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
096760/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
20241118,160705,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2905,40,2,1.40,94979885,32652,52.77,2865,2935,2860,3720,2010,2865,2908.85,1.46,0,8296,2905,2885,2850,2830,2795,2895,2840,370,855,500,2000,5,1,73924942,2148,11.30,1.63,12,0.04,257.00,1785.00,3905,20240920,-25.61,2815,20241115,3.20,3905,-25.61,20240920,2815,3.20,20241115,3905,-25.61,20240920,2815,3.20,20241115,0.27,N,096760,500,369 억,,1082817,N,N,0,N,00,N
20241118,150712,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2905,40,2,1.40,86631995,29777,48.12,2865,2935,2860,3720,2010,2865,2909.36,1.46,0,8671,2905,2885,2850,2830,2795,2895,2840,370,855,500,2000,5,1,73924942,2148,11.30,1.63,12,0.04,257.00,1785.00,3905,20240920,-25.61,2815,20241115,3.20,3905,-25.61,20240920,2815,3.20,20241115,3905,-25.61,20240920,2815,3.20,20241115,0.27,N,096760,500,369 억,,1082817,N,N,0,N,00,N
20241118,140714,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2920,55,2,1.92,57741625,19810,32.01,2865,2935,2860,3720,2010,2865,2914.77,1.46,0,4774,2905,2885,2850,2830,2795,2895,2840,370,855,500,2000,5,1,73924942,2159,11.36,1.64,12,0.03,257.00,1785.00,3905,20240920,-25.22,2815,20241115,3.73,3905,-25.22,20240920,2815,3.73,20241115,3905,-25.22,20240920,2815,3.73,20241115,0.27,N,096760,500,369 억,,1082817,N,N,0,N,00,N
20241118,130711,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2920,55,2,1.92,53104345,18223,29.45,2865,2935,2860,3720,2010,2865,2914.14,1.46,0,3900,2905,2885,2850,2830,2795,2895,2840,370,855,500,2000,5,1,73924942,2159,11.36,1.64,12,0.02,257.00,1785.00,3905,20240920,-25.22,2815,20241115,3.73,3905,-25.22,20240920,2815,3.73,20241115,3905,-25.22,20240920,2815,3.73,20241115,0.27,N,096760,500,369 억,,1082817,N,N,0,N,00,N
20241118,120714,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2920,55,2,1.92,49541270,17002,27.48,2865,2935,2860,3720,2010,2865,2913.85,1.46,0,2952,2905,2885,2850,2830,2795,2895,2840,370,855,500,2000,5,1,73924942,2159,11.36,1.64,12,0.02,257.00,1785.00,3905,20240920,-25.22,2815,20241115,3.73,3905,-25.22,20240920,2815,3.73,20241115,3905,-25.22,20240920,2815,3.73,20241115,0.27,N,096760,500,369 억,,1082817,N,N,0,N,00,N
20241118,110714,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2930,65,2,2.27,34131750,11710,18.92,2865,2935,2860,3720,2010,2865,2914.75,1.46,0,1270,2905,2885,2850,2830,2795,2895,2840,370,855,500,2000,5,1,73924942,2166,11.40,1.64,12,0.02,257.00,1785.00,3905,20240920,-24.97,2815,20241115,4.09,3905,-24.97,20240920,2815,4.09,20241115,3905,-24.97,20240920,2815,4.09,20241115,0.27,N,096760,500,369 억,,1082817,N,N,0,N,00,N
20241118,100706,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2935,70,2,2.44,28295790,9715,15.70,2865,2935,2860,3720,2010,2865,2912.59,1.46,0,806,2905,2885,2850,2830,2795,2895,2840,370,855,500,2000,5,1,73924942,2170,11.42,1.64,12,0.01,257.00,1785.00,3905,20240920,-24.84,2815,20241115,4.26,3905,-24.84,20240920,2815,4.26,20241115,3905,-24.84,20240920,2815,4.26,20241115,0.27,N,096760,500,369 억,,1082817,N,N,0,N,00,N
