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
007700/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
20241128,160238,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13000,60,2,0.46,25442350,1960,57.71,12930,13080,12810,16820,9060,12940,12980.79,0.05,0,451,13186,13062,12946,12822,12706,13125,12885,196,3880,500,9310,10,1,39114367,5085,4.16,0.24,12,0.01,3127.00,54724.00,21500,20240202,-39.53,12410,20241115,4.75,21500,-39.53,20240202,12410,4.75,20241115,21500,-39.53,20240202,12410,4.75,20241115,0.24,N,007700,500,195 억,,20292,N,N,6,N,00,N
20241128,150243,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12930,-10,5,-0.08,21586430,1663,48.97,12930,13080,12810,16820,9060,12940,12980.41,0.05,0,301,13186,13062,12946,12822,12706,13125,12885,196,3880,500,9310,10,1,39114367,5057,4.13,0.24,12,0.00,3127.00,54724.00,21500,20240202,-39.86,12410,20241115,4.19,21500,-39.86,20240202,12410,4.19,20241115,21500,-39.86,20240202,12410,4.19,20241115,0.24,N,007700,500,195 억,,20292,N,N,4,N,00,N
20241128,140243,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12870,-70,5,-0.54,20525400,1581,46.55,12930,13080,12810,16820,9060,12940,12982.54,0.05,0,285,13186,13062,12946,12822,12706,13125,12885,196,3880,500,9310,10,1,39114367,5034,4.12,0.24,12,0.00,3127.00,54724.00,21500,20240202,-40.14,12410,20241115,3.71,21500,-40.14,20240202,12410,3.71,20241115,21500,-40.14,20240202,12410,3.71,20241115,0.24,N,007700,500,195 억,,20292,N,N,4,N,00,N
20241128,130239,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12990,50,2,0.39,16929360,1302,38.34,12930,13080,12900,16820,9060,12940,13002.58,0.05,0,254,13186,13062,12946,12822,12706,13125,12885,196,3880,500,9310,10,1,39114367,5081,4.15,0.24,12,0.00,3127.00,54724.00,21500,20240202,-39.58,12410,20241115,4.67,21500,-39.58,20240202,12410,4.67,20241115,21500,-39.58,20240202,12410,4.67,20241115,0.24,N,007700,500,195 억,,20292,N,N,4,N,00,N
20241128,120242,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13020,80,2,0.62,14381860,1106,32.57,12930,13080,12900,16820,9060,12940,13003.49,0.05,0,236,13186,13062,12946,12822,12706,13125,12885,196,3880,500,9310,10,1,39114367,5093,4.16,0.24,12,0.00,3127.00,54724.00,21500,20240202,-39.44,12410,20241115,4.92,21500,-39.44,20240202,12410,4.92,20241115,21500,-39.44,20240202,12410,4.92,20241115,0.24,N,007700,500,195 억,,20292,N,N,4,N,00,N
20241128,110244,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13040,100,2,0.77,11766720,904,26.62,12930,13080,12910,16820,9060,12940,13016.28,0.05,0,204,13186,13062,12946,12822,12706,13125,12885,196,3880,500,9310,10,1,39114367,5101,4.17,0.24,12,0.00,3127.00,54724.00,21500,20240202,-39.35,12410,20241115,5.08,21500,-39.35,20240202,12410,5.08,20241115,21500,-39.35,20240202,12410,5.08,20241115,0.24,N,007700,500,195 억,,20292,N,N,4,N,00,N
20241128,100241,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13070,130,2,1.00,5533810,425,12.51,12930,13070,12910,16820,9060,12940,13020.73,0.05,0,33,13186,13062,12946,12822,12706,13125,12885,196,3880,500,9310,10,1,39114367,5112,4.18,0.24,12,0.00,3127.00,54724.00,21500,20240202,-39.21,12410,20241115,5.32,21500,-39.21,20240202,12410,5.32,20241115,21500,-39.21,20240202,12410,5.32,20241115,0.24,N,007700,500,195 억,,20292,N,N,4,N,00,N
