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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
034830/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
20241118,160408,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1004,4,2,0.40,146973644,146410,53.05,997,1008,997,1300,700,1000,1003.85,4.76,0,-14973,1006,1003,1000,997,994,1004,998,2525,300,1000,760,1,1,252489230,2535,-30.42,0.24,12,0.06,-33.00,4200.00,1260,20231204,-20.32,979,20240805,2.55,1177,-14.70,20240102,979,2.55,20240805,1260,-20.32,20231204,979,2.55,20240805,0.69,N,034830,1000,2524 억,,12028087,N,N,0,N,00,N
20241118,150410,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1006,6,2,0.60,131389464,130891,47.43,997,1008,997,1300,700,1000,1003.81,4.76,0,-10755,1006,1003,1000,997,994,1004,998,2525,300,1000,760,1,1,252489230,2540,-30.48,0.24,12,0.05,-33.00,4200.00,1260,20231204,-20.16,979,20240805,2.76,1177,-14.53,20240102,979,2.76,20240805,1260,-20.16,20231204,979,2.76,20240805,0.69,N,034830,1000,2524 억,,12028087,N,N,0,N,00,N
20241118,140412,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1006,6,2,0.60,110698454,110325,39.97,997,1008,997,1300,700,1000,1003.39,4.76,0,-10541,1006,1003,1000,997,994,1004,998,2525,300,1000,760,1,1,252489230,2540,-30.48,0.24,12,0.04,-33.00,4200.00,1260,20231204,-20.16,979,20240805,2.76,1177,-14.53,20240102,979,2.76,20240805,1260,-20.16,20231204,979,2.76,20240805,0.69,N,034830,1000,2524 억,,12028087,N,N,0,N,00,N
20241118,130410,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1005,5,2,0.50,105970417,105624,38.27,997,1008,997,1300,700,1000,1003.28,4.76,0,-10402,1006,1003,1000,997,994,1004,998,2525,300,1000,760,1,1,252489230,2538,-30.45,0.24,12,0.04,-33.00,4200.00,1260,20231204,-20.24,979,20240805,2.66,1177,-14.61,20240102,979,2.66,20240805,1260,-20.24,20231204,979,2.66,20240805,0.69,N,034830,1000,2524 억,,12028087,N,N,0,N,00,N
20241118,120412,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1004,4,2,0.40,96772704,96471,34.95,997,1008,997,1300,700,1000,1003.13,4.76,0,-5716,1006,1003,1000,997,994,1004,998,2525,300,1000,760,1,1,252489230,2535,-30.42,0.24,12,0.04,-33.00,4200.00,1260,20231204,-20.32,979,20240805,2.55,1177,-14.70,20240102,979,2.55,20240805,1260,-20.32,20231204,979,2.55,20240805,0.69,N,034830,1000,2524 억,,12028087,N,N,0,N,00,N
20241118,110412,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1006,6,2,0.60,85588072,85347,30.92,997,1008,997,1300,700,1000,1002.82,4.76,0,-626,1006,1003,1000,997,994,1004,998,2525,300,1000,760,1,1,252489230,2540,-30.48,0.24,12,0.03,-33.00,4200.00,1260,20231204,-20.16,979,20240805,2.76,1177,-14.53,20240102,979,2.76,20240805,1260,-20.16,20231204,979,2.76,20240805,0.69,N,034830,1000,2524 억,,12028087,N,N,0,N,00,N
20241118,100409,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1004,4,2,0.40,47031841,46996,17.03,997,1004,997,1300,700,1000,1000.76,4.76,0,2522,1006,1003,1000,997,994,1004,998,2525,300,1000,760,1,1,252489230,2535,-30.42,0.24,12,0.02,-33.00,4200.00,1260,20231204,-20.32,979,20240805,2.55,1177,-14.70,20240102,979,2.55,20240805,1260,-20.32,20231204,979,2.55,20240805,0.69,N,034830,1000,2524 억,,12028087,N,N,0,N,00,N
