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
012630/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
20241128,160315,55,60.00,KOSPI,신고가,금융업,N,N,N,Y,60,N,12220,170,2,1.41,1981910850,162148,70.39,12050,12300,12010,15660,8440,12050,12222.85,18.00,0,45927,12443,12246,11973,11776,11503,12345,11875,2987,3610,5000,8910,10,1,59741721,7300,6.46,0.27,12,0.27,1892.00,45574.00,12300,20241128,-0.65,6340,20240117,92.74,12300,-0.65,20241128,6340,92.74,20240117,12300,-0.65,20241128,6340,92.74,20240117,0.35,N,012630,5000,2987 억,,10753818,N,N,30,N,00,N
20241128,150322,55,60.00,KOSPI,신고가,금융업,N,N,N,Y,60,N,12260,210,2,1.74,1849831920,151349,65.70,12050,12300,12010,15660,8440,12050,12222.30,18.00,0,47502,12443,12246,11973,11776,11503,12345,11875,2987,3610,5000,8910,10,1,59741721,7324,6.48,0.27,12,0.25,1892.00,45574.00,12300,20241128,-0.33,6340,20240117,93.38,12300,-0.33,20241128,6340,93.38,20240117,12300,-0.33,20241128,6340,93.38,20240117,0.35,N,012630,5000,2987 억,,10753818,N,N,20,N,00,N
20241128,140322,55,60.00,KOSPI,신고가,금융업,N,N,N,Y,60,N,12270,220,2,1.83,1711536590,140070,60.81,12050,12300,12010,15660,8440,12050,12219.15,18.00,0,47965,12443,12246,11973,11776,11503,12345,11875,2987,3610,5000,8910,10,1,59741721,7330,6.49,0.27,12,0.23,1892.00,45574.00,12300,20241128,-0.24,6340,20240117,93.53,12300,-0.24,20241128,6340,93.53,20240117,12300,-0.24,20241128,6340,93.53,20240117,0.35,N,012630,5000,2987 억,,10753818,N,N,20,N,00,N
20241128,130319,55,60.00,KOSPI,신고가,금융업,N,N,N,Y,60,N,12270,220,2,1.83,1595195570,130594,56.69,12050,12300,12010,15660,8440,12050,12214.92,18.00,0,49037,12443,12246,11973,11776,11503,12345,11875,2987,3610,5000,8910,10,1,59741721,7330,6.49,0.27,12,0.22,1892.00,45574.00,12300,20241128,-0.24,6340,20240117,93.53,12300,-0.24,20241128,6340,93.53,20240117,12300,-0.24,20241128,6340,93.53,20240117,0.35,N,012630,5000,2987 억,,10753818,N,N,20,N,00,N
20241128,120320,55,60.00,KOSPI,신고가,금융업,N,N,N,Y,60,N,12280,230,2,1.91,1430598900,117191,50.87,12050,12300,12010,15660,8440,12050,12207.42,18.00,0,46129,12443,12246,11973,11776,11503,12345,11875,2987,3610,5000,8910,10,1,59741721,7336,6.49,0.27,12,0.20,1892.00,45574.00,12300,20241128,-0.16,6340,20240117,93.69,12300,-0.16,20241128,6340,93.69,20240117,12300,-0.16,20241128,6340,93.69,20240117,0.35,N,012630,5000,2987 억,,10753818,N,N,20,N,00,N
20241128,110324,55,60.00,KOSPI,신고가,금융업,N,N,N,Y,60,N,12190,140,2,1.16,601031930,49533,21.50,12050,12200,12010,15660,8440,12050,12133.97,18.00,0,15316,12443,12246,11973,11776,11503,12345,11875,2987,3610,5000,8910,10,1,59741721,7283,6.44,0.27,12,0.08,1892.00,45574.00,12200,20241128,-0.08,6340,20240117,92.27,12200,-0.08,20241128,6340,92.27,20240117,12200,-0.08,20241128,6340,92.27,20240117,0.35,N,012630,5000,2987 억,,10753818,N,N,20,N,00,N
20241128,100321,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12110,60,2,0.50,229983130,19046,8.27,12050,12110,12010,15660,8440,12050,12075.14,18.00,0,4398,12443,12246,11973,11776,11503,12345,11875,2987,3610,5000,8910,10,1,59741721,7235,6.40,0.27,12,0.03,1892.00,45574.00,12170,20241127,-0.49,6340,20240117,91.01,12170,-0.49,20241127,6340,91.01,20240117,12170,-0.49,20241127,6340,91.01,20240117,0.35,N,012630,5000,2987 억,,10753818,N,N,20,N,00,N
