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
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
20241121,161157,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2945,50,2,1.73,141949350,48403,303.58,2895,2995,2855,3760,2030,2895,2932.65,1.21,0,-5182,2948,2921,2893,2866,2838,2935,2880,252,865,500,1730,5,1,50429268,1485,-0.26,0.15,12,0.10,-11436.00,19603.00,7620,20231208,-61.35,2720,20241115,8.27,5490,-46.36,20240111,2720,8.27,20241115,7620,-61.35,20231208,2720,8.27,20241115,0.00,N,363280,500,252 억,,608529,N,N,1,N,00,N
20241121,151219,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2955,60,2,2.07,105939075,36158,226.78,2895,2995,2855,3760,2030,2895,2929.89,1.21,0,-5028,2948,2921,2893,2866,2838,2935,2880,252,865,500,1730,5,1,50429268,1490,-0.26,0.15,12,0.07,-11436.00,19603.00,7620,20231208,-61.22,2720,20241115,8.64,5490,-46.17,20240111,2720,8.64,20241115,7620,-61.22,20231208,2720,8.64,20241115,0.00,N,363280,500,252 억,,608529,N,N,1,N,00,N
20241121,141217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2935,40,2,1.38,99368540,33922,212.76,2895,2995,2855,3760,2030,2895,2929.32,1.21,0,-4891,2948,2921,2893,2866,2838,2935,2880,252,865,500,1730,5,1,50429268,1480,-0.26,0.15,12,0.07,-11436.00,19603.00,7620,20231208,-61.48,2720,20241115,7.90,5490,-46.54,20240111,2720,7.90,20241115,7620,-61.48,20231208,2720,7.90,20241115,0.00,N,363280,500,252 억,,608529,N,N,1,N,00,N
20241121,131209,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2940,45,2,1.55,92852165,31700,198.82,2895,2995,2855,3760,2030,2895,2929.09,1.21,0,-4918,2948,2921,2893,2866,2838,2935,2880,252,865,500,1730,5,1,50429268,1483,-0.26,0.15,12,0.06,-11436.00,19603.00,7620,20231208,-61.42,2720,20241115,8.09,5490,-46.45,20240111,2720,8.09,20241115,7620,-61.42,20231208,2720,8.09,20241115,0.00,N,363280,500,252 억,,608529,N,N,1,N,00,N
20241121,121210,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2880,-15,5,-0.52,29737015,10294,64.56,2895,2940,2855,3760,2030,2895,2888.77,1.21,0,-2261,2948,2921,2893,2866,2838,2935,2880,252,865,500,1730,5,1,50429268,1452,-0.25,0.15,12,0.02,-11436.00,19603.00,7620,20231208,-62.20,2720,20241115,5.88,5490,-47.54,20240111,2720,5.88,20241115,7620,-62.20,20231208,2720,5.88,20241115,0.00,N,363280,500,252 억,,608529,N,N,1,N,00,N
20241121,111215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2880,-15,5,-0.52,17164875,5956,37.36,2895,2920,2855,3760,2030,2895,2881.95,1.21,0,-1104,2948,2921,2893,2866,2838,2935,2880,252,865,500,1730,5,1,50429268,1452,-0.25,0.15,12,0.01,-11436.00,19603.00,7620,20231208,-62.20,2720,20241115,5.88,5490,-47.54,20240111,2720,5.88,20241115,7620,-62.20,20231208,2720,5.88,20241115,0.00,N,363280,500,252 억,,608529,N,N,1,N,00,N
20241121,101214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2870,-25,5,-0.86,12161935,4212,26.42,2895,2920,2870,3760,2030,2895,2887.45,1.21,0,-1075,2948,2921,2893,2866,2838,2935,2880,252,865,500,1730,5,1,50429268,1447,-0.25,0.15,12,0.01,-11436.00,19603.00,7620,20231208,-62.34,2720,20241115,5.51,5490,-47.72,20240111,2720,5.51,20241115,7620,-62.34,20231208,2720,5.51,20241115,0.00,N,363280,500,252 억,,608529,N,N,1,N,00,N
