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
084690/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
20241118,160631,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8870,-570,5,-6.04,5629704570,623123,50.70,9000,9300,8780,12270,6610,9440,9033.38,4.52,0,26392,10400,9920,8960,8480,7520,10160,8720,362,2830,1000,6040,10,1,36212538,3212,15.62,0.44,12,1.72,568.00,20000.00,17080,20231207,-48.07,6600,20231113,34.39,13810,-35.77,20240617,7710,15.05,20240411,17080,-48.07,20231207,6770,31.02,20231120,2.88,N,084690,1000,362 억,,1636340,N,N,45,N,00,N
20241118,150637,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8860,-580,5,-6.14,5408018060,598143,48.67,9000,9300,8780,12270,6610,9440,9039.76,4.52,0,31880,10400,9920,8960,8480,7520,10160,8720,362,2830,1000,6040,10,1,36212538,3208,15.60,0.44,12,1.65,568.00,20000.00,17080,20231207,-48.13,6600,20231113,34.24,13810,-35.84,20240617,7710,14.92,20240411,17080,-48.13,20231207,6770,30.87,20231120,2.88,N,084690,1000,362 억,,1636340,N,N,113,N,00,N
20241118,140640,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8830,-610,5,-6.46,5083302560,561474,45.69,9000,9300,8800,12270,6610,9440,9051.85,4.52,0,33661,10400,9920,8960,8480,7520,10160,8720,362,2830,1000,6040,10,1,36212538,3198,15.55,0.44,12,1.55,568.00,20000.00,17080,20231207,-48.30,6600,20231113,33.79,13810,-36.06,20240617,7710,14.53,20240411,17080,-48.30,20231207,6770,30.43,20231120,2.88,N,084690,1000,362 억,,1636340,N,N,113,N,00,N
20241118,130637,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8940,-500,5,-5.30,4707855800,519278,42.25,9000,9300,8810,12270,6610,9440,9064.44,4.52,0,36485,10400,9920,8960,8480,7520,10160,8720,362,2830,1000,6040,10,1,36212538,3237,15.74,0.45,12,1.43,568.00,20000.00,17080,20231207,-47.66,6600,20231113,35.45,13810,-35.26,20240617,7710,15.95,20240411,17080,-47.66,20231207,6770,32.05,20231120,2.88,N,084690,1000,362 억,,1636340,N,N,113,N,00,N
20241118,120639,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9030,-410,5,-4.34,4271059010,470499,38.28,9000,9300,8810,12270,6610,9440,9075.88,4.52,0,45711,10400,9920,8960,8480,7520,10160,8720,362,2830,1000,6040,10,1,36212538,3270,15.90,0.45,12,1.30,568.00,20000.00,17080,20231207,-47.13,6600,20231113,36.82,13810,-34.61,20240617,7710,17.12,20240411,17080,-47.13,20231207,6770,33.38,20231120,2.88,N,084690,1000,362 억,,1636340,N,N,113,N,00,N
20241118,110638,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9000,-440,5,-4.66,3649553680,401555,32.67,9000,9300,8810,12270,6610,9440,9086.46,4.52,0,61097,10400,9920,8960,8480,7520,10160,8720,362,2830,1000,6040,10,1,36212538,3259,15.85,0.45,12,1.11,568.00,20000.00,17080,20231207,-47.31,6600,20231113,36.36,13810,-34.83,20240617,7710,16.73,20240411,17080,-47.31,20231207,6770,32.94,20231120,2.88,N,084690,1000,362 억,,1636340,N,N,113,N,00,N
20241118,100633,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9090,-350,5,-3.71,2927807450,322183,26.22,9000,9300,8810,12270,6610,9440,9084.78,4.52,0,62529,10400,9920,8960,8480,7520,10160,8720,362,2830,1000,6040,10,1,36212538,3292,16.00,0.45,12,0.89,568.00,20000.00,17080,20231207,-46.78,6600,20231113,37.73,13810,-34.18,20240617,7710,17.90,20240411,17080,-46.78,20231207,6770,34.27,20231120,2.88,N,084690,1000,362 억,,1636340,N,N,113,N,00,N
