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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000320/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
20241128,160106,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13240,-100,5,-0.75,152379310,11567,212.79,13340,13400,13080,17340,9340,13340,13173.61,3.97,0,607,13500,13420,13350,13270,13200,13385,13235,84,4000,500,9870,10,1,13291151,1760,7.04,0.42,12,0.09,1881.00,31185.00,15100,20240208,-12.32,10450,20240125,26.70,15100,-12.32,20240208,10450,26.70,20240125,15100,-12.32,20240208,10450,26.70,20240125,0.39,N,000320,500,84 억,,528259,N,N,4,N,00,N
20241128,150107,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13140,-200,5,-1.50,125384950,9516,175.06,13340,13400,13080,17340,9340,13340,13176.22,3.97,0,-33,13500,13420,13350,13270,13200,13385,13235,84,4000,500,9870,10,1,13291151,1746,6.99,0.42,12,0.07,1881.00,31185.00,15100,20240208,-12.98,10450,20240125,25.74,15100,-12.98,20240208,10450,25.74,20240125,15100,-12.98,20240208,10450,25.74,20240125,0.39,N,000320,500,84 억,,528259,N,N,3,N,00,N
20241128,140106,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13220,-120,5,-0.90,85957500,6512,119.79,13340,13400,13080,17340,9340,13340,13199.86,3.97,0,-88,13500,13420,13350,13270,13200,13385,13235,84,4000,500,9870,10,1,13291151,1757,7.03,0.42,12,0.05,1881.00,31185.00,15100,20240208,-12.45,10450,20240125,26.51,15100,-12.45,20240208,10450,26.51,20240125,15100,-12.45,20240208,10450,26.51,20240125,0.39,N,000320,500,84 억,,528259,N,N,3,N,00,N
20241128,130106,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13080,-260,5,-1.95,67702600,5119,94.17,13340,13400,13080,17340,9340,13340,13225.75,3.97,0,-273,13500,13420,13350,13270,13200,13385,13235,84,4000,500,9870,10,1,13291151,1738,6.95,0.42,12,0.04,1881.00,31185.00,15100,20240208,-13.38,10450,20240125,25.17,15100,-13.38,20240208,10450,25.17,20240125,15100,-13.38,20240208,10450,25.17,20240125,0.39,N,000320,500,84 억,,528259,N,N,3,N,00,N
20241128,120107,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13170,-170,5,-1.27,46135630,3476,63.94,13340,13400,13100,17340,9340,13340,13272.62,3.97,0,-782,13500,13420,13350,13270,13200,13385,13235,84,4000,500,9870,10,1,13291151,1750,7.00,0.42,12,0.03,1881.00,31185.00,15100,20240208,-12.78,10450,20240125,26.03,15100,-12.78,20240208,10450,26.03,20240125,15100,-12.78,20240208,10450,26.03,20240125,0.39,N,000320,500,84 억,,528259,N,N,3,N,00,N
20241128,110106,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13230,-110,5,-0.82,36252120,2725,50.13,13340,13400,13220,17340,9340,13340,13303.53,3.97,0,-1053,13500,13420,13350,13270,13200,13385,13235,84,4000,500,9870,10,1,13291151,1758,7.03,0.42,12,0.02,1881.00,31185.00,15100,20240208,-12.38,10450,20240125,26.60,15100,-12.38,20240208,10450,26.60,20240125,15100,-12.38,20240208,10450,26.60,20240125,0.39,N,000320,500,84 억,,528259,N,N,3,N,00,N
20241128,100106,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13340,0,3,0.00,11369070,852,15.67,13340,13400,13300,17340,9340,13340,13343.98,3.97,0,39,13500,13420,13350,13270,13200,13385,13235,84,4000,500,9870,10,1,13291151,1773,7.09,0.43,12,0.01,1881.00,31185.00,15100,20240208,-11.66,10450,20240125,27.66,15100,-11.66,20240208,10450,27.66,20240125,15100,-11.66,20240208,10450,27.66,20240125,0.39,N,000320,500,84 억,,528259,N,N,3,N,00,N
