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
123890/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
20241121,160811,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2920,35,2,1.21,484200580,166254,92.48,2885,2935,2885,3750,2020,2885,2912.40,5.79,0,12946,2925,2905,2875,2855,2825,2915,2865,620,865,500,2130,5,1,123977752,3620,2.79,0.35,12,0.13,1046.00,8450.00,3530,20240311,-17.28,2740,20241115,6.57,3530,-17.28,20240311,2740,6.57,20241115,3530,-17.28,20240311,2740,6.57,20241115,0.17,N,123890,500,619 억,,7172496,N,N,89,N,00,N
20241121,150829,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2910,25,2,0.87,351699575,120969,67.29,2885,2925,2885,3750,2020,2885,2907.35,5.79,0,12218,2925,2905,2875,2855,2825,2915,2865,620,865,500,2130,5,1,123977752,3608,2.78,0.34,12,0.10,1046.00,8450.00,3530,20240311,-17.56,2740,20241115,6.20,3530,-17.56,20240311,2740,6.20,20241115,3530,-17.56,20240311,2740,6.20,20241115,0.17,N,123890,500,619 억,,7172496,N,N,10,N,00,N
20241121,140828,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2910,25,2,0.87,312909450,107630,59.87,2885,2925,2885,3750,2020,2885,2907.27,5.79,0,12541,2925,2905,2875,2855,2825,2915,2865,620,865,500,2130,5,1,123977752,3608,2.78,0.34,12,0.09,1046.00,8450.00,3530,20240311,-17.56,2740,20241115,6.20,3530,-17.56,20240311,2740,6.20,20241115,3530,-17.56,20240311,2740,6.20,20241115,0.17,N,123890,500,619 억,,7172496,N,N,10,N,00,N
20241121,130821,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2915,30,2,1.04,258591450,88991,49.50,2885,2925,2885,3750,2020,2885,2905.82,5.79,0,12907,2925,2905,2875,2855,2825,2915,2865,620,865,500,2130,5,1,123977752,3614,2.79,0.34,12,0.07,1046.00,8450.00,3530,20240311,-17.42,2740,20241115,6.39,3530,-17.42,20240311,2740,6.39,20241115,3530,-17.42,20240311,2740,6.39,20241115,0.17,N,123890,500,619 억,,7172496,N,N,10,N,00,N
20241121,120821,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2915,30,2,1.04,232851390,80160,44.59,2885,2925,2885,3750,2020,2885,2904.83,5.79,0,12025,2925,2905,2875,2855,2825,2915,2865,620,865,500,2130,5,1,123977752,3614,2.79,0.34,12,0.06,1046.00,8450.00,3530,20240311,-17.42,2740,20241115,6.39,3530,-17.42,20240311,2740,6.39,20241115,3530,-17.42,20240311,2740,6.39,20241115,0.17,N,123890,500,619 억,,7172496,N,N,10,N,00,N
20241121,110824,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2910,25,2,0.87,175118160,60358,33.58,2885,2910,2885,3750,2020,2885,2901.32,5.79,0,10455,2925,2905,2875,2855,2825,2915,2865,620,865,500,2130,5,1,123977752,3608,2.78,0.34,12,0.05,1046.00,8450.00,3530,20240311,-17.56,2740,20241115,6.20,3530,-17.56,20240311,2740,6.20,20241115,3530,-17.56,20240311,2740,6.20,20241115,0.17,N,123890,500,619 억,,7172496,N,N,10,N,00,N
20241121,100824,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2900,15,2,0.52,105962320,36542,20.33,2885,2910,2885,3750,2020,2885,2899.74,5.79,0,5050,2925,2905,2875,2855,2825,2915,2865,620,865,500,2130,5,1,123977752,3595,2.77,0.34,12,0.03,1046.00,8450.00,3530,20240311,-17.85,2740,20241115,5.84,3530,-17.85,20240311,2740,5.84,20241115,3530,-17.85,20240311,2740,5.84,20241115,0.17,N,123890,500,619 억,,7172496,N,N,10,N,00,N