20241118,090631,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9040,-400,5,-4.24,1264025420,139641,11.36,9000,9250,8810,12270,6610,9440,9045.25,4.52,0,10280,10400,9920,8960,8480,7520,10160,8720,362,2830,1000,6040,10,1,36212538,3274,15.92,0.45,12,0.39,568.00,20000.00,17080,20231207,-47.07,6600,20231113,36.97,13810,-34.54,20240617,7710,17.25,20240411,17080,-47.07,20231207,6770,33.53,20231120,2.88,N,084690,1000,362 억,,1636340,N,N,113,N,00,N
20241115,160651,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,9440,1380,2,17.12,10101371170,1152136,939.38,8000,9440,8000,10470,5650,8060,8760.21,4.70,0,-53282,8393,8226,8063,7896,7733,8310,7980,362,2410,1000,5150,10,1,36212538,3418,16.62,0.47,12,3.18,568.00,20000.00,17080,20231207,-44.73,6600,20231113,43.03,13810,-31.64,20240617,7710,22.44,20240411,17080,-44.73,20231207,6700,40.90,20231115,2.88,N,084690,1000,362 억,,1703150,N,N,113,N,00,N
20241115,150710,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8710,650,2,8.06,5158751900,607573,495.38,8000,8950,8000,10470,5650,8060,8490.79,4.70,0,-30047,8393,8226,8063,7896,7733,8310,7980,362,2410,1000,5150,10,1,36212538,3154,15.33,0.44,12,1.68,568.00,20000.00,17080,20231207,-49.00,6600,20231113,31.97,13810,-36.93,20240617,7710,12.97,20240411,17080,-49.00,20231207,6700,30.00,20231115,2.88,N,084690,1000,362 억,,1703150,N,N,6,N,00,N
20241115,140703,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8370,310,2,3.85,2791880330,333931,272.27,8000,8640,8000,10470,5650,8060,8360.70,4.70,0,35597,8393,8226,8063,7896,7733,8310,7980,362,2410,1000,5150,10,1,36212538,3031,14.74,0.42,12,0.92,568.00,20000.00,17080,20231207,-51.00,6600,20231113,26.82,13810,-39.39,20240617,7710,8.56,20240411,17080,-51.00,20231207,6700,24.93,20231115,2.88,N,084690,1000,362 억,,1703150,N,N,6,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 160631 55 40.00 KOSPI 금융업 N N N Y 40 N 8870 -570 5 -6.04 5629704570 623123 50.70 9000 9300 8780 12270 6610 9440 9033.38 4.52 0 26392 10400 9920 8960 8480 7520 10160 8720 362 2830 1000 6040 10 1 36212538 3212 15.62 0.44 12 1.72 568.00 20000.00 17080 20231207 -48.07 6600 20231113 34.39 13810 -35.77 20240617 7710 15.05 20240411 17080 -48.07 20231207 6770 31.02 20231120 2.88 N 084690 1000 362 억 1636340 N N 45 N 00 N
3 20241118 150637 55 40.00 KOSPI 금융업 N N N Y 40 N 8860 -580 5 -6.14 5408018060 598143 48.67 9000 9300 8780 12270 6610 9440 9039.76 4.52 0 31880 10400 9920 8960 8480 7520 10160 8720 362 2830 1000 6040 10 1 36212538 3208 15.60 0.44 12 1.65 568.00 20000.00 17080 20231207 -48.13 6600 20231113 34.24 13810 -35.84 20240617 7710 14.92 20240411 17080 -48.13 20231207 6770 30.87 20231120 2.88 N 084690 1000 362 억 1636340 N N 113 N 00 N
4 20241118 140640 55 40.00 KOSPI 금융업 N N N Y 40 N 8830 -610 5 -6.46 5083302560 561474 45.69 9000 9300 8800 12270 6610 9440 9051.85 4.52 0 33661 10400 9920 8960 8480 7520 10160 8720 362 2830 1000 6040 10 1 36212538 3198 15.55 0.44 12 1.55 568.00 20000.00 17080 20231207 -48.30 6600 20231113 33.79 13810 -36.06 20240617 7710 14.53 20240411 17080 -48.30 20231207 6770 30.43 20231120 2.88 N 084690 1000 362 억 1636340 N N 113 N 00 N
