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
026890/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
20241121,160351,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7670,80,2,1.05,364957940,47890,124.31,7580,7700,7510,9860,5320,7590,7620.75,21.46,0,8880,7803,7696,7583,7476,7363,7750,7530,208,2270,500,5460,10,1,41678175,3197,11.59,1.18,12,0.11,662.00,6514.00,11470,20240621,-33.13,6010,20231114,27.62,11470,-33.13,20240621,6210,23.51,20240201,11470,-33.13,20240621,6180,24.11,20231121,2.24,N,026890,500,208 억,,8945374,N,N,11,N,00,N
20241121,150359,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7700,110,2,1.45,193600540,25459,66.08,7580,7700,7510,9860,5320,7590,7604.40,21.46,0,5091,7803,7696,7583,7476,7363,7750,7530,208,2270,500,5460,10,1,41678175,3209,11.63,1.18,12,0.06,662.00,6514.00,11470,20240621,-32.87,6010,20231114,28.12,11470,-32.87,20240621,6210,23.99,20240201,11470,-32.87,20240621,6180,24.60,20231121,2.24,N,026890,500,208 억,,8945374,N,N,53,N,00,N
20241121,140358,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7640,50,2,0.66,137161430,18092,46.96,7580,7650,7510,9860,5320,7590,7581.33,21.46,0,441,7803,7696,7583,7476,7363,7750,7530,208,2270,500,5460,10,1,41678175,3184,11.54,1.17,12,0.04,662.00,6514.00,11470,20240621,-33.39,6010,20231114,27.12,11470,-33.39,20240621,6210,23.03,20240201,11470,-33.39,20240621,6180,23.62,20231121,2.24,N,026890,500,208 억,,8945374,N,N,53,N,00,N
20241121,130355,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7630,40,2,0.53,90124800,11906,30.90,7580,7650,7510,9860,5320,7590,7569.70,21.46,0,-605,7803,7696,7583,7476,7363,7750,7530,208,2270,500,5460,10,1,41678175,3180,11.53,1.17,12,0.03,662.00,6514.00,11470,20240621,-33.48,6010,20231114,26.96,11470,-33.48,20240621,6210,22.87,20240201,11470,-33.48,20240621,6180,23.46,20231121,2.24,N,026890,500,208 억,,8945374,N,N,53,N,00,N
20241121,120355,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7580,-10,5,-0.13,52964150,7016,18.21,7580,7650,7510,9860,5320,7590,7549.05,21.46,0,-1935,7803,7696,7583,7476,7363,7750,7530,208,2270,500,5460,10,1,41678175,3159,11.45,1.16,12,0.02,662.00,6514.00,11470,20240621,-33.91,6010,20231114,26.12,11470,-33.91,20240621,6210,22.06,20240201,11470,-33.91,20240621,6180,22.65,20231121,2.24,N,026890,500,208 억,,8945374,N,N,53,N,00,N
20241121,110354,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7550,-40,5,-0.53,34893370,4626,12.01,7580,7650,7510,9860,5320,7590,7542.88,21.46,0,-2158,7803,7696,7583,7476,7363,7750,7530,208,2270,500,5460,10,1,41678175,3147,11.40,1.16,12,0.01,662.00,6514.00,11470,20240621,-34.18,6010,20231114,25.62,11470,-34.18,20240621,6210,21.58,20240201,11470,-34.18,20240621,6180,22.17,20231121,2.24,N,026890,500,208 억,,8945374,N,N,53,N,00,N
20241121,100358,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7530,-60,5,-0.79,19721970,2611,6.78,7580,7650,7520,9860,5320,7590,7553.42,21.46,0,-1700,7803,7696,7583,7476,7363,7750,7530,208,2270,500,5460,10,1,41678175,3138,11.37,1.16,12,0.01,662.00,6514.00,11470,20240621,-34.35,6010,20231114,25.29,11470,-34.35,20240621,6210,21.26,20240201,11470,-34.35,20240621,6180,21.84,20231121,2.24,N,026890,500,208 억,,8945374,N,N,53,N,00,N