20241128,090240,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12910,-30,5,-0.23,297050,23,0.68,12930,12930,12910,16820,9060,12940,12915.22,0.05,0,-21,13186,13062,12946,12822,12706,13125,12885,196,3880,500,9310,10,1,39114367,5050,4.13,0.24,12,0.00,3127.00,54724.00,21500,20240202,-39.95,12410,20241115,4.03,21500,-39.95,20240202,12410,4.03,20241115,21500,-39.95,20240202,12410,4.03,20241115,0.24,N,007700,500,195 억,,20292,N,N,4,N,00,N
20241127,160236,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12940,70,2,0.54,43886460,3396,59.60,12860,13070,12830,16730,9010,12870,12922.99,0.05,0,436,13170,13020,12860,12710,12550,13095,12785,196,3860,500,9260,10,1,39114367,5061,4.14,0.24,12,0.01,3127.00,54724.00,21500,20240202,-39.81,12410,20241115,4.27,21500,-39.81,20240202,12410,4.27,20241115,21500,-39.81,20240202,12410,4.27,20241115,0.24,N,007700,500,195 억,,20786,N,N,4,N,00,N
20241127,150239,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12910,40,2,0.31,35610180,2756,48.37,12860,13070,12830,16730,9010,12870,12920.97,0.05,0,-118,13170,13020,12860,12710,12550,13095,12785,196,3860,500,9260,10,1,39114367,5050,4.13,0.24,12,0.01,3127.00,54724.00,21500,20240202,-39.95,12410,20241115,4.03,21500,-39.95,20240202,12410,4.03,20241115,21500,-39.95,20240202,12410,4.03,20241115,0.24,N,007700,500,195 억,,20786,N,N,1,N,00,N
20241127,140239,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12900,30,2,0.23,32178790,2490,43.70,12860,13070,12830,16730,9010,12870,12923.21,0.05,0,37,13170,13020,12860,12710,12550,13095,12785,196,3860,500,9260,10,1,39114367,5046,4.13,0.24,12,0.01,3127.00,54724.00,21500,20240202,-40.00,12410,20241115,3.95,21500,-40.00,20240202,12410,3.95,20241115,21500,-40.00,20240202,12410,3.95,20241115,0.24,N,007700,500,195 억,,20786,N,N,1,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 160238 55 60.00 KOSPI 금융업 N N N Y 60 N 13000 60 2 0.46 25442350 1960 57.71 12930 13080 12810 16820 9060 12940 12980.79 0.05 0 451 13186 13062 12946 12822 12706 13125 12885 196 3880 500 9310 10 1 39114367 5085 4.16 0.24 12 0.01 3127.00 54724.00 21500 20240202 -39.53 12410 20241115 4.75 21500 -39.53 20240202 12410 4.75 20241115 21500 -39.53 20240202 12410 4.75 20241115 0.24 N 007700 500 195 억 20292 N N 6 N 00 N
3 20241128 150243 55 60.00 KOSPI 금융업 N N N Y 60 N 12930 -10 5 -0.08 21586430 1663 48.97 12930 13080 12810 16820 9060 12940 12980.41 0.05 0 301 13186 13062 12946 12822 12706 13125 12885 196 3880 500 9310 10 1 39114367 5057 4.13 0.24 12 0.00 3127.00 54724.00 21500 20240202 -39.86 12410 20241115 4.19 21500 -39.86 20240202 12410 4.19 20241115 21500 -39.86 20240202 12410 4.19 20241115 0.24 N 007700 500 195 억 20292 N N 4 N 00 N
4 20241128 140243 55 60.00 KOSPI 금융업 N N N Y 60 N 12870 -70 5 -0.54 20525400 1581 46.55 12930 13080 12810 16820 9060 12940 12982.54 0.05 0 285 13186 13062 12946 12822 12706 13125 12885 196 3880 500 9310 10 1 39114367 5034 4.12 0.24 12 0.00 3127.00 54724.00 21500 20240202 -40.14 12410 20241115 3.71 21500 -40.14 20240202 12410 3.71 20241115 21500 -40.14 20240202 12410 3.71 20241115 0.24 N 007700 500 195 억 20292 N N 4 N 00 N
