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

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001230/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
20241125,160117,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7440,80,2,1.09,125363440,16956,88.26,7350,7480,7310,9560,5160,7360,7393.46,10.38,0,4611,7486,7422,7386,7322,7286,7405,7305,2711,2200,5000,5440,10,1,31800483,2366,1.72,0.14,12,0.05,4328.00,51560.00,11350,20240205,-34.45,7080,20241115,5.08,11350,-34.45,20240205,7080,5.08,20241115,11350,-34.45,20240205,7080,5.08,20241115,0.69,N,001230,5000,2710 억,,3301238,N,N,0,N,00,N
20241125,150118,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7430,70,2,0.95,119342840,16145,84.04,7350,7480,7310,9560,5160,7360,7391.94,10.38,0,4774,7486,7422,7386,7322,7286,7405,7305,2711,2200,5000,5440,10,1,31800483,2363,1.72,0.14,12,0.05,4328.00,51560.00,11350,20240205,-34.54,7080,20241115,4.94,11350,-34.54,20240205,7080,4.94,20241115,11350,-34.54,20240205,7080,4.94,20241115,0.69,N,001230,5000,2710 억,,3301238,N,N,0,N,00,N
20241125,140119,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7450,90,2,1.22,105268190,14248,74.16,7350,7480,7310,9560,5160,7360,7388.28,10.38,0,4262,7486,7422,7386,7322,7286,7405,7305,2711,2200,5000,5440,10,1,31800483,2369,1.72,0.14,12,0.04,4328.00,51560.00,11350,20240205,-34.36,7080,20241115,5.23,11350,-34.36,20240205,7080,5.23,20241115,11350,-34.36,20240205,7080,5.23,20241115,0.69,N,001230,5000,2710 억,,3301238,N,N,0,N,00,N
20241125,130119,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7460,100,2,1.36,99035950,13411,69.81,7350,7480,7310,9560,5160,7360,7384.68,10.38,0,3826,7486,7422,7386,7322,7286,7405,7305,2711,2200,5000,5440,10,1,31800483,2372,1.72,0.14,12,0.04,4328.00,51560.00,11350,20240205,-34.27,7080,20241115,5.37,11350,-34.27,20240205,7080,5.37,20241115,11350,-34.27,20240205,7080,5.37,20241115,0.69,N,001230,5000,2710 억,,3301238,N,N,0,N,00,N
20241125,120118,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7470,110,2,1.49,90880510,12319,64.12,7350,7480,7310,9560,5160,7360,7377.26,10.38,0,3473,7486,7422,7386,7322,7286,7405,7305,2711,2200,5000,5440,10,1,31800483,2375,1.73,0.14,12,0.04,4328.00,51560.00,11350,20240205,-34.19,7080,20241115,5.51,11350,-34.19,20240205,7080,5.51,20241115,11350,-34.19,20240205,7080,5.51,20241115,0.69,N,001230,5000,2710 억,,3301238,N,N,0,N,00,N
20241125,110118,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7440,80,2,1.09,73923690,10042,52.27,7350,7440,7310,9560,5160,7360,7361.45,10.38,0,2600,7486,7422,7386,7322,7286,7405,7305,2711,2200,5000,5440,10,1,31800483,2366,1.72,0.14,12,0.03,4328.00,51560.00,11350,20240205,-34.45,7080,20241115,5.08,11350,-34.45,20240205,7080,5.08,20241115,11350,-34.45,20240205,7080,5.08,20241115,0.69,N,001230,5000,2710 억,,3301238,N,N,0,N,00,N
20241125,100117,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7380,20,2,0.27,56679800,7716,40.16,7350,7400,7310,9560,5160,7360,7345.75,10.38,0,1366,7486,7422,7386,7322,7286,7405,7305,2711,2200,5000,5440,10,1,31800483,2347,1.71,0.14,12,0.02,4328.00,51560.00,11350,20240205,-34.98,7080,20241115,4.24,11350,-34.98,20240205,7080,4.24,20241115,11350,-34.98,20240205,7080,4.24,20241115,0.69,N,001230,5000,2710 억,,3301238,N,N,0,N,00,N