20241121,090356,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7650,60,2,0.79,4203500,554,1.44,7580,7650,7550,9860,5320,7590,7587.55,21.46,0,-265,7803,7696,7583,7476,7363,7750,7530,208,2270,500,5460,10,1,41678175,3188,11.56,1.17,12,0.00,662.00,6514.00,11470,20240621,-33.30,6010,20231114,27.29,11470,-33.30,20240621,6210,23.19,20240201,11470,-33.30,20240621,6180,23.79,20231121,2.24,N,026890,500,208 억,,8945374,N,N,53,N,00,N
20241120,160354,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7590,20,2,0.26,285125370,37766,227.07,7570,7690,7470,9840,5300,7570,7549.79,21.44,0,2744,7776,7672,7526,7422,7276,7725,7475,208,2270,500,5450,10,1,41678175,3163,11.47,1.17,12,0.09,662.00,6514.00,11470,20240621,-33.83,6010,20231114,26.29,11470,-33.83,20240621,6210,22.22,20240201,11470,-33.83,20240621,6130,23.82,20231120,2.25,N,026890,500,208 억,,8935749,N,N,53,N,00,N
20241120,150400,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7570,0,3,0.00,264768590,35077,210.90,7570,7690,7470,9840,5300,7570,7548.21,21.44,0,1346,7776,7672,7526,7422,7276,7725,7475,208,2270,500,5450,10,1,41678175,3155,11.44,1.16,12,0.08,662.00,6514.00,11470,20240621,-34.00,6010,20231114,25.96,11470,-34.00,20240621,6210,21.90,20240201,11470,-34.00,20240621,6130,23.49,20231120,2.25,N,026890,500,208 억,,8935749,N,N,30,N,00,N
20241120,140359,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7550,-20,5,-0.26,248820700,32964,198.20,7570,7690,7470,9840,5300,7570,7548.26,21.44,0,34,7776,7672,7526,7422,7276,7725,7475,208,2270,500,5450,10,1,41678175,3147,11.40,1.16,12,0.08,662.00,6514.00,11470,20240621,-34.18,6010,20231114,25.62,11470,-34.18,20240621,6210,21.58,20240201,11470,-34.18,20240621,6130,23.16,20231120,2.25,N,026890,500,208 억,,8935749,N,N,30,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 160351 55 40.00 KOSPI 금융업 N N N Y 40 N 7670 80 2 1.05 364957940 47890 124.31 7580 7700 7510 9860 5320 7590 7620.75 21.46 0 8880 7803 7696 7583 7476 7363 7750 7530 208 2270 500 5460 10 1 41678175 3197 11.59 1.18 12 0.11 662.00 6514.00 11470 20240621 -33.13 6010 20231114 27.62 11470 -33.13 20240621 6210 23.51 20240201 11470 -33.13 20240621 6180 24.11 20231121 2.24 N 026890 500 208 억 8945374 N N 11 N 00 N
3 20241121 150359 55 40.00 KOSPI 금융업 N N N Y 40 N 7700 110 2 1.45 193600540 25459 66.08 7580 7700 7510 9860 5320 7590 7604.40 21.46 0 5091 7803 7696 7583 7476 7363 7750 7530 208 2270 500 5460 10 1 41678175 3209 11.63 1.18 12 0.06 662.00 6514.00 11470 20240621 -32.87 6010 20231114 28.12 11470 -32.87 20240621 6210 23.99 20240201 11470 -32.87 20240621 6180 24.60 20231121 2.24 N 026890 500 208 억 8945374 N N 53 N 00 N
4 20241121 140358 55 40.00 KOSPI 금융업 N N N Y 40 N 7640 50 2 0.66 137161430 18092 46.96 7580 7650 7510 9860 5320 7590 7581.33 21.46 0 441 7803 7696 7583 7476 7363 7750 7530 208 2270 500 5460 10 1 41678175 3184 11.54 1.17 12 0.04 662.00 6514.00 11470 20240621 -33.39 6010 20231114 27.12 11470 -33.39 20240621 6210 23.03 20240201 11470 -33.39 20240621 6180 23.62 20231121 2.24 N 026890 500 208 억 8945374 N N 53 N 00 N