5 20241128 130239 55 60.00 KOSPI 금융업 N N N Y 60 N 12990 50 2 0.39 16929360 1302 38.34 12930 13080 12900 16820 9060 12940 13002.58 0.05 0 254 13186 13062 12946 12822 12706 13125 12885 196 3880 500 9310 10 1 39114367 5081 4.15 0.24 12 0.00 3127.00 54724.00 21500 20240202 -39.58 12410 20241115 4.67 21500 -39.58 20240202 12410 4.67 20241115 21500 -39.58 20240202 12410 4.67 20241115 0.24 N 007700 500 195 억 20292 N N 4 N 00 N
6 20241128 120242 55 60.00 KOSPI 금융업 N N N Y 60 N 13020 80 2 0.62 14381860 1106 32.57 12930 13080 12900 16820 9060 12940 13003.49 0.05 0 236 13186 13062 12946 12822 12706 13125 12885 196 3880 500 9310 10 1 39114367 5093 4.16 0.24 12 0.00 3127.00 54724.00 21500 20240202 -39.44 12410 20241115 4.92 21500 -39.44 20240202 12410 4.92 20241115 21500 -39.44 20240202 12410 4.92 20241115 0.24 N 007700 500 195 억 20292 N N 4 N 00 N
7 20241128 110244 55 60.00 KOSPI 금융업 N N N Y 60 N 13040 100 2 0.77 11766720 904 26.62 12930 13080 12910 16820 9060 12940 13016.28 0.05 0 204 13186 13062 12946 12822 12706 13125 12885 196 3880 500 9310 10 1 39114367 5101 4.17 0.24 12 0.00 3127.00 54724.00 21500 20240202 -39.35 12410 20241115 5.08 21500 -39.35 20240202 12410 5.08 20241115 21500 -39.35 20240202 12410 5.08 20241115 0.24 N 007700 500 195 억 20292 N N 4 N 00 N
8 20241128 100241 55 60.00 KOSPI 금융업 N N N Y 60 N 13070 130 2 1.00 5533810 425 12.51 12930 13070 12910 16820 9060 12940 13020.73 0.05 0 33 13186 13062 12946 12822 12706 13125 12885 196 3880 500 9310 10 1 39114367 5112 4.18 0.24 12 0.00 3127.00 54724.00 21500 20240202 -39.21 12410 20241115 5.32 21500 -39.21 20240202 12410 5.32 20241115 21500 -39.21 20240202 12410 5.32 20241115 0.24 N 007700 500 195 억 20292 N N 4 N 00 N
9 20241128 090240 55 60.00 KOSPI 금융업 N N N Y 60 N 12910 -30 5 -0.23 297050 23 0.68 12930 12930 12910 16820 9060 12940 12915.22 0.05 0 -21 13186 13062 12946 12822 12706 13125 12885 196 3880 500 9310 10 1 39114367 5050 4.13 0.24 12 0.00 3127.00 54724.00 21500 20240202 -39.95 12410 20241115 4.03 21500 -39.95 20240202 12410 4.03 20241115 21500 -39.95 20240202 12410 4.03 20241115 0.24 N 007700 500 195 억 20292 N N 4 N 00 N
10 20241127 160236 55 60.00 KOSPI 금융업 N N N Y 60 N 12940 70 2 0.54 43886460 3396 59.60 12860 13070 12830 16730 9010 12870 12922.99 0.05 0 436 13170 13020 12860 12710 12550 13095 12785 196 3860 500 9260 10 1 39114367 5061 4.14 0.24 12 0.01 3127.00 54724.00 21500 20240202 -39.81 12410 20241115 4.27 21500 -39.81 20240202 12410 4.27 20241115 21500 -39.81 20240202 12410 4.27 20241115 0.24 N 007700 500 195 억 20786 N N 4 N 00 N
11 20241127 150239 55 60.00 KOSPI 금융업 N N N Y 60 N 12910 40 2 0.31 35610180 2756 48.37 12860 13070 12830 16730 9010 12870 12920.97 0.05 0 -118 13170 13020 12860 12710 12550 13095 12785 196 3860 500 9260 10 1 39114367 5050 4.13 0.24 12 0.01 3127.00 54724.00 21500 20240202 -39.95 12410 20241115 4.03 21500 -39.95 20240202 12410 4.03 20241115 21500 -39.95 20240202 12410 4.03 20241115 0.24 N 007700 500 195 억 20786 N N 1 N 00 N
12 20241127 140239 55 60.00 KOSPI 금융업 N N N Y 60 N 12900 30 2 0.23 32178790 2490 43.70 12860 13070 12830 16730 9010 12870 12923.21 0.05 0 37 13170 13020 12860 12710 12550 13095 12785 196 3860 500 9260 10 1 39114367 5046 4.13 0.24 12 0.01 3127.00 54724.00 21500 20240202 -40.00 12410 20241115 3.95 21500 -40.00 20240202 12410 3.95 20241115 21500 -40.00 20240202 12410 3.95 20241115 0.24 N 007700 500 195 억 20786 N N 1 N 00 N