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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012630/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
20241121,160300,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,10910,-60,5,-0.55,1610015520,146889,99.60,11130,11190,10870,14260,7680,10970,10960.78,17.80,0,329,11623,11296,11133,10806,10643,11215,10725,2987,3290,5000,8110,10,1,59741721,6518,5.77,0.24,12,0.25,1892.00,45574.00,12010,20241111,-9.16,6340,20240117,72.08,12010,-9.16,20241111,6340,72.08,20240117,12010,-9.16,20241111,6340,72.08,20240117,0.32,N,012630,5000,2987 억,,10633740,N,N,59,N,00,N
20241121,150305,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,10910,-60,5,-0.55,1351585450,123184,83.52,11130,11190,10870,14260,7680,10970,10972.09,17.80,0,-2249,11623,11296,11133,10806,10643,11215,10725,2987,3290,5000,8110,10,1,59741721,6518,5.77,0.24,12,0.21,1892.00,45574.00,12010,20241111,-9.16,6340,20240117,72.08,12010,-9.16,20241111,6340,72.08,20240117,12010,-9.16,20241111,6340,72.08,20240117,0.32,N,012630,5000,2987 억,,10633740,N,N,63,N,00,N
20241121,140304,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,10940,-30,5,-0.27,1178764940,107386,72.81,11130,11190,10870,14260,7680,10970,10976.90,17.80,0,279,11623,11296,11133,10806,10643,11215,10725,2987,3290,5000,8110,10,1,59741721,6536,5.78,0.24,12,0.18,1892.00,45574.00,12010,20241111,-8.91,6340,20240117,72.56,12010,-8.91,20241111,6340,72.56,20240117,12010,-8.91,20241111,6340,72.56,20240117,0.32,N,012630,5000,2987 억,,10633740,N,N,63,N,00,N
20241121,130303,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,10930,-40,5,-0.36,1053547890,95941,65.05,11130,11190,10870,14260,7680,10970,10981.21,17.80,0,-752,11623,11296,11133,10806,10643,11215,10725,2987,3290,5000,8110,10,1,59741721,6530,5.78,0.24,12,0.16,1892.00,45574.00,12010,20241111,-8.99,6340,20240117,72.40,12010,-8.99,20241111,6340,72.40,20240117,12010,-8.99,20241111,6340,72.40,20240117,0.32,N,012630,5000,2987 억,,10633740,N,N,63,N,00,N
20241121,120302,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,10940,-30,5,-0.27,938160250,85367,57.88,11130,11190,10870,14260,7680,10970,10989.73,17.80,0,-1147,11623,11296,11133,10806,10643,11215,10725,2987,3290,5000,8110,10,1,59741721,6536,5.78,0.24,12,0.14,1892.00,45574.00,12010,20241111,-8.91,6340,20240117,72.56,12010,-8.91,20241111,6340,72.56,20240117,12010,-8.91,20241111,6340,72.56,20240117,0.32,N,012630,5000,2987 억,,10633740,N,N,63,N,00,N
20241121,110302,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,10920,-50,5,-0.46,556603430,50462,34.22,11130,11190,10910,14260,7680,10970,11030.15,17.80,0,-12566,11623,11296,11133,10806,10643,11215,10725,2987,3290,5000,8110,10,1,59741721,6524,5.77,0.24,12,0.08,1892.00,45574.00,12010,20241111,-9.08,6340,20240117,72.24,12010,-9.08,20241111,6340,72.24,20240117,12010,-9.08,20241111,6340,72.24,20240117,0.32,N,012630,5000,2987 억,,10633740,N,N,63,N,00,N
20241121,100303,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11000,30,2,0.27,279997820,25284,17.14,11130,11190,10970,14260,7680,10970,11074.11,17.80,0,-9516,11623,11296,11133,10806,10643,11215,10725,2987,3290,5000,8110,10,1,59741721,6572,5.81,0.24,12,0.04,1892.00,45574.00,12010,20241111,-8.41,6340,20240117,73.50,12010,-8.41,20241111,6340,73.50,20240117,12010,-8.41,20241111,6340,73.50,20240117,0.32,N,012630,5000,2987 억,,10633740,N,N,63,N,00,N