20241128,090106,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13400,60,2,0.45,453820,34,0.63,13340,13400,13340,17340,9340,13340,13347.65,3.97,0,7,13500,13420,13350,13270,13200,13385,13235,84,4000,500,9870,10,1,13291151,1781,7.12,0.43,12,0.00,1881.00,31185.00,15100,20240208,-11.26,10450,20240125,28.23,15100,-11.26,20240208,10450,28.23,20240125,15100,-11.26,20240208,10450,28.23,20240125,0.39,N,000320,500,84 억,,528259,N,N,3,N,00,N
20241127,160106,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13340,-40,5,-0.30,72469450,5427,34.38,13380,13430,13280,17390,9370,13380,13353.51,3.98,0,-936,13526,13452,13386,13312,13246,13490,13350,84,4010,500,9900,10,1,13291151,1773,7.09,0.43,12,0.04,1881.00,31185.00,15100,20240208,-11.66,10450,20240125,27.66,15100,-11.66,20240208,10450,27.66,20240125,15100,-11.66,20240208,10450,27.66,20240125,0.40,N,000320,500,84 억,,529109,N,N,3,N,00,N
20241127,150106,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13310,-70,5,-0.52,66068800,4947,31.34,13380,13430,13280,17390,9370,13380,13355.33,3.98,0,-991,13526,13452,13386,13312,13246,13490,13350,84,4010,500,9900,10,1,13291151,1769,7.08,0.43,12,0.04,1881.00,31185.00,15100,20240208,-11.85,10450,20240125,27.37,15100,-11.85,20240208,10450,27.37,20240125,15100,-11.85,20240208,10450,27.37,20240125,0.40,N,000320,500,84 억,,529109,N,N,2,N,00,N
20241127,140106,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13320,-60,5,-0.45,61660880,4616,29.24,13380,13430,13280,17390,9370,13380,13358.08,3.98,0,-938,13526,13452,13386,13312,13246,13490,13350,84,4010,500,9900,10,1,13291151,1770,7.08,0.43,12,0.03,1881.00,31185.00,15100,20240208,-11.79,10450,20240125,27.46,15100,-11.79,20240208,10450,27.46,20240125,15100,-11.79,20240208,10450,27.46,20240125,0.40,N,000320,500,84 억,,529109,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 20241128 160106 55 60.00 KOSPI 금융업 N N N Y 60 N 13240 -100 5 -0.75 152379310 11567 212.79 13340 13400 13080 17340 9340 13340 13173.61 3.97 0 607 13500 13420 13350 13270 13200 13385 13235 84 4000 500 9870 10 1 13291151 1760 7.04 0.42 12 0.09 1881.00 31185.00 15100 20240208 -12.32 10450 20240125 26.70 15100 -12.32 20240208 10450 26.70 20240125 15100 -12.32 20240208 10450 26.70 20240125 0.39 N 000320 500 84 억 528259 N N 4 N 00 N
3 20241128 150107 55 60.00 KOSPI 금융업 N N N Y 60 N 13140 -200 5 -1.50 125384950 9516 175.06 13340 13400 13080 17340 9340 13340 13176.22 3.97 0 -33 13500 13420 13350 13270 13200 13385 13235 84 4000 500 9870 10 1 13291151 1746 6.99 0.42 12 0.07 1881.00 31185.00 15100 20240208 -12.98 10450 20240125 25.74 15100 -12.98 20240208 10450 25.74 20240125 15100 -12.98 20240208 10450 25.74 20240125 0.39 N 000320 500 84 억 528259 N N 3 N 00 N
4 20241128 140106 55 60.00 KOSPI 금융업 N N N Y 60 N 13220 -120 5 -0.90 85957500 6512 119.79 13340 13400 13080 17340 9340 13340 13199.86 3.97 0 -88 13500 13420 13350 13270 13200 13385 13235 84 4000 500 9870 10 1 13291151 1757 7.03 0.42 12 0.05 1881.00 31185.00 15100 20240208 -12.45 10450 20240125 26.51 15100 -12.45 20240208 10450 26.51 20240125 15100 -12.45 20240208 10450 26.51 20240125 0.39 N 000320 500 84 억 528259 N N 3 N 00 N