20241118,090705,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2880,15,2,0.52,349530,122,0.20,2865,2880,2860,3720,2010,2865,2865.00,1.46,0,6,2905,2885,2850,2830,2795,2895,2840,370,855,500,2000,5,1,73924942,2129,11.21,1.61,12,0.00,257.00,1785.00,3905,20240920,-26.25,2815,20241115,2.31,3905,-26.25,20240920,2815,2.31,20241115,3905,-26.25,20240920,2815,2.31,20241115,0.27,N,096760,500,369 억,,1082817,N,N,0,N,00,N
20241115,160727,55,60.00,KOSPI,신저가,금융업,N,N,N,Y,60,N,2865,15,2,0.53,175258180,61876,64.49,2850,2870,2815,3705,1995,2850,2832.04,1.45,0,9402,2920,2885,2855,2820,2790,2902,2837,370,855,500,1990,5,1,73924942,2118,11.15,1.61,12,0.08,257.00,1785.00,3905,20240920,-26.63,2815,20241115,1.78,3905,-26.63,20240920,2815,1.78,20241115,3905,-26.63,20240920,2815,1.78,20241115,0.27,N,096760,500,369 억,,1074173,N,N,0,N,00,N
20241115,150748,55,60.00,KOSPI,신저가,금융업,N,N,N,Y,60,N,2860,10,2,0.35,165170420,58343,60.81,2850,2870,2815,3705,1995,2850,2831.02,1.45,0,10056,2920,2885,2855,2820,2790,2902,2837,370,855,500,1990,5,1,73924942,2114,11.13,1.60,12,0.08,257.00,1785.00,3905,20240920,-26.76,2815,20241115,1.60,3905,-26.76,20240920,2815,1.60,20241115,3905,-26.76,20240920,2815,1.60,20241115,0.27,N,096760,500,369 억,,1074173,N,N,0,N,00,N
20241115,140740,55,60.00,KOSPI,신저가,금융업,N,N,N,Y,60,N,2870,20,2,0.70,158610400,56048,58.42,2850,2870,2815,3705,1995,2850,2829.90,1.45,0,8680,2920,2885,2855,2820,2790,2902,2837,370,855,500,1990,5,1,73924942,2122,11.17,1.61,12,0.08,257.00,1785.00,3905,20240920,-26.50,2815,20241115,1.95,3905,-26.50,20240920,2815,1.95,20241115,3905,-26.50,20240920,2815,1.95,20241115,0.27,N,096760,500,369 억,,1074173,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 160705 55 60.00 KOSPI 금융업 N N N Y 60 N 2905 40 2 1.40 94979885 32652 52.77 2865 2935 2860 3720 2010 2865 2908.85 1.46 0 8296 2905 2885 2850 2830 2795 2895 2840 370 855 500 2000 5 1 73924942 2148 11.30 1.63 12 0.04 257.00 1785.00 3905 20240920 -25.61 2815 20241115 3.20 3905 -25.61 20240920 2815 3.20 20241115 3905 -25.61 20240920 2815 3.20 20241115 0.27 N 096760 500 369 억 1082817 N N 0 N 00 N
3 20241118 150712 55 60.00 KOSPI 금융업 N N N Y 60 N 2905 40 2 1.40 86631995 29777 48.12 2865 2935 2860 3720 2010 2865 2909.36 1.46 0 8671 2905 2885 2850 2830 2795 2895 2840 370 855 500 2000 5 1 73924942 2148 11.30 1.63 12 0.04 257.00 1785.00 3905 20240920 -25.61 2815 20241115 3.20 3905 -25.61 20240920 2815 3.20 20241115 3905 -25.61 20240920 2815 3.20 20241115 0.27 N 096760 500 369 억 1082817 N N 0 N 00 N
4 20241118 140714 55 60.00 KOSPI 금융업 N N N Y 60 N 2920 55 2 1.92 57741625 19810 32.01 2865 2935 2860 3720 2010 2865 2914.77 1.46 0 4774 2905 2885 2850 2830 2795 2895 2840 370 855 500 2000 5 1 73924942 2159 11.36 1.64 12 0.03 257.00 1785.00 3905 20240920 -25.22 2815 20241115 3.73 3905 -25.22 20240920 2815 3.73 20241115 3905 -25.22 20240920 2815 3.73 20241115 0.27 N 096760 500 369 억 1082817 N N 0 N 00 N
