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
363280/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
20241118,161119,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2855,40,2,1.42,142467515,50029,42.43,2810,2950,2800,3655,1975,2815,2847.70,1.23,0,-6315,2958,2886,2803,2731,2648,2845,2690,252,840,500,1680,5,1,50429268,1440,-0.25,0.15,12,0.10,-11436.00,19603.00,7620,20231208,-62.53,2720,20241115,4.96,5490,-48.00,20240111,2720,4.96,20241115,7620,-62.53,20231208,2720,4.96,20241115,0.00,N,363280,500,252 억,,619596,N,N,0,N,00,N
20241118,151133,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2845,30,2,1.07,137391410,48247,40.92,2810,2950,2800,3655,1975,2815,2847.67,1.23,0,-6487,2958,2886,2803,2731,2648,2845,2690,252,840,500,1680,5,1,50429268,1435,-0.25,0.15,12,0.10,-11436.00,19603.00,7620,20231208,-62.66,2720,20241115,4.60,5490,-48.18,20240111,2720,4.60,20241115,7620,-62.66,20231208,2720,4.60,20241115,0.00,N,363280,500,252 억,,619596,N,N,0,N,00,N
20241118,141135,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2865,50,2,1.78,132203625,46427,39.38,2810,2950,2800,3655,1975,2815,2847.57,1.23,0,-6399,2958,2886,2803,2731,2648,2845,2690,252,840,500,1680,5,1,50429268,1445,-0.25,0.15,12,0.09,-11436.00,19603.00,7620,20231208,-62.40,2720,20241115,5.33,5490,-47.81,20240111,2720,5.33,20241115,7620,-62.40,20231208,2720,5.33,20241115,0.00,N,363280,500,252 억,,619596,N,N,0,N,00,N
20241118,131126,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2835,20,2,0.71,109153225,38356,32.53,2810,2950,2800,3655,1975,2815,2845.80,1.23,0,278,2958,2886,2803,2731,2648,2845,2690,252,840,500,1680,5,1,50429268,1430,-0.25,0.14,12,0.08,-11436.00,19603.00,7620,20231208,-62.80,2720,20241115,4.23,5490,-48.36,20240111,2720,4.23,20241115,7620,-62.80,20231208,2720,4.23,20241115,0.00,N,363280,500,252 억,,619596,N,N,0,N,00,N
20241118,121132,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2840,25,2,0.89,104395645,36677,31.11,2810,2950,2800,3655,1975,2815,2846.36,1.23,0,615,2958,2886,2803,2731,2648,2845,2690,252,840,500,1680,5,1,50429268,1432,-0.25,0.14,12,0.07,-11436.00,19603.00,7620,20231208,-62.73,2720,20241115,4.41,5490,-48.27,20240111,2720,4.41,20241115,7620,-62.73,20231208,2720,4.41,20241115,0.00,N,363280,500,252 억,,619596,N,N,0,N,00,N
20241118,111131,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2865,50,2,1.78,40068455,14067,11.93,2810,2950,2800,3655,1975,2815,2848.42,1.23,0,-1545,2958,2886,2803,2731,2648,2845,2690,252,840,500,1680,5,1,50429268,1445,-0.25,0.15,12,0.03,-11436.00,19603.00,7620,20231208,-62.40,2720,20241115,5.33,5490,-47.81,20240111,2720,5.33,20241115,7620,-62.40,20231208,2720,5.33,20241115,0.00,N,363280,500,252 억,,619596,N,N,0,N,00,N
20241118,101119,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2855,40,2,1.42,22877845,8089,6.86,2810,2885,2800,3655,1975,2815,2828.28,1.23,0,1115,2958,2886,2803,2731,2648,2845,2690,252,840,500,1680,5,1,50429268,1440,-0.25,0.15,12,0.02,-11436.00,19603.00,7620,20231208,-62.53,2720,20241115,4.96,5490,-48.00,20240111,2720,4.96,20241115,7620,-62.53,20231208,2720,4.96,20241115,0.00,N,363280,500,252 억,,619596,N,N,0,N,00,N