20241121,091215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2885,-10,5,-0.35,3658355,1264,7.93,2895,2895,2880,3760,2030,2895,2894.27,1.21,0,-82,2948,2921,2893,2866,2838,2935,2880,252,865,500,1730,5,1,50429268,1455,-0.25,0.15,12,0.00,-11436.00,19603.00,7620,20231208,-62.14,2720,20241115,6.07,5490,-47.45,20240111,2720,6.07,20241115,7620,-62.14,20231208,2720,6.07,20241115,0.00,N,363280,500,252 억,,608529,N,N,1,N,00,N
20241120,161203,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2895,35,2,1.22,45995640,15942,66.19,2865,2920,2865,3715,2005,2860,2885.19,1.21,0,762,2940,2900,2860,2820,2780,2920,2840,252,855,500,1710,5,1,50429268,1460,-0.25,0.15,12,0.03,-11436.00,19603.00,7620,20231208,-62.01,2720,20241115,6.43,5490,-47.27,20240111,2720,6.43,20241115,7620,-62.01,20231208,2720,6.43,20241115,0.00,N,363280,500,252 억,,607767,N,N,1,N,00,N
20241120,151219,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2885,25,2,0.87,42506200,14736,61.18,2865,2920,2865,3715,2005,2860,2884.51,1.21,0,839,2940,2900,2860,2820,2780,2920,2840,252,855,500,1710,5,1,50429268,1455,-0.25,0.15,12,0.03,-11436.00,19603.00,7620,20231208,-62.14,2720,20241115,6.07,5490,-47.45,20240111,2720,6.07,20241115,7620,-62.14,20231208,2720,6.07,20241115,0.00,N,363280,500,252 억,,607767,N,N,2,N,00,N
20241120,141221,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2905,45,2,1.57,34163250,11858,49.23,2865,2920,2865,3715,2005,2860,2881.03,1.21,0,1160,2940,2900,2860,2820,2780,2920,2840,252,855,500,1710,5,1,50429268,1465,-0.25,0.15,12,0.02,-11436.00,19603.00,7620,20231208,-61.88,2720,20241115,6.80,5490,-47.09,20240111,2720,6.80,20241115,7620,-61.88,20231208,2720,6.80,20241115,0.00,N,363280,500,252 억,,607767,N,N,2,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 161157 57 100.00 KOSPI 금융업 N N N N N 2945 50 2 1.73 141949350 48403 303.58 2895 2995 2855 3760 2030 2895 2932.65 1.21 0 -5182 2948 2921 2893 2866 2838 2935 2880 252 865 500 1730 5 1 50429268 1485 -0.26 0.15 12 0.10 -11436.00 19603.00 7620 20231208 -61.35 2720 20241115 8.27 5490 -46.36 20240111 2720 8.27 20241115 7620 -61.35 20231208 2720 8.27 20241115 0.00 N 363280 500 252 억 608529 N N 1 N 00 N
3 20241121 151219 57 100.00 KOSPI 금융업 N N N N N 2955 60 2 2.07 105939075 36158 226.78 2895 2995 2855 3760 2030 2895 2929.89 1.21 0 -5028 2948 2921 2893 2866 2838 2935 2880 252 865 500 1730 5 1 50429268 1490 -0.26 0.15 12 0.07 -11436.00 19603.00 7620 20231208 -61.22 2720 20241115 8.64 5490 -46.17 20240111 2720 8.64 20241115 7620 -61.22 20231208 2720 8.64 20241115 0.00 N 363280 500 252 억 608529 N N 1 N 00 N
4 20241121 141217 57 100.00 KOSPI 금융업 N N N N N 2935 40 2 1.38 99368540 33922 212.76 2895 2995 2855 3760 2030 2895 2929.32 1.21 0 -4891 2948 2921 2893 2866 2838 2935 2880 252 865 500 1730 5 1 50429268 1480 -0.26 0.15 12 0.07 -11436.00 19603.00 7620 20231208 -61.48 2720 20241115 7.90 5490 -46.54 20240111 2720 7.90 20241115 7620 -61.48 20231208 2720 7.90 20241115 0.00 N 363280 500 252 억 608529 N N 1 N 00 N