20241121,090302,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11140,170,2,1.55,44453000,4009,2.72,11130,11190,11020,14260,7680,10970,11088.30,17.80,0,-516,11623,11296,11133,10806,10643,11215,10725,2987,3290,5000,8110,10,1,59741721,6655,5.89,0.24,12,0.01,1892.00,45574.00,12010,20241111,-7.24,6340,20240117,75.71,12010,-7.24,20241111,6340,75.71,20240117,12010,-7.24,20241111,6340,75.71,20240117,0.32,N,012630,5000,2987 억,,10633740,N,N,63,N,00,N
20241120,160301,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,10970,-290,5,-2.58,1651533390,147465,230.06,11370,11460,10970,14630,7890,11260,11199.63,17.78,0,-8359,11520,11390,11260,11130,11000,11455,11195,2987,3370,5000,8330,10,1,59741721,6554,5.80,0.24,12,0.25,1892.00,45574.00,12010,20241111,-8.66,6340,20240117,73.03,12010,-8.66,20241111,6340,73.03,20240117,12010,-8.66,20241111,6340,73.03,20240117,0.32,N,012630,5000,2987 억,,10622895,N,N,63,N,00,N
20241120,150305,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11150,-110,5,-0.98,1047858280,93239,145.46,11370,11460,11140,14630,7890,11260,11238.41,17.78,0,-14335,11520,11390,11260,11130,11000,11455,11195,2987,3370,5000,8330,10,1,59741721,6661,5.89,0.24,12,0.16,1892.00,45574.00,12010,20241111,-7.16,6340,20240117,75.87,12010,-7.16,20241111,6340,75.87,20240117,12010,-7.16,20241111,6340,75.87,20240117,0.32,N,012630,5000,2987 억,,10622895,N,N,39,N,00,N
20241120,140305,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11200,-60,5,-0.53,819700010,72852,113.66,11370,11460,11140,14630,7890,11260,11251.58,17.78,0,-11450,11520,11390,11260,11130,11000,11455,11195,2987,3370,5000,8330,10,1,59741721,6691,5.92,0.25,12,0.12,1892.00,45574.00,12010,20241111,-6.74,6340,20240117,76.66,12010,-6.74,20241111,6340,76.66,20240117,12010,-6.74,20241111,6340,76.66,20240117,0.32,N,012630,5000,2987 억,,10622895,N,N,39,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 20241121 160300 55 60.00 KOSPI 금융업 N N N Y 60 N 10910 -60 5 -0.55 1610015520 146889 99.60 11130 11190 10870 14260 7680 10970 10960.78 17.80 0 329 11623 11296 11133 10806 10643 11215 10725 2987 3290 5000 8110 10 1 59741721 6518 5.77 0.24 12 0.25 1892.00 45574.00 12010 20241111 -9.16 6340 20240117 72.08 12010 -9.16 20241111 6340 72.08 20240117 12010 -9.16 20241111 6340 72.08 20240117 0.32 N 012630 5000 2987 억 10633740 N N 59 N 00 N
3 20241121 150305 55 60.00 KOSPI 금융업 N N N Y 60 N 10910 -60 5 -0.55 1351585450 123184 83.52 11130 11190 10870 14260 7680 10970 10972.09 17.80 0 -2249 11623 11296 11133 10806 10643 11215 10725 2987 3290 5000 8110 10 1 59741721 6518 5.77 0.24 12 0.21 1892.00 45574.00 12010 20241111 -9.16 6340 20240117 72.08 12010 -9.16 20241111 6340 72.08 20240117 12010 -9.16 20241111 6340 72.08 20240117 0.32 N 012630 5000 2987 억 10633740 N N 63 N 00 N
4 20241121 140304 55 60.00 KOSPI 금융업 N N N Y 60 N 10940 -30 5 -0.27 1178764940 107386 72.81 11130 11190 10870 14260 7680 10970 10976.90 17.80 0 279 11623 11296 11133 10806 10643 11215 10725 2987 3290 5000 8110 10 1 59741721 6536 5.78 0.24 12 0.18 1892.00 45574.00 12010 20241111 -8.91 6340 20240117 72.56 12010 -8.91 20241111 6340 72.56 20240117 12010 -8.91 20241111 6340 72.56 20240117 0.32 N 012630 5000 2987 억 10633740 N N 63 N 00 N
