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
229640/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
20241118,160925,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,22650,-550,5,-2.37,3496074950,153039,70.44,23000,23400,22500,30150,16250,23200,22844.42,3.80,0,-17556,24966,24082,23266,22382,21566,23675,21975,153,6950,500,16240,50,1,30624879,6937,167.78,4.71,12,0.50,135.00,4814.00,45300,20240530,-50.00,10540,20231109,114.90,45300,-50.00,20240530,17470,29.65,20240417,45300,-50.00,20240530,11040,105.16,20231120,1.13,N,229640,500,153 억,,1162698,N,N,36,N,00,N
20241118,150937,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,22600,-600,5,-2.59,3366678350,147321,67.81,23000,23400,22500,30150,16250,23200,22852.59,3.80,0,-17670,24966,24082,23266,22382,21566,23675,21975,153,6950,500,16240,50,1,30624879,6921,167.41,4.69,12,0.48,135.00,4814.00,45300,20240530,-50.11,10540,20231109,114.42,45300,-50.11,20240530,17470,29.36,20240417,45300,-50.11,20240530,11040,104.71,20231120,1.13,N,229640,500,153 억,,1162698,N,N,969,N,00,N
20241118,140939,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,22650,-550,5,-2.37,3019828550,131961,60.74,23000,23400,22500,30150,16250,23200,22884.17,3.80,0,-18306,24966,24082,23266,22382,21566,23675,21975,153,6950,500,16240,50,1,30624879,6937,167.78,4.71,12,0.43,135.00,4814.00,45300,20240530,-50.00,10540,20231109,114.90,45300,-50.00,20240530,17470,29.65,20240417,45300,-50.00,20240530,11040,105.16,20231120,1.13,N,229640,500,153 억,,1162698,N,N,969,N,00,N
20241118,130933,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,22700,-500,5,-2.16,2434518600,106086,48.83,23000,23400,22500,30150,16250,23200,22948.46,3.80,0,-23396,24966,24082,23266,22382,21566,23675,21975,153,6950,500,16240,50,1,30624879,6952,168.15,4.72,12,0.35,135.00,4814.00,45300,20240530,-49.89,10540,20231109,115.37,45300,-49.89,20240530,17470,29.94,20240417,45300,-49.89,20240530,11040,105.62,20231120,1.13,N,229640,500,153 억,,1162698,N,N,969,N,00,N
20241118,120937,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,22900,-300,5,-1.29,1986629150,86432,39.78,23000,23400,22500,30150,16250,23200,22984.80,3.80,0,-19612,24966,24082,23266,22382,21566,23675,21975,153,6950,500,16240,50,1,30624879,7013,169.63,4.76,12,0.28,135.00,4814.00,45300,20240530,-49.45,10540,20231109,117.27,45300,-49.45,20240530,17470,31.08,20240417,45300,-49.45,20240530,11040,107.43,20231120,1.13,N,229640,500,153 억,,1162698,N,N,969,N,00,N
20241118,110937,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23100,-100,5,-0.43,1560187700,67899,31.25,23000,23400,22500,30150,16250,23200,22977.96,3.80,0,-15047,24966,24082,23266,22382,21566,23675,21975,153,6950,500,16240,50,1,30624879,7074,171.11,4.80,12,0.22,135.00,4814.00,45300,20240530,-49.01,10540,20231109,119.17,45300,-49.01,20240530,17470,32.23,20240417,45300,-49.01,20240530,11040,109.24,20231120,1.13,N,229640,500,153 억,,1162698,N,N,969,N,00,N
20241118,100925,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23200,0,3,0.00,1091019250,47584,21.90,23000,23400,22500,30150,16250,23200,22928.09,3.80,0,-14746,24966,24082,23266,22382,21566,23675,21975,153,6950,500,16240,50,1,30624879,7105,171.85,4.82,12,0.16,135.00,4814.00,45300,20240530,-48.79,10540,20231109,120.11,45300,-48.79,20240530,17470,32.80,20240417,45300,-48.79,20240530,11040,110.14,20231120,1.13,N,229640,500,153 억,,1162698,N,N,969,N,00,N