20241128,090319,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12080,30,2,0.25,4482640,372,0.16,12050,12080,12030,15660,8440,12050,12050.11,18.00,0,-210,12443,12246,11973,11776,11503,12345,11875,2987,3610,5000,8910,10,1,59741721,7217,6.38,0.27,12,0.00,1892.00,45574.00,12170,20241127,-0.74,6340,20240117,90.54,12170,-0.74,20241127,6340,90.54,20240117,12170,-0.74,20241127,6340,90.54,20240117,0.35,N,012630,5000,2987 억,,10753818,N,N,20,N,00,N
20241127,160313,55,60.00,KOSPI,신고가,금융업,N,N,N,Y,60,N,12050,350,2,2.99,2769023840,229638,278.33,11780,12170,11700,15210,8190,11700,12058.22,17.91,0,21386,11973,11836,11663,11526,11353,11905,11595,2987,3510,5000,8650,10,1,59741721,7199,6.37,0.26,12,0.38,1892.00,45574.00,12170,20241127,-0.99,6340,20240117,90.06,12170,-0.99,20241127,6340,90.06,20240117,12170,-0.99,20241127,6340,90.06,20240117,0.34,N,012630,5000,2987 억,,10699189,N,N,20,N,00,N
20241127,150317,55,60.00,KOSPI,신고가,금융업,N,N,N,Y,60,N,12110,410,2,3.50,2592638880,215033,260.63,11780,12170,11700,15210,8190,11700,12056.93,17.91,0,18526,11973,11836,11663,11526,11353,11905,11595,2987,3510,5000,8650,10,1,59741721,7235,6.40,0.27,12,0.36,1892.00,45574.00,12170,20241127,-0.49,6340,20240117,91.01,12170,-0.49,20241127,6340,91.01,20240117,12170,-0.49,20241127,6340,91.01,20240117,0.34,N,012630,5000,2987 억,,10699189,N,N,144,N,00,N
20241127,140317,55,60.00,KOSPI,신고가,금융업,N,N,N,Y,60,N,12040,340,2,2.91,2157805420,179096,217.07,11780,12170,11700,15210,8190,11700,12048.32,17.91,0,22618,11973,11836,11663,11526,11353,11905,11595,2987,3510,5000,8650,10,1,59741721,7193,6.36,0.26,12,0.30,1892.00,45574.00,12170,20241127,-1.07,6340,20240117,89.91,12170,-1.07,20241127,6340,89.91,20240117,12170,-1.07,20241127,6340,89.91,20240117,0.34,N,012630,5000,2987 억,,10699189,N,N,144,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 160315 55 60.00 KOSPI 신고가 금융업 N N N Y 60 N 12220 170 2 1.41 1981910850 162148 70.39 12050 12300 12010 15660 8440 12050 12222.85 18.00 0 45927 12443 12246 11973 11776 11503 12345 11875 2987 3610 5000 8910 10 1 59741721 7300 6.46 0.27 12 0.27 1892.00 45574.00 12300 20241128 -0.65 6340 20240117 92.74 12300 -0.65 20241128 6340 92.74 20240117 12300 -0.65 20241128 6340 92.74 20240117 0.35 N 012630 5000 2987 억 10753818 N N 30 N 00 N
3 20241128 150322 55 60.00 KOSPI 신고가 금융업 N N N Y 60 N 12260 210 2 1.74 1849831920 151349 65.70 12050 12300 12010 15660 8440 12050 12222.30 18.00 0 47502 12443 12246 11973 11776 11503 12345 11875 2987 3610 5000 8910 10 1 59741721 7324 6.48 0.27 12 0.25 1892.00 45574.00 12300 20241128 -0.33 6340 20240117 93.38 12300 -0.33 20241128 6340 93.38 20240117 12300 -0.33 20241128 6340 93.38 20240117 0.35 N 012630 5000 2987 억 10753818 N N 20 N 00 N
4 20241128 140322 55 60.00 KOSPI 신고가 금융업 N N N Y 60 N 12270 220 2 1.83 1711536590 140070 60.81 12050 12300 12010 15660 8440 12050 12219.15 18.00 0 47965 12443 12246 11973 11776 11503 12345 11875 2987 3610 5000 8910 10 1 59741721 7330 6.49 0.27 12 0.23 1892.00 45574.00 12300 20241128 -0.24 6340 20240117 93.53 12300 -0.24 20241128 6340 93.53 20240117 12300 -0.24 20241128 6340 93.53 20240117 0.35 N 012630 5000 2987 억 10753818 N N 20 N 00 N
5 20241128 130319 55 60.00 KOSPI 신고가 금융업 N N N Y 60 N 12270 220 2 1.83 1595195570 130594 56.69 12050 12300 12010 15660 8440 12050 12214.92 18.00 0 49037 12443 12246 11973 11776 11503 12345 11875 2987 3610 5000 8910 10 1 59741721 7330 6.49 0.27 12 0.22 1892.00 45574.00 12300 20241128 -0.24 6340 20240117 93.53 12300 -0.24 20241128 6340 93.53 20240117 12300 -0.24 20241128 6340 93.53 20240117 0.35 N 012630 5000 2987 억 10753818 N N 20 N 00 N