5 20241121 130355 55 40.00 KOSPI 금융업 N N N Y 40 N 7630 40 2 0.53 90124800 11906 30.90 7580 7650 7510 9860 5320 7590 7569.70 21.46 0 -605 7803 7696 7583 7476 7363 7750 7530 208 2270 500 5460 10 1 41678175 3180 11.53 1.17 12 0.03 662.00 6514.00 11470 20240621 -33.48 6010 20231114 26.96 11470 -33.48 20240621 6210 22.87 20240201 11470 -33.48 20240621 6180 23.46 20231121 2.24 N 026890 500 208 억 8945374 N N 53 N 00 N
6 20241121 120355 55 40.00 KOSPI 금융업 N N N Y 40 N 7580 -10 5 -0.13 52964150 7016 18.21 7580 7650 7510 9860 5320 7590 7549.05 21.46 0 -1935 7803 7696 7583 7476 7363 7750 7530 208 2270 500 5460 10 1 41678175 3159 11.45 1.16 12 0.02 662.00 6514.00 11470 20240621 -33.91 6010 20231114 26.12 11470 -33.91 20240621 6210 22.06 20240201 11470 -33.91 20240621 6180 22.65 20231121 2.24 N 026890 500 208 억 8945374 N N 53 N 00 N
7 20241121 110354 55 40.00 KOSPI 금융업 N N N Y 40 N 7550 -40 5 -0.53 34893370 4626 12.01 7580 7650 7510 9860 5320 7590 7542.88 21.46 0 -2158 7803 7696 7583 7476 7363 7750 7530 208 2270 500 5460 10 1 41678175 3147 11.40 1.16 12 0.01 662.00 6514.00 11470 20240621 -34.18 6010 20231114 25.62 11470 -34.18 20240621 6210 21.58 20240201 11470 -34.18 20240621 6180 22.17 20231121 2.24 N 026890 500 208 억 8945374 N N 53 N 00 N
8 20241121 100358 55 40.00 KOSPI 금융업 N N N Y 40 N 7530 -60 5 -0.79 19721970 2611 6.78 7580 7650 7520 9860 5320 7590 7553.42 21.46 0 -1700 7803 7696 7583 7476 7363 7750 7530 208 2270 500 5460 10 1 41678175 3138 11.37 1.16 12 0.01 662.00 6514.00 11470 20240621 -34.35 6010 20231114 25.29 11470 -34.35 20240621 6210 21.26 20240201 11470 -34.35 20240621 6180 21.84 20231121 2.24 N 026890 500 208 억 8945374 N N 53 N 00 N
9 20241121 090356 55 40.00 KOSPI 금융업 N N N Y 40 N 7650 60 2 0.79 4203500 554 1.44 7580 7650 7550 9860 5320 7590 7587.55 21.46 0 -265 7803 7696 7583 7476 7363 7750 7530 208 2270 500 5460 10 1 41678175 3188 11.56 1.17 12 0.00 662.00 6514.00 11470 20240621 -33.30 6010 20231114 27.29 11470 -33.30 20240621 6210 23.19 20240201 11470 -33.30 20240621 6180 23.79 20231121 2.24 N 026890 500 208 억 8945374 N N 53 N 00 N
10 20241120 160354 55 40.00 KOSPI 금융업 N N N Y 40 N 7590 20 2 0.26 285125370 37766 227.07 7570 7690 7470 9840 5300 7570 7549.79 21.44 0 2744 7776 7672 7526 7422 7276 7725 7475 208 2270 500 5450 10 1 41678175 3163 11.47 1.17 12 0.09 662.00 6514.00 11470 20240621 -33.83 6010 20231114 26.29 11470 -33.83 20240621 6210 22.22 20240201 11470 -33.83 20240621 6130 23.82 20231120 2.25 N 026890 500 208 억 8935749 N N 53 N 00 N
11 20241120 150400 55 40.00 KOSPI 금융업 N N N Y 40 N 7570 0 3 0.00 264768590 35077 210.90 7570 7690 7470 9840 5300 7570 7548.21 21.44 0 1346 7776 7672 7526 7422 7276 7725 7475 208 2270 500 5450 10 1 41678175 3155 11.44 1.16 12 0.08 662.00 6514.00 11470 20240621 -34.00 6010 20231114 25.96 11470 -34.00 20240621 6210 21.90 20240201 11470 -34.00 20240621 6130 23.49 20231120 2.25 N 026890 500 208 억 8935749 N N 30 N 00 N
12 20241120 140359 55 40.00 KOSPI 금융업 N N N Y 40 N 7550 -20 5 -0.26 248820700 32964 198.20 7570 7690 7470 9840 5300 7570 7548.26 21.44 0 34 7776 7672 7526 7422 7276 7725 7475 208 2270 500 5450 10 1 41678175 3147 11.40 1.16 12 0.08 662.00 6514.00 11470 20240621 -34.18 6010 20231114 25.62 11470 -34.18 20240621 6210 21.58 20240201 11470 -34.18 20240621 6130 23.16 20231120 2.25 N 026890 500 208 억 8935749 N N 30 N 00 N