20241121,090824,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2890,5,2,0.17,13249565,4577,2.55,2885,2900,2885,3750,2020,2885,2894.81,5.79,0,660,2925,2905,2875,2855,2825,2915,2865,620,865,500,2130,5,1,123977752,3583,2.76,0.34,12,0.00,1046.00,8450.00,3530,20240311,-18.13,2740,20241115,5.47,3530,-18.13,20240311,2740,5.47,20241115,3530,-18.13,20240311,2740,5.47,20241115,0.17,N,123890,500,619 억,,7172496,N,N,10,N,00,N
20241120,160817,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2885,60,2,2.12,514650025,178925,215.77,2845,2895,2845,3670,1980,2825,2876.34,5.75,0,45932,2868,2846,2828,2806,2788,2857,2817,620,845,500,2090,5,1,123977752,3577,2.76,0.34,12,0.14,1046.00,8450.00,3530,20240311,-18.27,2740,20241115,5.29,3530,-18.27,20240311,2740,5.29,20241115,3530,-18.27,20240311,2740,5.29,20241115,0.17,N,123890,500,619 억,,7127236,N,N,10,N,00,N
20241120,150827,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2890,65,2,2.30,496090540,172499,208.02,2845,2895,2845,3670,1980,2825,2875.90,5.75,0,45629,2868,2846,2828,2806,2788,2857,2817,620,845,500,2090,5,1,123977752,3583,2.76,0.34,12,0.14,1046.00,8450.00,3530,20240311,-18.13,2740,20241115,5.47,3530,-18.13,20240311,2740,5.47,20241115,3530,-18.13,20240311,2740,5.47,20241115,0.17,N,123890,500,619 억,,7127236,N,N,555,N,00,N
20241120,140829,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2885,60,2,2.12,410059160,142678,172.06,2845,2890,2845,3670,1980,2825,2874.02,5.75,0,42410,2868,2846,2828,2806,2788,2857,2817,620,845,500,2090,5,1,123977752,3577,2.76,0.34,12,0.12,1046.00,8450.00,3530,20240311,-18.27,2740,20241115,5.29,3530,-18.27,20240311,2740,5.29,20241115,3530,-18.27,20240311,2740,5.29,20241115,0.17,N,123890,500,619 억,,7127236,N,N,555,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 160811 55 60.00 KOSPI 금융업 N N N Y 60 N 2920 35 2 1.21 484200580 166254 92.48 2885 2935 2885 3750 2020 2885 2912.40 5.79 0 12946 2925 2905 2875 2855 2825 2915 2865 620 865 500 2130 5 1 123977752 3620 2.79 0.35 12 0.13 1046.00 8450.00 3530 20240311 -17.28 2740 20241115 6.57 3530 -17.28 20240311 2740 6.57 20241115 3530 -17.28 20240311 2740 6.57 20241115 0.17 N 123890 500 619 억 7172496 N N 89 N 00 N
3 20241121 150829 55 60.00 KOSPI 금융업 N N N Y 60 N 2910 25 2 0.87 351699575 120969 67.29 2885 2925 2885 3750 2020 2885 2907.35 5.79 0 12218 2925 2905 2875 2855 2825 2915 2865 620 865 500 2130 5 1 123977752 3608 2.78 0.34 12 0.10 1046.00 8450.00 3530 20240311 -17.56 2740 20241115 6.20 3530 -17.56 20240311 2740 6.20 20241115 3530 -17.56 20240311 2740 6.20 20241115 0.17 N 123890 500 619 억 7172496 N N 10 N 00 N
4 20241121 140828 55 60.00 KOSPI 금융업 N N N Y 60 N 2910 25 2 0.87 312909450 107630 59.87 2885 2925 2885 3750 2020 2885 2907.27 5.79 0 12541 2925 2905 2875 2855 2825 2915 2865 620 865 500 2130 5 1 123977752 3608 2.78 0.34 12 0.09 1046.00 8450.00 3530 20240311 -17.56 2740 20241115 6.20 3530 -17.56 20240311 2740 6.20 20241115 3530 -17.56 20240311 2740 6.20 20241115 0.17 N 123890 500 619 억 7172496 N N 10 N 00 N