6 20241128 120320 55 60.00 KOSPI 신고가 금융업 N N N Y 60 N 12280 230 2 1.91 1430598900 117191 50.87 12050 12300 12010 15660 8440 12050 12207.42 18.00 0 46129 12443 12246 11973 11776 11503 12345 11875 2987 3610 5000 8910 10 1 59741721 7336 6.49 0.27 12 0.20 1892.00 45574.00 12300 20241128 -0.16 6340 20240117 93.69 12300 -0.16 20241128 6340 93.69 20240117 12300 -0.16 20241128 6340 93.69 20240117 0.35 N 012630 5000 2987 억 10753818 N N 20 N 00 N
7 20241128 110324 55 60.00 KOSPI 신고가 금융업 N N N Y 60 N 12190 140 2 1.16 601031930 49533 21.50 12050 12200 12010 15660 8440 12050 12133.97 18.00 0 15316 12443 12246 11973 11776 11503 12345 11875 2987 3610 5000 8910 10 1 59741721 7283 6.44 0.27 12 0.08 1892.00 45574.00 12200 20241128 -0.08 6340 20240117 92.27 12200 -0.08 20241128 6340 92.27 20240117 12200 -0.08 20241128 6340 92.27 20240117 0.35 N 012630 5000 2987 억 10753818 N N 20 N 00 N
8 20241128 100321 55 60.00 KOSPI 금융업 N N N Y 60 N 12110 60 2 0.50 229983130 19046 8.27 12050 12110 12010 15660 8440 12050 12075.14 18.00 0 4398 12443 12246 11973 11776 11503 12345 11875 2987 3610 5000 8910 10 1 59741721 7235 6.40 0.27 12 0.03 1892.00 45574.00 12170 20241127 -0.49 6340 20240117 91.01 12170 -0.49 20241127 6340 91.01 20240117 12170 -0.49 20241127 6340 91.01 20240117 0.35 N 012630 5000 2987 억 10753818 N N 20 N 00 N
9 20241128 090319 55 60.00 KOSPI 금융업 N N N Y 60 N 12080 30 2 0.25 4482640 372 0.16 12050 12080 12030 15660 8440 12050 12050.11 18.00 0 -210 12443 12246 11973 11776 11503 12345 11875 2987 3610 5000 8910 10 1 59741721 7217 6.38 0.27 12 0.00 1892.00 45574.00 12170 20241127 -0.74 6340 20240117 90.54 12170 -0.74 20241127 6340 90.54 20240117 12170 -0.74 20241127 6340 90.54 20240117 0.35 N 012630 5000 2987 억 10753818 N N 20 N 00 N
10 20241127 160313 55 60.00 KOSPI 신고가 금융업 N N N Y 60 N 12050 350 2 2.99 2769023840 229638 278.33 11780 12170 11700 15210 8190 11700 12058.22 17.91 0 21386 11973 11836 11663 11526 11353 11905 11595 2987 3510 5000 8650 10 1 59741721 7199 6.37 0.26 12 0.38 1892.00 45574.00 12170 20241127 -0.99 6340 20240117 90.06 12170 -0.99 20241127 6340 90.06 20240117 12170 -0.99 20241127 6340 90.06 20240117 0.34 N 012630 5000 2987 억 10699189 N N 20 N 00 N
11 20241127 150317 55 60.00 KOSPI 신고가 금융업 N N N Y 60 N 12110 410 2 3.50 2592638880 215033 260.63 11780 12170 11700 15210 8190 11700 12056.93 17.91 0 18526 11973 11836 11663 11526 11353 11905 11595 2987 3510 5000 8650 10 1 59741721 7235 6.40 0.27 12 0.36 1892.00 45574.00 12170 20241127 -0.49 6340 20240117 91.01 12170 -0.49 20241127 6340 91.01 20240117 12170 -0.49 20241127 6340 91.01 20240117 0.34 N 012630 5000 2987 억 10699189 N N 144 N 00 N
12 20241127 140317 55 60.00 KOSPI 신고가 금융업 N N N Y 60 N 12040 340 2 2.91 2157805420 179096 217.07 11780 12170 11700 15210 8190 11700 12048.32 17.91 0 22618 11973 11836 11663 11526 11353 11905 11595 2987 3510 5000 8650 10 1 59741721 7193 6.36 0.26 12 0.30 1892.00 45574.00 12170 20241127 -1.07 6340 20240117 89.91 12170 -1.07 20241127 6340 89.91 20240117 12170 -1.07 20241127 6340 89.91 20240117 0.34 N 012630 5000 2987 억 10699189 N N 144 N 00 N