20241125,090117,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7350,-10,5,-0.14,3836700,522,2.72,7350,7350,7350,9560,5160,7360,7350.00,10.38,0,-76,7486,7422,7386,7322,7286,7405,7305,2711,2200,5000,5440,10,1,31800483,2337,1.70,0.14,12,0.00,4328.00,51560.00,11350,20240205,-35.24,7080,20241115,3.81,11350,-35.24,20240205,7080,3.81,20241115,11350,-35.24,20240205,7080,3.81,20241115,0.69,N,001230,5000,2710 억,,3301238,N,N,0,N,00,N
20241122,160117,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7360,-10,5,-0.14,141753050,19210,65.69,7380,7450,7350,9580,5160,7370,7379.13,10.38,0,746,7550,7460,7390,7300,7230,7425,7265,2711,2210,5000,5450,10,1,31800483,2341,1.70,0.14,12,0.06,4328.00,51560.00,11350,20240205,-35.15,7080,20241115,3.95,11350,-35.15,20240205,7080,3.95,20241115,11350,-35.15,20240205,7080,3.95,20241115,0.70,N,001230,5000,2710 억,,3299464,N,N,0,N,00,N
20241122,150116,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7360,-10,5,-0.14,127514840,17275,59.07,7380,7450,7350,9580,5160,7370,7381.47,10.38,0,606,7550,7460,7390,7300,7230,7425,7265,2711,2210,5000,5450,10,1,31800483,2341,1.70,0.14,12,0.05,4328.00,51560.00,11350,20240205,-35.15,7080,20241115,3.95,11350,-35.15,20240205,7080,3.95,20241115,11350,-35.15,20240205,7080,3.95,20241115,0.70,N,001230,5000,2710 억,,3299464,N,N,0,N,00,N
20241122,140117,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7370,0,3,0.00,102420250,13865,47.41,7380,7450,7350,9580,5160,7370,7386.96,10.38,0,1775,7550,7460,7390,7300,7230,7425,7265,2711,2210,5000,5450,10,1,31800483,2344,1.70,0.14,12,0.04,4328.00,51560.00,11350,20240205,-35.07,7080,20241115,4.10,11350,-35.07,20240205,7080,4.10,20241115,11350,-35.07,20240205,7080,4.10,20241115,0.70,N,001230,5000,2710 억,,3299464,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 20241125 160117 55 60.00 KOSPI 금융업 N N N Y 60 N 7440 80 2 1.09 125363440 16956 88.26 7350 7480 7310 9560 5160 7360 7393.46 10.38 0 4611 7486 7422 7386 7322 7286 7405 7305 2711 2200 5000 5440 10 1 31800483 2366 1.72 0.14 12 0.05 4328.00 51560.00 11350 20240205 -34.45 7080 20241115 5.08 11350 -34.45 20240205 7080 5.08 20241115 11350 -34.45 20240205 7080 5.08 20241115 0.69 N 001230 5000 2710 억 3301238 N N 0 N 00 N
3 20241125 150118 55 60.00 KOSPI 금융업 N N N Y 60 N 7430 70 2 0.95 119342840 16145 84.04 7350 7480 7310 9560 5160 7360 7391.94 10.38 0 4774 7486 7422 7386 7322 7286 7405 7305 2711 2200 5000 5440 10 1 31800483 2363 1.72 0.14 12 0.05 4328.00 51560.00 11350 20240205 -34.54 7080 20241115 4.94 11350 -34.54 20240205 7080 4.94 20241115 11350 -34.54 20240205 7080 4.94 20241115 0.69 N 001230 5000 2710 억 3301238 N N 0 N 00 N
4 20241125 140119 55 60.00 KOSPI 금융업 N N N Y 60 N 7450 90 2 1.22 105268190 14248 74.16 7350 7480 7310 9560 5160 7360 7388.28 10.38 0 4262 7486 7422 7386 7322 7286 7405 7305 2711 2200 5000 5440 10 1 31800483 2369 1.72 0.14 12 0.04 4328.00 51560.00 11350 20240205 -34.36 7080 20241115 5.23 11350 -34.36 20240205 7080 5.23 20241115 11350 -34.36 20240205 7080 5.23 20241115 0.69 N 001230 5000 2710 억 3301238 N N 0 N 00 N
