 -1.42 48722700 5845 39.80 8420 8420 8310 10950 5910 8430 8335.79 3.63 0 3 9136 8782 8546 8192 7956 8665 8075 48 2520 500 6060 10 1 9603921 798 8.80 0.34 12 0.06 944.00 24191.00 10730 20231222 -22.55 8250 20241112 0.73 10620 -21.75 20240102 8250 0.73 20241112 10730 -22.55 20231222 8250 0.73 20241112 0.39 N 044820 500 48 억 348715 N N 0 N 00 N
6 20241118 120453 57 100.00 KOSPI 금융업 N N N N N 8360 -70 5 -0.83 36138890 4333 29.50 8420 8420 8310 10950 5910 8430 8340.39 3.63 0 126 9136 8782 8546 8192 7956 8665 8075 48 2520 500 6060 10 1 9603921 803 8.86 0.35 12 0.05 944.00 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 0.39 N 044820 500 48 억 348715 N N 0 N 00 N
7 20241118 110451 57 100.00 KOSPI 금융업 N N N N N 8360 -70 5 -0.83 29058060 3483 23.72 8420 8420 8310 10950 5910 8430 8342.83 3.63 0 113 9136 8782 8546 8192 7956 8665 8075 48 2520 500 6060 10 1 9603921 803 8.86 0.35 12 0.04 944.00 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 0.39 N 044820 500 48 억 348715 N N 0 N 00 N
8 20241118 100449 57 100.00 KOSPI 금융업 N N N N N 8410 -20 5 -0.24 14446600 1732 11.79 8420 8420 8310 10950 5910 8430 8340.99 3.63 0 110 9136 8782 8546 8192 7956 8665 8075 48 2520 500 6060 10 1 9603921 808 8.91 0.35 12 0.02 944.00 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 0.39 N 044820 500 48 억 348715 N N 0 N 00 N
9 20241118 090447 57 100.00 KOSPI 금융업 N N N N N 8420 -10 5 -0.12 8420 1 0.01 8420 8420 8420 10950 5910 8430 8420.00 3.63 0 0 9136 8782 8546 8192 7956 8665 8075 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 0.39 N 044820 500 48 억 348715 N N 0 N 00 N
10 20241115 160501 57 100.00 KOSPI 금융업 N N N N N 8430 -530 5 -5.92 123050960 14686 299.65 8900 8900 8310 11640 6280 8960 8378.75 3.63 0 -477 9386 9172 8746 8532 8106 9280 8640 48 2680 500 6450 10 1 9603921 810 8.93 0.35 12 0.15 944.00 24191.00 10730 20231222 -21.44 8250 20241112 2.18 10620 -20.62 20240102 8250 2.18 20241112 10730 -21.44 20231222 8250 2.18 20241112 0.38 N 044820 500 48 억 348888 N N 0 N 00 N
11 20241115 150512 57 100.00 KOSPI 금융업 N N N N N 8370 -590 5 -6.58 102291190 12213 249.19 8900 8900 8310 11640 6280 8960 8375.60 3.63 0 -369 9386 9172 8746 8532 8106 9280 8640 48 2680 500 6450 10 1 9603921 804 8.87 0.35 12 0.13 944.00 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 0.38 N 044820 500 48 억 348888 N N 0 N 00 N
12 20241115 140509 57 100.00 KOSPI 금융업 N N N N N 8350 -610 5 -6.81 83700550 9986 203.75 8900 8900 8310 11640 6280 8960 8381.79 3.63 0 -185 9386 9172 8746 8532 8106 9280 8640 48 2680 500 6450 10 1 9603921 802 8.85 0.35 12 0.10 944.00 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 0.38 N 044820 500 48 억 348888 N N 0 N 00 N