5 20241121 131209 57 100.00 KOSPI 금융업 N N N N N 2940 45 2 1.55 92852165 31700 198.82 2895 2995 2855 3760 2030 2895 2929.09 1.21 0 -4918 2948 2921 2893 2866 2838 2935 2880 252 865 500 1730 5 1 50429268 1483 -0.26 0.15 12 0.06 -11436.00 19603.00 7620 20231208 -61.42 2720 20241115 8.09 5490 -46.45 20240111 2720 8.09 20241115 7620 -61.42 20231208 2720 8.09 20241115 0.00 N 363280 500 252 억 608529 N N 1 N 00 N
6 20241121 121210 57 100.00 KOSPI 금융업 N N N N N 2880 -15 5 -0.52 29737015 10294 64.56 2895 2940 2855 3760 2030 2895 2888.77 1.21 0 -2261 2948 2921 2893 2866 2838 2935 2880 252 865 500 1730 5 1 50429268 1452 -0.25 0.15 12 0.02 -11436.00 19603.00 7620 20231208 -62.20 2720 20241115 5.88 5490 -47.54 20240111 2720 5.88 20241115 7620 -62.20 20231208 2720 5.88 20241115 0.00 N 363280 500 252 억 608529 N N 1 N 00 N
7 20241121 111215 57 100.00 KOSPI 금융업 N N N N N 2880 -15 5 -0.52 17164875 5956 37.36 2895 2920 2855 3760 2030 2895 2881.95 1.21 0 -1104 2948 2921 2893 2866 2838 2935 2880 252 865 500 1730 5 1 50429268 1452 -0.25 0.15 12 0.01 -11436.00 19603.00 7620 20231208 -62.20 2720 20241115 5.88 5490 -47.54 20240111 2720 5.88 20241115 7620 -62.20 20231208 2720 5.88 20241115 0.00 N 363280 500 252 억 608529 N N 1 N 00 N
8 20241121 101214 57 100.00 KOSPI 금융업 N N N N N 2870 -25 5 -0.86 12161935 4212 26.42 2895 2920 2870 3760 2030 2895 2887.45 1.21 0 -1075 2948 2921 2893 2866 2838 2935 2880 252 865 500 1730 5 1 50429268 1447 -0.25 0.15 12 0.01 -11436.00 19603.00 7620 20231208 -62.34 2720 20241115 5.51 5490 -47.72 20240111 2720 5.51 20241115 7620 -62.34 20231208 2720 5.51 20241115 0.00 N 363280 500 252 억 608529 N N 1 N 00 N
9 20241121 091215 57 100.00 KOSPI 금융업 N N N N N 2885 -10 5 -0.35 3658355 1264 7.93 2895 2895 2880 3760 2030 2895 2894.27 1.21 0 -82 2948 2921 2893 2866 2838 2935 2880 252 865 500 1730 5 1 50429268 1455 -0.25 0.15 12 0.00 -11436.00 19603.00 7620 20231208 -62.14 2720 20241115 6.07 5490 -47.45 20240111 2720 6.07 20241115 7620 -62.14 20231208 2720 6.07 20241115 0.00 N 363280 500 252 억 608529 N N 1 N 00 N
10 20241120 161203 57 100.00 KOSPI 금융업 N N N N N 2895 35 2 1.22 45995640 15942 66.19 2865 2920 2865 3715 2005 2860 2885.19 1.21 0 762 2940 2900 2860 2820 2780 2920 2840 252 855 500 1710 5 1 50429268 1460 -0.25 0.15 12 0.03 -11436.00 19603.00 7620 20231208 -62.01 2720 20241115 6.43 5490 -47.27 20240111 2720 6.43 20241115 7620 -62.01 20231208 2720 6.43 20241115 0.00 N 363280 500 252 억 607767 N N 1 N 00 N
11 20241120 151219 57 100.00 KOSPI 금융업 N N N N N 2885 25 2 0.87 42506200 14736 61.18 2865 2920 2865 3715 2005 2860 2884.51 1.21 0 839 2940 2900 2860 2820 2780 2920 2840 252 855 500 1710 5 1 50429268 1455 -0.25 0.15 12 0.03 -11436.00 19603.00 7620 20231208 -62.14 2720 20241115 6.07 5490 -47.45 20240111 2720 6.07 20241115 7620 -62.14 20231208 2720 6.07 20241115 0.00 N 363280 500 252 억 607767 N N 2 N 00 N
12 20241120 141221 57 100.00 KOSPI 금융업 N N N N N 2905 45 2 1.57 34163250 11858 49.23 2865 2920 2865 3715 2005 2860 2881.03 1.21 0 1160 2940 2900 2860 2820 2780 2920 2840 252 855 500 1710 5 1 50429268 1465 -0.25 0.15 12 0.02 -11436.00 19603.00 7620 20231208 -61.88 2720 20241115 6.80 5490 -47.09 20240111 2720 6.80 20241115 7620 -61.88 20231208 2720 6.80 20241115 0.00 N 363280 500 252 억 607767 N N 2 N 00 N