5 20241118 130711 55 60.00 KOSPI 금융업 N N N Y 60 N 2920 55 2 1.92 53104345 18223 29.45 2865 2935 2860 3720 2010 2865 2914.14 1.46 0 3900 2905 2885 2850 2830 2795 2895 2840 370 855 500 2000 5 1 73924942 2159 11.36 1.64 12 0.02 257.00 1785.00 3905 20240920 -25.22 2815 20241115 3.73 3905 -25.22 20240920 2815 3.73 20241115 3905 -25.22 20240920 2815 3.73 20241115 0.27 N 096760 500 369 억 1082817 N N 0 N 00 N
6 20241118 120714 55 60.00 KOSPI 금융업 N N N Y 60 N 2920 55 2 1.92 49541270 17002 27.48 2865 2935 2860 3720 2010 2865 2913.85 1.46 0 2952 2905 2885 2850 2830 2795 2895 2840 370 855 500 2000 5 1 73924942 2159 11.36 1.64 12 0.02 257.00 1785.00 3905 20240920 -25.22 2815 20241115 3.73 3905 -25.22 20240920 2815 3.73 20241115 3905 -25.22 20240920 2815 3.73 20241115 0.27 N 096760 500 369 억 1082817 N N 0 N 00 N
7 20241118 110714 55 60.00 KOSPI 금융업 N N N Y 60 N 2930 65 2 2.27 34131750 11710 18.92 2865 2935 2860 3720 2010 2865 2914.75 1.46 0 1270 2905 2885 2850 2830 2795 2895 2840 370 855 500 2000 5 1 73924942 2166 11.40 1.64 12 0.02 257.00 1785.00 3905 20240920 -24.97 2815 20241115 4.09 3905 -24.97 20240920 2815 4.09 20241115 3905 -24.97 20240920 2815 4.09 20241115 0.27 N 096760 500 369 억 1082817 N N 0 N 00 N
8 20241118 100706 55 60.00 KOSPI 금융업 N N N Y 60 N 2935 70 2 2.44 28295790 9715 15.70 2865 2935 2860 3720 2010 2865 2912.59 1.46 0 806 2905 2885 2850 2830 2795 2895 2840 370 855 500 2000 5 1 73924942 2170 11.42 1.64 12 0.01 257.00 1785.00 3905 20240920 -24.84 2815 20241115 4.26 3905 -24.84 20240920 2815 4.26 20241115 3905 -24.84 20240920 2815 4.26 20241115 0.27 N 096760 500 369 억 1082817 N N 0 N 00 N
9 20241118 090705 55 60.00 KOSPI 금융업 N N N Y 60 N 2880 15 2 0.52 349530 122 0.20 2865 2880 2860 3720 2010 2865 2865.00 1.46 0 6 2905 2885 2850 2830 2795 2895 2840 370 855 500 2000 5 1 73924942 2129 11.21 1.61 12 0.00 257.00 1785.00 3905 20240920 -26.25 2815 20241115 2.31 3905 -26.25 20240920 2815 2.31 20241115 3905 -26.25 20240920 2815 2.31 20241115 0.27 N 096760 500 369 억 1082817 N N 0 N 00 N
10 20241115 160727 55 60.00 KOSPI 신저가 금융업 N N N Y 60 N 2865 15 2 0.53 175258180 61876 64.49 2850 2870 2815 3705 1995 2850 2832.04 1.45 0 9402 2920 2885 2855 2820 2790 2902 2837 370 855 500 1990 5 1 73924942 2118 11.15 1.61 12 0.08 257.00 1785.00 3905 20240920 -26.63 2815 20241115 1.78 3905 -26.63 20240920 2815 1.78 20241115 3905 -26.63 20240920 2815 1.78 20241115 0.27 N 096760 500 369 억 1074173 N N 0 N 00 N
11 20241115 150748 55 60.00 KOSPI 신저가 금융업 N N N Y 60 N 2860 10 2 0.35 165170420 58343 60.81 2850 2870 2815 3705 1995 2850 2831.02 1.45 0 10056 2920 2885 2855 2820 2790 2902 2837 370 855 500 1990 5 1 73924942 2114 11.13 1.60 12 0.08 257.00 1785.00 3905 20240920 -26.76 2815 20241115 1.60 3905 -26.76 20240920 2815 1.60 20241115 3905 -26.76 20240920 2815 1.60 20241115 0.27 N 096760 500 369 억 1074173 N N 0 N 00 N
12 20241115 140740 55 60.00 KOSPI 신저가 금융업 N N N Y 60 N 2870 20 2 0.70 158610400 56048 58.42 2850 2870 2815 3705 1995 2850 2829.90 1.45 0 8680 2920 2885 2855 2820 2790 2902 2837 370 855 500 1990 5 1 73924942 2122 11.17 1.61 12 0.08 257.00 1785.00 3905 20240920 -26.50 2815 20241115 1.95 3905 -26.50 20240920 2815 1.95 20241115 3905 -26.50 20240920 2815 1.95 20241115 0.27 N 096760 500 369 억 1074173 N N 0 N 00 N