20241118,091119,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2855,40,2,1.42,3385045,1206,1.02,2810,2885,2800,3655,1975,2815,2806.77,1.23,0,862,2958,2886,2803,2731,2648,2845,2690,252,840,500,1680,5,1,50429268,1440,-0.25,0.15,12,0.00,-11436.00,19603.00,7620,20231208,-62.53,2720,20241115,4.96,5490,-48.00,20240111,2720,4.96,20241115,7620,-62.53,20231208,2720,4.96,20241115,0.00,N,363280,500,252 억,,619596,N,N,0,N,00,N
20241115,161207,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,2815,-45,5,-1.57,326528535,117540,106.50,2860,2875,2720,3715,2005,2860,2778.01,1.24,0,-7672,3063,2961,2888,2786,2713,2925,2750,252,855,500,1710,5,1,50429268,1420,-0.25,0.14,12,0.23,-11436.00,19603.00,7620,20231208,-63.06,2720,20241115,3.49,5490,-48.72,20240111,2720,3.49,20241115,7620,-63.06,20231208,2720,3.49,20241115,0.00,N,363280,500,252 억,,627580,N,N,0,N,00,N
20241115,151238,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,2825,-35,5,-1.22,319312795,114977,104.18,2860,2875,2720,3715,2005,2860,2777.19,1.24,0,-7605,3063,2961,2888,2786,2713,2925,2750,252,855,500,1710,5,1,50429268,1425,-0.25,0.14,12,0.23,-11436.00,19603.00,7620,20231208,-62.93,2720,20241115,3.86,5490,-48.54,20240111,2720,3.86,20241115,7620,-62.93,20231208,2720,3.86,20241115,0.00,N,363280,500,252 억,,627580,N,N,0,N,00,N
20241115,141222,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,2820,-40,5,-1.40,317276980,114253,103.52,2860,2875,2720,3715,2005,2860,2776.97,1.24,0,-7622,3063,2961,2888,2786,2713,2925,2750,252,855,500,1710,5,1,50429268,1422,-0.25,0.14,12,0.23,-11436.00,19603.00,7620,20231208,-62.99,2720,20241115,3.68,5490,-48.63,20240111,2720,3.68,20241115,7620,-62.99,20231208,2720,3.68,20241115,0.00,N,363280,500,252 억,,627580,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 161119 57 100.00 KOSPI 금융업 N N N N N 2855 40 2 1.42 142467515 50029 42.43 2810 2950 2800 3655 1975 2815 2847.70 1.23 0 -6315 2958 2886 2803 2731 2648 2845 2690 252 840 500 1680 5 1 50429268 1440 -0.25 0.15 12 0.10 -11436.00 19603.00 7620 20231208 -62.53 2720 20241115 4.96 5490 -48.00 20240111 2720 4.96 20241115 7620 -62.53 20231208 2720 4.96 20241115 0.00 N 363280 500 252 억 619596 N N 0 N 00 N
3 20241118 151133 57 100.00 KOSPI 금융업 N N N N N 2845 30 2 1.07 137391410 48247 40.92 2810 2950 2800 3655 1975 2815 2847.67 1.23 0 -6487 2958 2886 2803 2731 2648 2845 2690 252 840 500 1680 5 1 50429268 1435 -0.25 0.15 12 0.10 -11436.00 19603.00 7620 20231208 -62.66 2720 20241115 4.60 5490 -48.18 20240111 2720 4.60 20241115 7620 -62.66 20231208 2720 4.60 20241115 0.00 N 363280 500 252 억 619596 N N 0 N 00 N
4 20241118 141135 57 100.00 KOSPI 금융업 N N N N N 2865 50 2 1.78 132203625 46427 39.38 2810 2950 2800 3655 1975 2815 2847.57 1.23 0 -6399 2958 2886 2803 2731 2648 2845 2690 252 840 500 1680 5 1 50429268 1445 -0.25 0.15 12 0.09 -11436.00 19603.00 7620 20231208 -62.40 2720 20241115 5.33 5490 -47.81 20240111 2720 5.33 20241115 7620 -62.40 20231208 2720 5.33 20241115 0.00 N 363280 500 252 억 619596 N N 0 N 00 N