5 20241121 130821 55 60.00 KOSPI 금융업 N N N Y 60 N 2915 30 2 1.04 258591450 88991 49.50 2885 2925 2885 3750 2020 2885 2905.82 5.79 0 12907 2925 2905 2875 2855 2825 2915 2865 620 865 500 2130 5 1 123977752 3614 2.79 0.34 12 0.07 1046.00 8450.00 3530 20240311 -17.42 2740 20241115 6.39 3530 -17.42 20240311 2740 6.39 20241115 3530 -17.42 20240311 2740 6.39 20241115 0.17 N 123890 500 619 억 7172496 N N 10 N 00 N
6 20241121 120821 55 60.00 KOSPI 금융업 N N N Y 60 N 2915 30 2 1.04 232851390 80160 44.59 2885 2925 2885 3750 2020 2885 2904.83 5.79 0 12025 2925 2905 2875 2855 2825 2915 2865 620 865 500 2130 5 1 123977752 3614 2.79 0.34 12 0.06 1046.00 8450.00 3530 20240311 -17.42 2740 20241115 6.39 3530 -17.42 20240311 2740 6.39 20241115 3530 -17.42 20240311 2740 6.39 20241115 0.17 N 123890 500 619 억 7172496 N N 10 N 00 N
7 20241121 110824 55 60.00 KOSPI 금융업 N N N Y 60 N 2910 25 2 0.87 175118160 60358 33.58 2885 2910 2885 3750 2020 2885 2901.32 5.79 0 10455 2925 2905 2875 2855 2825 2915 2865 620 865 500 2130 5 1 123977752 3608 2.78 0.34 12 0.05 1046.00 8450.00 3530 20240311 -17.56 2740 20241115 6.20 3530 -17.56 20240311 2740 6.20 20241115 3530 -17.56 20240311 2740 6.20 20241115 0.17 N 123890 500 619 억 7172496 N N 10 N 00 N
8 20241121 100824 55 60.00 KOSPI 금융업 N N N Y 60 N 2900 15 2 0.52 105962320 36542 20.33 2885 2910 2885 3750 2020 2885 2899.74 5.79 0 5050 2925 2905 2875 2855 2825 2915 2865 620 865 500 2130 5 1 123977752 3595 2.77 0.34 12 0.03 1046.00 8450.00 3530 20240311 -17.85 2740 20241115 5.84 3530 -17.85 20240311 2740 5.84 20241115 3530 -17.85 20240311 2740 5.84 20241115 0.17 N 123890 500 619 억 7172496 N N 10 N 00 N
9 20241121 090824 55 60.00 KOSPI 금융업 N N N Y 60 N 2890 5 2 0.17 13249565 4577 2.55 2885 2900 2885 3750 2020 2885 2894.81 5.79 0 660 2925 2905 2875 2855 2825 2915 2865 620 865 500 2130 5 1 123977752 3583 2.76 0.34 12 0.00 1046.00 8450.00 3530 20240311 -18.13 2740 20241115 5.47 3530 -18.13 20240311 2740 5.47 20241115 3530 -18.13 20240311 2740 5.47 20241115 0.17 N 123890 500 619 억 7172496 N N 10 N 00 N
10 20241120 160817 55 60.00 KOSPI 금융업 N N N Y 60 N 2885 60 2 2.12 514650025 178925 215.77 2845 2895 2845 3670 1980 2825 2876.34 5.75 0 45932 2868 2846 2828 2806 2788 2857 2817 620 845 500 2090 5 1 123977752 3577 2.76 0.34 12 0.14 1046.00 8450.00 3530 20240311 -18.27 2740 20241115 5.29 3530 -18.27 20240311 2740 5.29 20241115 3530 -18.27 20240311 2740 5.29 20241115 0.17 N 123890 500 619 억 7127236 N N 10 N 00 N
11 20241120 150827 55 60.00 KOSPI 금융업 N N N Y 60 N 2890 65 2 2.30 496090540 172499 208.02 2845 2895 2845 3670 1980 2825 2875.90 5.75 0 45629 2868 2846 2828 2806 2788 2857 2817 620 845 500 2090 5 1 123977752 3583 2.76 0.34 12 0.14 1046.00 8450.00 3530 20240311 -18.13 2740 20241115 5.47 3530 -18.13 20240311 2740 5.47 20241115 3530 -18.13 20240311 2740 5.47 20241115 0.17 N 123890 500 619 억 7127236 N N 555 N 00 N
12 20241120 140829 55 60.00 KOSPI 금융업 N N N Y 60 N 2885 60 2 2.12 410059160 142678 172.06 2845 2890 2845 3670 1980 2825 2874.02 5.75 0 42410 2868 2846 2828 2806 2788 2857 2817 620 845 500 2090 5 1 123977752 3577 2.76 0.34 12 0.12 1046.00 8450.00 3530 20240311 -18.27 2740 20241115 5.29 3530 -18.27 20240311 2740 5.29 20241115 3530 -18.27 20240311 2740 5.29 20241115 0.17 N 123890 500 619 억 7127236 N N 555 N 00 N