20241118,090925,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,22600,-600,5,-2.59,286880450,12616,5.81,23000,23000,22600,30150,16250,23200,22738.21,3.80,0,-6989,24966,24082,23266,22382,21566,23675,21975,153,6950,500,16240,50,1,30624879,6921,167.41,4.69,12,0.04,135.00,4814.00,45300,20240530,-50.11,10540,20231109,114.42,45300,-50.11,20240530,17470,29.36,20240417,45300,-50.11,20240530,11040,104.71,20231120,1.13,N,229640,500,153 억,,1162698,N,N,969,N,00,N
20241115,160958,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23200,-900,5,-3.73,4962430400,215817,101.25,23800,24150,22450,31300,16900,24100,22993.49,3.86,0,-16815,25233,24666,23883,23316,22533,24950,23600,153,7200,500,16870,50,1,30624879,7105,171.85,4.82,12,0.70,135.00,4814.00,45300,20240530,-48.79,10530,20231108,120.32,45300,-48.79,20240530,17470,32.80,20240417,45300,-48.79,20240530,10940,112.07,20231117,1.38,N,229640,500,153 억,,1180664,N,N,969,N,00,N
20241115,151029,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23200,-900,5,-3.73,4720008900,205344,96.33,23800,24150,22450,31300,16900,24100,22985.81,3.86,0,-18179,25233,24666,23883,23316,22533,24950,23600,153,7200,500,16870,50,1,30624879,7105,171.85,4.82,12,0.67,135.00,4814.00,45300,20240530,-48.79,10530,20231108,120.32,45300,-48.79,20240530,17470,32.80,20240417,45300,-48.79,20240530,10940,112.07,20231117,1.38,N,229640,500,153 억,,1180664,N,N,510,N,00,N
20241115,141017,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23350,-750,5,-3.11,4154762250,181078,84.95,23800,24150,22450,31300,16900,24100,22944.54,3.86,0,-10506,25233,24666,23883,23316,22533,24950,23600,153,7200,500,16870,50,1,30624879,7151,172.96,4.85,12,0.59,135.00,4814.00,45300,20240530,-48.45,10530,20231108,121.75,45300,-48.45,20240530,17470,33.66,20240417,45300,-48.45,20240530,10940,113.44,20231117,1.38,N,229640,500,153 억,,1180664,N,N,510,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 160925 55 40.00 KOSPI 금융업 N N N Y 40 N 22650 -550 5 -2.37 3496074950 153039 70.44 23000 23400 22500 30150 16250 23200 22844.42 3.80 0 -17556 24966 24082 23266 22382 21566 23675 21975 153 6950 500 16240 50 1 30624879 6937 167.78 4.71 12 0.50 135.00 4814.00 45300 20240530 -50.00 10540 20231109 114.90 45300 -50.00 20240530 17470 29.65 20240417 45300 -50.00 20240530 11040 105.16 20231120 1.13 N 229640 500 153 억 1162698 N N 36 N 00 N
3 20241118 150937 55 40.00 KOSPI 금융업 N N N Y 40 N 22600 -600 5 -2.59 3366678350 147321 67.81 23000 23400 22500 30150 16250 23200 22852.59 3.80 0 -17670 24966 24082 23266 22382 21566 23675 21975 153 6950 500 16240 50 1 30624879 6921 167.41 4.69 12 0.48 135.00 4814.00 45300 20240530 -50.11 10540 20231109 114.42 45300 -50.11 20240530 17470 29.36 20240417 45300 -50.11 20240530 11040 104.71 20231120 1.13 N 229640 500 153 억 1162698 N N 969 N 00 N
4 20241118 140939 55 40.00 KOSPI 금융업 N N N Y 40 N 22650 -550 5 -2.37 3019828550 131961 60.74 23000 23400 22500 30150 16250 23200 22884.17 3.80 0 -18306 24966 24082 23266 22382 21566 23675 21975 153 6950 500 16240 50 1 30624879 6937 167.78 4.71 12 0.43 135.00 4814.00 45300 20240530 -50.00 10540 20231109 114.90 45300 -50.00 20240530 17470 29.65 20240417 45300 -50.00 20240530 11040 105.16 20231120 1.13 N 229640 500 153 억 1162698 N N 969 N 00 N