5 20241128 130106 55 60.00 KOSPI 금융업 N N N Y 60 N 13080 -260 5 -1.95 67702600 5119 94.17 13340 13400 13080 17340 9340 13340 13225.75 3.97 0 -273 13500 13420 13350 13270 13200 13385 13235 84 4000 500 9870 10 1 13291151 1738 6.95 0.42 12 0.04 1881.00 31185.00 15100 20240208 -13.38 10450 20240125 25.17 15100 -13.38 20240208 10450 25.17 20240125 15100 -13.38 20240208 10450 25.17 20240125 0.39 N 000320 500 84 억 528259 N N 3 N 00 N
6 20241128 120107 55 60.00 KOSPI 금융업 N N N Y 60 N 13170 -170 5 -1.27 46135630 3476 63.94 13340 13400 13100 17340 9340 13340 13272.62 3.97 0 -782 13500 13420 13350 13270 13200 13385 13235 84 4000 500 9870 10 1 13291151 1750 7.00 0.42 12 0.03 1881.00 31185.00 15100 20240208 -12.78 10450 20240125 26.03 15100 -12.78 20240208 10450 26.03 20240125 15100 -12.78 20240208 10450 26.03 20240125 0.39 N 000320 500 84 억 528259 N N 3 N 00 N
7 20241128 110106 55 60.00 KOSPI 금융업 N N N Y 60 N 13230 -110 5 -0.82 36252120 2725 50.13 13340 13400 13220 17340 9340 13340 13303.53 3.97 0 -1053 13500 13420 13350 13270 13200 13385 13235 84 4000 500 9870 10 1 13291151 1758 7.03 0.42 12 0.02 1881.00 31185.00 15100 20240208 -12.38 10450 20240125 26.60 15100 -12.38 20240208 10450 26.60 20240125 15100 -12.38 20240208 10450 26.60 20240125 0.39 N 000320 500 84 억 528259 N N 3 N 00 N
8 20241128 100106 55 60.00 KOSPI 금융업 N N N Y 60 N 13340 0 3 0.00 11369070 852 15.67 13340 13400 13300 17340 9340 13340 13343.98 3.97 0 39 13500 13420 13350 13270 13200 13385 13235 84 4000 500 9870 10 1 13291151 1773 7.09 0.43 12 0.01 1881.00 31185.00 15100 20240208 -11.66 10450 20240125 27.66 15100 -11.66 20240208 10450 27.66 20240125 15100 -11.66 20240208 10450 27.66 20240125 0.39 N 000320 500 84 억 528259 N N 3 N 00 N
9 20241128 090106 55 60.00 KOSPI 금융업 N N N Y 60 N 13400 60 2 0.45 453820 34 0.63 13340 13400 13340 17340 9340 13340 13347.65 3.97 0 7 13500 13420 13350 13270 13200 13385 13235 84 4000 500 9870 10 1 13291151 1781 7.12 0.43 12 0.00 1881.00 31185.00 15100 20240208 -11.26 10450 20240125 28.23 15100 -11.26 20240208 10450 28.23 20240125 15100 -11.26 20240208 10450 28.23 20240125 0.39 N 000320 500 84 억 528259 N N 3 N 00 N
10 20241127 160106 55 60.00 KOSPI 금융업 N N N Y 60 N 13340 -40 5 -0.30 72469450 5427 34.38 13380 13430 13280 17390 9370 13380 13353.51 3.98 0 -936 13526 13452 13386 13312 13246 13490 13350 84 4010 500 9900 10 1 13291151 1773 7.09 0.43 12 0.04 1881.00 31185.00 15100 20240208 -11.66 10450 20240125 27.66 15100 -11.66 20240208 10450 27.66 20240125 15100 -11.66 20240208 10450 27.66 20240125 0.40 N 000320 500 84 억 529109 N N 3 N 00 N
11 20241127 150106 55 60.00 KOSPI 금융업 N N N Y 60 N 13310 -70 5 -0.52 66068800 4947 31.34 13380 13430 13280 17390 9370 13380 13355.33 3.98 0 -991 13526 13452 13386 13312 13246 13490 13350 84 4010 500 9900 10 1 13291151 1769 7.08 0.43 12 0.04 1881.00 31185.00 15100 20240208 -11.85 10450 20240125 27.37 15100 -11.85 20240208 10450 27.37 20240125 15100 -11.85 20240208 10450 27.37 20240125 0.40 N 000320 500 84 억 529109 N N 2 N 00 N
12 20241127 140106 55 60.00 KOSPI 금융업 N N N Y 60 N 13320 -60 5 -0.45 61660880 4616 29.24 13380 13430 13280 17390 9370 13380 13358.08 3.98 0 -938 13526 13452 13386 13312 13246 13490 13350 84 4010 500 9900 10 1 13291151 1770 7.08 0.43 12 0.03 1881.00 31185.00 15100 20240208 -11.79 10450 20240125 27.46 15100 -11.79 20240208 10450 27.46 20240125 15100 -11.79 20240208 10450 27.46 20240125 0.40 N 000320 500 84 억 529109 N N 2 N 00 N