20241118,090407,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1000,0,3,0.00,5343138,5359,1.94,997,1000,997,1300,700,1000,997.04,4.76,0,-171,1006,1003,1000,997,994,1004,998,2525,300,1000,760,1,1,252489230,2525,-30.30,0.24,12,0.00,-33.00,4200.00,1260,20231204,-20.63,979,20240805,2.15,1177,-15.04,20240102,979,2.15,20240805,1260,-20.63,20231204,979,2.15,20240805,0.69,N,034830,1000,2524 억,,12028087,N,N,0,N,00,N
20241115,160419,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1000,1,2,0.10,275769571,275986,80.92,999,1003,997,1298,700,999,999.22,4.77,0,-20675,1007,1003,1000,996,993,1001,994,2525,299,1000,750,1,1,252489230,2525,-30.30,0.24,12,0.11,-33.00,4200.00,1260,20231204,-20.63,979,20240805,2.15,1177,-15.04,20240102,979,2.15,20240805,1260,-20.63,20231204,979,2.15,20240805,0.69,N,034830,1000,2524 억,,12051203,N,N,0,N,00,N
20241115,150429,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1000,1,2,0.10,263416074,263636,77.30,999,1003,997,1298,700,999,999.17,4.77,0,-19954,1007,1003,1000,996,993,1001,994,2525,299,1000,750,1,1,252489230,2525,-30.30,0.24,12,0.10,-33.00,4200.00,1260,20231204,-20.63,979,20240805,2.15,1177,-15.04,20240102,979,2.15,20240805,1260,-20.63,20231204,979,2.15,20240805,0.69,N,034830,1000,2524 억,,12051203,N,N,0,N,00,N
20241115,140425,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1002,3,2,0.30,231298319,231523,67.89,999,1003,997,1298,700,999,999.03,4.77,0,-18464,1007,1003,1000,996,993,1001,994,2525,299,1000,750,1,1,252489230,2530,-30.36,0.24,12,0.09,-33.00,4200.00,1260,20231204,-20.48,979,20240805,2.35,1177,-14.87,20240102,979,2.35,20240805,1260,-20.48,20231204,979,2.35,20240805,0.69,N,034830,1000,2524 억,,12051203,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 20241118 160408 57 100.00 KOSPI 금융업 N N N N N 1004 4 2 0.40 146973644 146410 53.05 997 1008 997 1300 700 1000 1003.85 4.76 0 -14973 1006 1003 1000 997 994 1004 998 2525 300 1000 760 1 1 252489230 2535 -30.42 0.24 12 0.06 -33.00 4200.00 1260 20231204 -20.32 979 20240805 2.55 1177 -14.70 20240102 979 2.55 20240805 1260 -20.32 20231204 979 2.55 20240805 0.69 N 034830 1000 2524 억 12028087 N N 0 N 00 N
3 20241118 150410 57 100.00 KOSPI 금융업 N N N N N 1006 6 2 0.60 131389464 130891 47.43 997 1008 997 1300 700 1000 1003.81 4.76 0 -10755 1006 1003 1000 997 994 1004 998 2525 300 1000 760 1 1 252489230 2540 -30.48 0.24 12 0.05 -33.00 4200.00 1260 20231204 -20.16 979 20240805 2.76 1177 -14.53 20240102 979 2.76 20240805 1260 -20.16 20231204 979 2.76 20240805 0.69 N 034830 1000 2524 억 12028087 N N 0 N 00 N
4 20241118 140412 57 100.00 KOSPI 금융업 N N N N N 1006 6 2 0.60 110698454 110325 39.97 997 1008 997 1300 700 1000 1003.39 4.76 0 -10541 1006 1003 1000 997 994 1004 998 2525 300 1000 760 1 1 252489230 2540 -30.48 0.24 12 0.04 -33.00 4200.00 1260 20231204 -20.16 979 20240805 2.76 1177 -14.53 20240102 979 2.76 20240805 1260 -20.16 20231204 979 2.76 20240805 0.69 N 034830 1000 2524 억 12028087 N N 0 N 00 N