5 20241118 131126 57 100.00 KOSPI 금융업 N N N N N 2835 20 2 0.71 109153225 38356 32.53 2810 2950 2800 3655 1975 2815 2845.80 1.23 0 278 2958 2886 2803 2731 2648 2845 2690 252 840 500 1680 5 1 50429268 1430 -0.25 0.14 12 0.08 -11436.00 19603.00 7620 20231208 -62.80 2720 20241115 4.23 5490 -48.36 20240111 2720 4.23 20241115 7620 -62.80 20231208 2720 4.23 20241115 0.00 N 363280 500 252 억 619596 N N 0 N 00 N
6 20241118 121132 57 100.00 KOSPI 금융업 N N N N N 2840 25 2 0.89 104395645 36677 31.11 2810 2950 2800 3655 1975 2815 2846.36 1.23 0 615 2958 2886 2803 2731 2648 2845 2690 252 840 500 1680 5 1 50429268 1432 -0.25 0.14 12 0.07 -11436.00 19603.00 7620 20231208 -62.73 2720 20241115 4.41 5490 -48.27 20240111 2720 4.41 20241115 7620 -62.73 20231208 2720 4.41 20241115 0.00 N 363280 500 252 억 619596 N N 0 N 00 N
7 20241118 111131 57 100.00 KOSPI 금융업 N N N N N 2865 50 2 1.78 40068455 14067 11.93 2810 2950 2800 3655 1975 2815 2848.42 1.23 0 -1545 2958 2886 2803 2731 2648 2845 2690 252 840 500 1680 5 1 50429268 1445 -0.25 0.15 12 0.03 -11436.00 19603.00 7620 20231208 -62.40 2720 20241115 5.33 5490 -47.81 20240111 2720 5.33 20241115 7620 -62.40 20231208 2720 5.33 20241115 0.00 N 363280 500 252 억 619596 N N 0 N 00 N
8 20241118 101119 57 100.00 KOSPI 금융업 N N N N N 2855 40 2 1.42 22877845 8089 6.86 2810 2885 2800 3655 1975 2815 2828.28 1.23 0 1115 2958 2886 2803 2731 2648 2845 2690 252 840 500 1680 5 1 50429268 1440 -0.25 0.15 12 0.02 -11436.00 19603.00 7620 20231208 -62.53 2720 20241115 4.96 5490 -48.00 20240111 2720 4.96 20241115 7620 -62.53 20231208 2720 4.96 20241115 0.00 N 363280 500 252 억 619596 N N 0 N 00 N
9 20241118 091119 57 100.00 KOSPI 금융업 N N N N N 2855 40 2 1.42 3385045 1206 1.02 2810 2885 2800 3655 1975 2815 2806.77 1.23 0 862 2958 2886 2803 2731 2648 2845 2690 252 840 500 1680 5 1 50429268 1440 -0.25 0.15 12 0.00 -11436.00 19603.00 7620 20231208 -62.53 2720 20241115 4.96 5490 -48.00 20240111 2720 4.96 20241115 7620 -62.53 20231208 2720 4.96 20241115 0.00 N 363280 500 252 억 619596 N N 0 N 00 N
10 20241115 161207 57 100.00 KOSPI 신저가 금융업 N N N N N 2815 -45 5 -1.57 326528535 117540 106.50 2860 2875 2720 3715 2005 2860 2778.01 1.24 0 -7672 3063 2961 2888 2786 2713 2925 2750 252 855 500 1710 5 1 50429268 1420 -0.25 0.14 12 0.23 -11436.00 19603.00 7620 20231208 -63.06 2720 20241115 3.49 5490 -48.72 20240111 2720 3.49 20241115 7620 -63.06 20231208 2720 3.49 20241115 0.00 N 363280 500 252 억 627580 N N 0 N 00 N
11 20241115 151238 57 100.00 KOSPI 신저가 금융업 N N N N N 2825 -35 5 -1.22 319312795 114977 104.18 2860 2875 2720 3715 2005 2860 2777.19 1.24 0 -7605 3063 2961 2888 2786 2713 2925 2750 252 855 500 1710 5 1 50429268 1425 -0.25 0.14 12 0.23 -11436.00 19603.00 7620 20231208 -62.93 2720 20241115 3.86 5490 -48.54 20240111 2720 3.86 20241115 7620 -62.93 20231208 2720 3.86 20241115 0.00 N 363280 500 252 억 627580 N N 0 N 00 N
12 20241115 141222 57 100.00 KOSPI 신저가 금융업 N N N N N 2820 -40 5 -1.40 317276980 114253 103.52 2860 2875 2720 3715 2005 2860 2776.97 1.24 0 -7622 3063 2961 2888 2786 2713 2925 2750 252 855 500 1710 5 1 50429268 1422 -0.25 0.14 12 0.23 -11436.00 19603.00 7620 20231208 -62.99 2720 20241115 3.68 5490 -48.63 20240111 2720 3.68 20241115 7620 -62.99 20231208 2720 3.68 20241115 0.00 N 363280 500 252 억 627580 N N 0 N 00 N