5 20241118 130637 55 40.00 KOSPI 금융업 N N N Y 40 N 8940 -500 5 -5.30 4707855800 519278 42.25 9000 9300 8810 12270 6610 9440 9064.44 4.52 0 36485 10400 9920 8960 8480 7520 10160 8720 362 2830 1000 6040 10 1 36212538 3237 15.74 0.45 12 1.43 568.00 20000.00 17080 20231207 -47.66 6600 20231113 35.45 13810 -35.26 20240617 7710 15.95 20240411 17080 -47.66 20231207 6770 32.05 20231120 2.88 N 084690 1000 362 억 1636340 N N 113 N 00 N
6 20241118 120639 55 40.00 KOSPI 금융업 N N N Y 40 N 9030 -410 5 -4.34 4271059010 470499 38.28 9000 9300 8810 12270 6610 9440 9075.88 4.52 0 45711 10400 9920 8960 8480 7520 10160 8720 362 2830 1000 6040 10 1 36212538 3270 15.90 0.45 12 1.30 568.00 20000.00 17080 20231207 -47.13 6600 20231113 36.82 13810 -34.61 20240617 7710 17.12 20240411 17080 -47.13 20231207 6770 33.38 20231120 2.88 N 084690 1000 362 억 1636340 N N 113 N 00 N
7 20241118 110638 55 40.00 KOSPI 금융업 N N N Y 40 N 9000 -440 5 -4.66 3649553680 401555 32.67 9000 9300 8810 12270 6610 9440 9086.46 4.52 0 61097 10400 9920 8960 8480 7520 10160 8720 362 2830 1000 6040 10 1 36212538 3259 15.85 0.45 12 1.11 568.00 20000.00 17080 20231207 -47.31 6600 20231113 36.36 13810 -34.83 20240617 7710 16.73 20240411 17080 -47.31 20231207 6770 32.94 20231120 2.88 N 084690 1000 362 억 1636340 N N 113 N 00 N
8 20241118 100633 55 40.00 KOSPI 금융업 N N N Y 40 N 9090 -350 5 -3.71 2927807450 322183 26.22 9000 9300 8810 12270 6610 9440 9084.78 4.52 0 62529 10400 9920 8960 8480 7520 10160 8720 362 2830 1000 6040 10 1 36212538 3292 16.00 0.45 12 0.89 568.00 20000.00 17080 20231207 -46.78 6600 20231113 37.73 13810 -34.18 20240617 7710 17.90 20240411 17080 -46.78 20231207 6770 34.27 20231120 2.88 N 084690 1000 362 억 1636340 N N 113 N 00 N
9 20241118 090631 55 40.00 KOSPI 금융업 N N N Y 40 N 9040 -400 5 -4.24 1264025420 139641 11.36 9000 9250 8810 12270 6610 9440 9045.25 4.52 0 10280 10400 9920 8960 8480 7520 10160 8720 362 2830 1000 6040 10 1 36212538 3274 15.92 0.45 12 0.39 568.00 20000.00 17080 20231207 -47.07 6600 20231113 36.97 13810 -34.54 20240617 7710 17.25 20240411 17080 -47.07 20231207 6770 33.53 20231120 2.88 N 084690 1000 362 억 1636340 N N 113 N 00 N
10 20241115 160651 55 40.00 KOSPI 금융업 N N N Y 40 N 9440 1380 2 17.12 10101371170 1152136 939.38 8000 9440 8000 10470 5650 8060 8760.21 4.70 0 -53282 8393 8226 8063 7896 7733 8310 7980 362 2410 1000 5150 10 1 36212538 3418 16.62 0.47 12 3.18 568.00 20000.00 17080 20231207 -44.73 6600 20231113 43.03 13810 -31.64 20240617 7710 22.44 20240411 17080 -44.73 20231207 6700 40.90 20231115 2.88 N 084690 1000 362 억 1703150 N N 113 N 00 N
11 20241115 150710 55 40.00 KOSPI 금융업 N N N Y 40 N 8710 650 2 8.06 5158751900 607573 495.38 8000 8950 8000 10470 5650 8060 8490.79 4.70 0 -30047 8393 8226 8063 7896 7733 8310 7980 362 2410 1000 5150 10 1 36212538 3154 15.33 0.44 12 1.68 568.00 20000.00 17080 20231207 -49.00 6600 20231113 31.97 13810 -36.93 20240617 7710 12.97 20240411 17080 -49.00 20231207 6700 30.00 20231115 2.88 N 084690 1000 362 억 1703150 N N 6 N 00 N
12 20241115 140703 55 40.00 KOSPI 금융업 N N N Y 40 N 8370 310 2 3.85 2791880330 333931 272.27 8000 8640 8000 10470 5650 8060 8360.70 4.70 0 35597 8393 8226 8063 7896 7733 8310 7980 362 2410 1000 5150 10 1 36212538 3031 14.74 0.42 12 0.92 568.00 20000.00 17080 20231207 -51.00 6600 20231113 26.82 13810 -39.39 20240617 7710 8.56 20240411 17080 -51.00 20231207 6700 24.93 20231115 2.88 N 084690 1000 362 억 1703150 N N 6 N 00 N