5 20241125 130119 55 60.00 KOSPI 금융업 N N N Y 60 N 7460 100 2 1.36 99035950 13411 69.81 7350 7480 7310 9560 5160 7360 7384.68 10.38 0 3826 7486 7422 7386 7322 7286 7405 7305 2711 2200 5000 5440 10 1 31800483 2372 1.72 0.14 12 0.04 4328.00 51560.00 11350 20240205 -34.27 7080 20241115 5.37 11350 -34.27 20240205 7080 5.37 20241115 11350 -34.27 20240205 7080 5.37 20241115 0.69 N 001230 5000 2710 억 3301238 N N 0 N 00 N
6 20241125 120118 55 60.00 KOSPI 금융업 N N N Y 60 N 7470 110 2 1.49 90880510 12319 64.12 7350 7480 7310 9560 5160 7360 7377.26 10.38 0 3473 7486 7422 7386 7322 7286 7405 7305 2711 2200 5000 5440 10 1 31800483 2375 1.73 0.14 12 0.04 4328.00 51560.00 11350 20240205 -34.19 7080 20241115 5.51 11350 -34.19 20240205 7080 5.51 20241115 11350 -34.19 20240205 7080 5.51 20241115 0.69 N 001230 5000 2710 억 3301238 N N 0 N 00 N
7 20241125 110118 55 60.00 KOSPI 금융업 N N N Y 60 N 7440 80 2 1.09 73923690 10042 52.27 7350 7440 7310 9560 5160 7360 7361.45 10.38 0 2600 7486 7422 7386 7322 7286 7405 7305 2711 2200 5000 5440 10 1 31800483 2366 1.72 0.14 12 0.03 4328.00 51560.00 11350 20240205 -34.45 7080 20241115 5.08 11350 -34.45 20240205 7080 5.08 20241115 11350 -34.45 20240205 7080 5.08 20241115 0.69 N 001230 5000 2710 억 3301238 N N 0 N 00 N
8 20241125 100117 55 60.00 KOSPI 금융업 N N N Y 60 N 7380 20 2 0.27 56679800 7716 40.16 7350 7400 7310 9560 5160 7360 7345.75 10.38 0 1366 7486 7422 7386 7322 7286 7405 7305 2711 2200 5000 5440 10 1 31800483 2347 1.71 0.14 12 0.02 4328.00 51560.00 11350 20240205 -34.98 7080 20241115 4.24 11350 -34.98 20240205 7080 4.24 20241115 11350 -34.98 20240205 7080 4.24 20241115 0.69 N 001230 5000 2710 억 3301238 N N 0 N 00 N
9 20241125 090117 55 60.00 KOSPI 금융업 N N N Y 60 N 7350 -10 5 -0.14 3836700 522 2.72 7350 7350 7350 9560 5160 7360 7350.00 10.38 0 -76 7486 7422 7386 7322 7286 7405 7305 2711 2200 5000 5440 10 1 31800483 2337 1.70 0.14 12 0.00 4328.00 51560.00 11350 20240205 -35.24 7080 20241115 3.81 11350 -35.24 20240205 7080 3.81 20241115 11350 -35.24 20240205 7080 3.81 20241115 0.69 N 001230 5000 2710 억 3301238 N N 0 N 00 N
10 20241122 160117 55 60.00 KOSPI 금융업 N N N Y 60 N 7360 -10 5 -0.14 141753050 19210 65.69 7380 7450 7350 9580 5160 7370 7379.13 10.38 0 746 7550 7460 7390 7300 7230 7425 7265 2711 2210 5000 5450 10 1 31800483 2341 1.70 0.14 12 0.06 4328.00 51560.00 11350 20240205 -35.15 7080 20241115 3.95 11350 -35.15 20240205 7080 3.95 20241115 11350 -35.15 20240205 7080 3.95 20241115 0.70 N 001230 5000 2710 억 3299464 N N 0 N 00 N
11 20241122 150116 55 60.00 KOSPI 금융업 N N N Y 60 N 7360 -10 5 -0.14 127514840 17275 59.07 7380 7450 7350 9580 5160 7370 7381.47 10.38 0 606 7550 7460 7390 7300 7230 7425 7265 2711 2210 5000 5450 10 1 31800483 2341 1.70 0.14 12 0.05 4328.00 51560.00 11350 20240205 -35.15 7080 20241115 3.95 11350 -35.15 20240205 7080 3.95 20241115 11350 -35.15 20240205 7080 3.95 20241115 0.70 N 001230 5000 2710 억 3299464 N N 0 N 00 N
12 20241122 140117 55 60.00 KOSPI 금융업 N N N Y 60 N 7370 0 3 0.00 102420250 13865 47.41 7380 7450 7350 9580 5160 7370 7386.96 10.38 0 1775 7550 7460 7390 7300 7230 7425 7265 2711 2210 5000 5450 10 1 31800483 2344 1.70 0.14 12 0.04 4328.00 51560.00 11350 20240205 -35.07 7080 20241115 4.10 11350 -35.07 20240205 7080 4.10 20241115 11350 -35.07 20240205 7080 4.10 20241115 0.70 N 001230 5000 2710 억 3299464 N N 0 N 00 N