5 20241121 130303 55 60.00 KOSPI 금융업 N N N Y 60 N 10930 -40 5 -0.36 1053547890 95941 65.05 11130 11190 10870 14260 7680 10970 10981.21 17.80 0 -752 11623 11296 11133 10806 10643 11215 10725 2987 3290 5000 8110 10 1 59741721 6530 5.78 0.24 12 0.16 1892.00 45574.00 12010 20241111 -8.99 6340 20240117 72.40 12010 -8.99 20241111 6340 72.40 20240117 12010 -8.99 20241111 6340 72.40 20240117 0.32 N 012630 5000 2987 억 10633740 N N 63 N 00 N
6 20241121 120302 55 60.00 KOSPI 금융업 N N N Y 60 N 10940 -30 5 -0.27 938160250 85367 57.88 11130 11190 10870 14260 7680 10970 10989.73 17.80 0 -1147 11623 11296 11133 10806 10643 11215 10725 2987 3290 5000 8110 10 1 59741721 6536 5.78 0.24 12 0.14 1892.00 45574.00 12010 20241111 -8.91 6340 20240117 72.56 12010 -8.91 20241111 6340 72.56 20240117 12010 -8.91 20241111 6340 72.56 20240117 0.32 N 012630 5000 2987 억 10633740 N N 63 N 00 N
7 20241121 110302 55 60.00 KOSPI 금융업 N N N Y 60 N 10920 -50 5 -0.46 556603430 50462 34.22 11130 11190 10910 14260 7680 10970 11030.15 17.80 0 -12566 11623 11296 11133 10806 10643 11215 10725 2987 3290 5000 8110 10 1 59741721 6524 5.77 0.24 12 0.08 1892.00 45574.00 12010 20241111 -9.08 6340 20240117 72.24 12010 -9.08 20241111 6340 72.24 20240117 12010 -9.08 20241111 6340 72.24 20240117 0.32 N 012630 5000 2987 억 10633740 N N 63 N 00 N
8 20241121 100303 55 60.00 KOSPI 금융업 N N N Y 60 N 11000 30 2 0.27 279997820 25284 17.14 11130 11190 10970 14260 7680 10970 11074.11 17.80 0 -9516 11623 11296 11133 10806 10643 11215 10725 2987 3290 5000 8110 10 1 59741721 6572 5.81 0.24 12 0.04 1892.00 45574.00 12010 20241111 -8.41 6340 20240117 73.50 12010 -8.41 20241111 6340 73.50 20240117 12010 -8.41 20241111 6340 73.50 20240117 0.32 N 012630 5000 2987 억 10633740 N N 63 N 00 N
9 20241121 090302 55 60.00 KOSPI 금융업 N N N Y 60 N 11140 170 2 1.55 44453000 4009 2.72 11130 11190 11020 14260 7680 10970 11088.30 17.80 0 -516 11623 11296 11133 10806 10643 11215 10725 2987 3290 5000 8110 10 1 59741721 6655 5.89 0.24 12 0.01 1892.00 45574.00 12010 20241111 -7.24 6340 20240117 75.71 12010 -7.24 20241111 6340 75.71 20240117 12010 -7.24 20241111 6340 75.71 20240117 0.32 N 012630 5000 2987 억 10633740 N N 63 N 00 N
10 20241120 160301 55 60.00 KOSPI 금융업 N N N Y 60 N 10970 -290 5 -2.58 1651533390 147465 230.06 11370 11460 10970 14630 7890 11260 11199.63 17.78 0 -8359 11520 11390 11260 11130 11000 11455 11195 2987 3370 5000 8330 10 1 59741721 6554 5.80 0.24 12 0.25 1892.00 45574.00 12010 20241111 -8.66 6340 20240117 73.03 12010 -8.66 20241111 6340 73.03 20240117 12010 -8.66 20241111 6340 73.03 20240117 0.32 N 012630 5000 2987 억 10622895 N N 63 N 00 N
11 20241120 150305 55 60.00 KOSPI 금융업 N N N Y 60 N 11150 -110 5 -0.98 1047858280 93239 145.46 11370 11460 11140 14630 7890 11260 11238.41 17.78 0 -14335 11520 11390 11260 11130 11000 11455 11195 2987 3370 5000 8330 10 1 59741721 6661 5.89 0.24 12 0.16 1892.00 45574.00 12010 20241111 -7.16 6340 20240117 75.87 12010 -7.16 20241111 6340 75.87 20240117 12010 -7.16 20241111 6340 75.87 20240117 0.32 N 012630 5000 2987 억 10622895 N N 39 N 00 N
12 20241120 140305 55 60.00 KOSPI 금융업 N N N Y 60 N 11200 -60 5 -0.53 819700010 72852 113.66 11370 11460 11140 14630 7890 11260 11251.58 17.78 0 -11450 11520 11390 11260 11130 11000 11455 11195 2987 3370 5000 8330 10 1 59741721 6691 5.92 0.25 12 0.12 1892.00 45574.00 12010 20241111 -6.74 6340 20240117 76.66 12010 -6.74 20241111 6340 76.66 20240117 12010 -6.74 20241111 6340 76.66 20240117 0.32 N 012630 5000 2987 억 10622895 N N 39 N 00 N