5 20241118 130933 55 40.00 KOSPI 금융업 N N N Y 40 N 22700 -500 5 -2.16 2434518600 106086 48.83 23000 23400 22500 30150 16250 23200 22948.46 3.80 0 -23396 24966 24082 23266 22382 21566 23675 21975 153 6950 500 16240 50 1 30624879 6952 168.15 4.72 12 0.35 135.00 4814.00 45300 20240530 -49.89 10540 20231109 115.37 45300 -49.89 20240530 17470 29.94 20240417 45300 -49.89 20240530 11040 105.62 20231120 1.13 N 229640 500 153 억 1162698 N N 969 N 00 N
6 20241118 120937 55 40.00 KOSPI 금융업 N N N Y 40 N 22900 -300 5 -1.29 1986629150 86432 39.78 23000 23400 22500 30150 16250 23200 22984.80 3.80 0 -19612 24966 24082 23266 22382 21566 23675 21975 153 6950 500 16240 50 1 30624879 7013 169.63 4.76 12 0.28 135.00 4814.00 45300 20240530 -49.45 10540 20231109 117.27 45300 -49.45 20240530 17470 31.08 20240417 45300 -49.45 20240530 11040 107.43 20231120 1.13 N 229640 500 153 억 1162698 N N 969 N 00 N
7 20241118 110937 55 40.00 KOSPI 금융업 N N N Y 40 N 23100 -100 5 -0.43 1560187700 67899 31.25 23000 23400 22500 30150 16250 23200 22977.96 3.80 0 -15047 24966 24082 23266 22382 21566 23675 21975 153 6950 500 16240 50 1 30624879 7074 171.11 4.80 12 0.22 135.00 4814.00 45300 20240530 -49.01 10540 20231109 119.17 45300 -49.01 20240530 17470 32.23 20240417 45300 -49.01 20240530 11040 109.24 20231120 1.13 N 229640 500 153 억 1162698 N N 969 N 00 N
8 20241118 100925 55 40.00 KOSPI 금융업 N N N Y 40 N 23200 0 3 0.00 1091019250 47584 21.90 23000 23400 22500 30150 16250 23200 22928.09 3.80 0 -14746 24966 24082 23266 22382 21566 23675 21975 153 6950 500 16240 50 1 30624879 7105 171.85 4.82 12 0.16 135.00 4814.00 45300 20240530 -48.79 10540 20231109 120.11 45300 -48.79 20240530 17470 32.80 20240417 45300 -48.79 20240530 11040 110.14 20231120 1.13 N 229640 500 153 억 1162698 N N 969 N 00 N
9 20241118 090925 55 40.00 KOSPI 금융업 N N N Y 40 N 22600 -600 5 -2.59 286880450 12616 5.81 23000 23000 22600 30150 16250 23200 22738.21 3.80 0 -6989 24966 24082 23266 22382 21566 23675 21975 153 6950 500 16240 50 1 30624879 6921 167.41 4.69 12 0.04 135.00 4814.00 45300 20240530 -50.11 10540 20231109 114.42 45300 -50.11 20240530 17470 29.36 20240417 45300 -50.11 20240530 11040 104.71 20231120 1.13 N 229640 500 153 억 1162698 N N 969 N 00 N
10 20241115 160958 55 40.00 KOSPI 금융업 N N N Y 40 N 23200 -900 5 -3.73 4962430400 215817 101.25 23800 24150 22450 31300 16900 24100 22993.49 3.86 0 -16815 25233 24666 23883 23316 22533 24950 23600 153 7200 500 16870 50 1 30624879 7105 171.85 4.82 12 0.70 135.00 4814.00 45300 20240530 -48.79 10530 20231108 120.32 45300 -48.79 20240530 17470 32.80 20240417 45300 -48.79 20240530 10940 112.07 20231117 1.38 N 229640 500 153 억 1180664 N N 969 N 00 N
11 20241115 151029 55 40.00 KOSPI 금융업 N N N Y 40 N 23200 -900 5 -3.73 4720008900 205344 96.33 23800 24150 22450 31300 16900 24100 22985.81 3.86 0 -18179 25233 24666 23883 23316 22533 24950 23600 153 7200 500 16870 50 1 30624879 7105 171.85 4.82 12 0.67 135.00 4814.00 45300 20240530 -48.79 10530 20231108 120.32 45300 -48.79 20240530 17470 32.80 20240417 45300 -48.79 20240530 10940 112.07 20231117 1.38 N 229640 500 153 억 1180664 N N 510 N 00 N
12 20241115 141017 55 40.00 KOSPI 금융업 N N N Y 40 N 23350 -750 5 -3.11 4154762250 181078 84.95 23800 24150 22450 31300 16900 24100 22944.54 3.86 0 -10506 25233 24666 23883 23316 22533 24950 23600 153 7200 500 16870 50 1 30624879 7151 172.96 4.85 12 0.59 135.00 4814.00 45300 20240530 -48.45 10530 20231108 121.75 45300 -48.45 20240530 17470 33.66 20240417 45300 -48.45 20240530 10940 113.44 20231117 1.38 N 229640 500 153 억 1180664 N N 510 N 00 N