5 20241118 130410 57 100.00 KOSPI 금융업 N N N N N 1005 5 2 0.50 105970417 105624 38.27 997 1008 997 1300 700 1000 1003.28 4.76 0 -10402 1006 1003 1000 997 994 1004 998 2525 300 1000 760 1 1 252489230 2538 -30.45 0.24 12 0.04 -33.00 4200.00 1260 20231204 -20.24 979 20240805 2.66 1177 -14.61 20240102 979 2.66 20240805 1260 -20.24 20231204 979 2.66 20240805 0.69 N 034830 1000 2524 억 12028087 N N 0 N 00 N
6 20241118 120412 57 100.00 KOSPI 금융업 N N N N N 1004 4 2 0.40 96772704 96471 34.95 997 1008 997 1300 700 1000 1003.13 4.76 0 -5716 1006 1003 1000 997 994 1004 998 2525 300 1000 760 1 1 252489230 2535 -30.42 0.24 12 0.04 -33.00 4200.00 1260 20231204 -20.32 979 20240805 2.55 1177 -14.70 20240102 979 2.55 20240805 1260 -20.32 20231204 979 2.55 20240805 0.69 N 034830 1000 2524 억 12028087 N N 0 N 00 N
7 20241118 110412 57 100.00 KOSPI 금융업 N N N N N 1006 6 2 0.60 85588072 85347 30.92 997 1008 997 1300 700 1000 1002.82 4.76 0 -626 1006 1003 1000 997 994 1004 998 2525 300 1000 760 1 1 252489230 2540 -30.48 0.24 12 0.03 -33.00 4200.00 1260 20231204 -20.16 979 20240805 2.76 1177 -14.53 20240102 979 2.76 20240805 1260 -20.16 20231204 979 2.76 20240805 0.69 N 034830 1000 2524 억 12028087 N N 0 N 00 N
8 20241118 100409 57 100.00 KOSPI 금융업 N N N N N 1004 4 2 0.40 47031841 46996 17.03 997 1004 997 1300 700 1000 1000.76 4.76 0 2522 1006 1003 1000 997 994 1004 998 2525 300 1000 760 1 1 252489230 2535 -30.42 0.24 12 0.02 -33.00 4200.00 1260 20231204 -20.32 979 20240805 2.55 1177 -14.70 20240102 979 2.55 20240805 1260 -20.32 20231204 979 2.55 20240805 0.69 N 034830 1000 2524 억 12028087 N N 0 N 00 N
9 20241118 090407 57 100.00 KOSPI 금융업 N N N N N 1000 0 3 0.00 5343138 5359 1.94 997 1000 997 1300 700 1000 997.04 4.76 0 -171 1006 1003 1000 997 994 1004 998 2525 300 1000 760 1 1 252489230 2525 -30.30 0.24 12 0.00 -33.00 4200.00 1260 20231204 -20.63 979 20240805 2.15 1177 -15.04 20240102 979 2.15 20240805 1260 -20.63 20231204 979 2.15 20240805 0.69 N 034830 1000 2524 억 12028087 N N 0 N 00 N
10 20241115 160419 57 100.00 KOSPI 금융업 N N N N N 1000 1 2 0.10 275769571 275986 80.92 999 1003 997 1298 700 999 999.22 4.77 0 -20675 1007 1003 1000 996 993 1001 994 2525 299 1000 750 1 1 252489230 2525 -30.30 0.24 12 0.11 -33.00 4200.00 1260 20231204 -20.63 979 20240805 2.15 1177 -15.04 20240102 979 2.15 20240805 1260 -20.63 20231204 979 2.15 20240805 0.69 N 034830 1000 2524 억 12051203 N N 0 N 00 N
11 20241115 150429 57 100.00 KOSPI 금융업 N N N N N 1000 1 2 0.10 263416074 263636 77.30 999 1003 997 1298 700 999 999.17 4.77 0 -19954 1007 1003 1000 996 993 1001 994 2525 299 1000 750 1 1 252489230 2525 -30.30 0.24 12 0.10 -33.00 4200.00 1260 20231204 -20.63 979 20240805 2.15 1177 -15.04 20240102 979 2.15 20240805 1260 -20.63 20231204 979 2.15 20240805 0.69 N 034830 1000 2524 억 12051203 N N 0 N 00 N
12 20241115 140425 57 100.00 KOSPI 금융업 N N N N N 1002 3 2 0.30 231298319 231523 67.89 999 1003 997 1298 700 999 999.03 4.77 0 -18464 1007 1003 1000 996 993 1001 994 2525 299 1000 750 1 1 252489230 2530 -30.36 0.24 12 0.09 -33.00 4200.00 1260 20231204 -20.48 979 20240805 2.35 1177 -14.87 20240102 979 2.35 20240805 1260 -20.48 20231204 979 2.35 20240805 0.69 N 034830 1000 2524 억 12051203 N N 0 N 00 N