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
013570/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
20241128,160319,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4330,-95,5,-2.15,65426625,14973,61.08,4425,4440,4330,5750,3100,4425,4369.64,2.20,0,-6720,4531,4477,4431,4377,4331,4455,4355,132,1325,500,3090,5,1,26319633,1140,6.28,0.31,12,0.06,690.00,13780.00,6400,20240229,-32.34,4120,20241114,5.10,6400,-32.34,20240229,4120,5.10,20241114,6400,-32.34,20240229,4120,5.10,20241114,4.06,N,013570,500,131 억,,579576,N,N,3,N,00,N
20241128,150326,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4375,-50,5,-1.13,40456140,9221,37.61,4425,4440,4350,5750,3100,4425,4387.39,2.20,0,-2379,4531,4477,4431,4377,4331,4455,4355,132,1325,500,3090,5,1,26319633,1151,6.34,0.32,12,0.04,690.00,13780.00,6400,20240229,-31.64,4120,20241114,6.19,6400,-31.64,20240229,4120,6.19,20241114,6400,-31.64,20240229,4120,6.19,20241114,4.06,N,013570,500,131 억,,579576,N,N,2,N,00,N
20241128,140327,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4395,-30,5,-0.68,29552625,6733,27.46,4425,4440,4350,5750,3100,4425,4389.22,2.20,0,-1501,4531,4477,4431,4377,4331,4455,4355,132,1325,500,3090,5,1,26319633,1157,6.37,0.32,12,0.03,690.00,13780.00,6400,20240229,-31.33,4120,20241114,6.67,6400,-31.33,20240229,4120,6.67,20241114,6400,-31.33,20240229,4120,6.67,20241114,4.06,N,013570,500,131 억,,579576,N,N,2,N,00,N
20241128,130323,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4385,-40,5,-0.90,24898415,5670,23.13,4425,4440,4350,5750,3100,4425,4391.25,2.20,0,-1379,4531,4477,4431,4377,4331,4455,4355,132,1325,500,3090,5,1,26319633,1154,6.36,0.32,12,0.02,690.00,13780.00,6400,20240229,-31.48,4120,20241114,6.43,6400,-31.48,20240229,4120,6.43,20241114,6400,-31.48,20240229,4120,6.43,20241114,4.06,N,013570,500,131 억,,579576,N,N,2,N,00,N
20241128,120324,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4410,-15,5,-0.34,16719260,3803,15.51,4425,4440,4350,5750,3100,4425,4396.33,2.20,0,-966,4531,4477,4431,4377,4331,4455,4355,132,1325,500,3090,5,1,26319633,1161,6.39,0.32,12,0.01,690.00,13780.00,6400,20240229,-31.09,4120,20241114,7.04,6400,-31.09,20240229,4120,7.04,20241114,6400,-31.09,20240229,4120,7.04,20241114,4.06,N,013570,500,131 억,,579576,N,N,2,N,00,N
20241128,110329,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4420,-5,5,-0.11,10349065,2352,9.59,4425,4440,4350,5750,3100,4425,4400.11,2.20,0,-312,4531,4477,4431,4377,4331,4455,4355,132,1325,500,3090,5,1,26319633,1163,6.41,0.32,12,0.01,690.00,13780.00,6400,20240229,-30.94,4120,20241114,7.28,6400,-30.94,20240229,4120,7.28,20241114,6400,-30.94,20240229,4120,7.28,20241114,4.06,N,013570,500,131 억,,579576,N,N,2,N,00,N
20241128,100325,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4420,-5,5,-0.11,8446805,1921,7.84,4425,4440,4350,5750,3100,4425,4397.09,2.20,0,-212,4531,4477,4431,4377,4331,4455,4355,132,1325,500,3090,5,1,26319633,1163,6.41,0.32,12,0.01,690.00,13780.00,6400,20240229,-30.94,4120,20241114,7.28,6400,-30.94,20240229,4120,7.28,20241114,6400,-30.94,20240229,4120,7.28,20241114,4.06,N,013570,500,131 억,,579576,N,N,2,N,00,N
20241128,090323,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4395,-30,5,-0.68,687295,156,0.64,4425,4425,4395,5750,3100,4425,4405.74,2.20,0,-95,4531,4477,4431,4377,4331,4455,4355,132,1325,500,3090,5,1,26319633,1157,6.37,0.32,12,0.00,690.00,13780.00,6400,20240229,-31.33,4120,20241114,6.67,6400,-31.33,20240229,4120,6.67,20241114,6400,-31.33,20240229,4120,6.67,20241114,4.06,N,013570,500,131 억,,579576,N,N,2,N,00,N
20241127,160317,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4425,-25,5,-0.56,108240095,24509,62.34,4480,4485,4385,5780,3115,4450,4416.34,2.24,0,-8328,4513,4481,4443,4411,4373,4497,4427,132,1330,500,3110,5,1,26319633,1165,6.41,0.32,12,0.09,690.00,13780.00,6400,20240229,-30.86,4120,20241114,7.40,6400,-30.86,20240229,4120,7.40,20241114,6400,-30.86,20240229,4120,7.40,20241114,4.08,N,013570,500,131 억,,590214,N,N,2,N,00,N
20241127,150321,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4420,-30,5,-0.67,94536035,21394,54.42,4480,4485,4395,5780,3115,4450,4418.81,2.24,0,-8999,4513,4481,4443,4411,4373,4497,4427,132,1330,500,3110,5,1,26319633,1163,6.41,0.32,12,0.08,690.00,13780.00,6400,20240229,-30.94,4120,20241114,7.28,6400,-30.94,20240229,4120,7.28,20241114,6400,-30.94,20240229,4120,7.28,20241114,4.08,N,013570,500,131 억,,590214,N,N,0,N,00,N
20241127,140321,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4430,-20,5,-0.45,77791445,17592,44.75,4480,4485,4405,5780,3115,4450,4421.98,2.24,0,-8974,4513,4481,4443,4411,4373,4497,4427,132,1330,500,3110,5,1,26319633,1166,6.42,0.32,12,0.07,690.00,13780.00,6400,20240229,-30.78,4120,20241114,7.52,6400,-30.78,20240229,4120,7.52,20241114,6400,-30.78,20240229,4120,7.52,20241114,4.08,N,013570,500,131 억,,590214,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 20241128 160319 55 60.00 KOSPI 금융업 N N N Y 60 N 4330 -95 5 -2.15 65426625 14973 61.08 4425 4440 4330 5750 3100 4425 4369.64 2.20 0 -6720 4531 4477 4431 4377 4331 4455 4355 132 1325 500 3090 5 1 26319633 1140 6.28 0.31 12 0.06 690.00 13780.00 6400 20240229 -32.34 4120 20241114 5.10 6400 -32.34 20240229 4120 5.10 20241114 6400 -32.34 20240229 4120 5.10 20241114 4.06 N 013570 500 131 억 579576 N N 3 N 00 N
3 20241128 150326 55 60.00 KOSPI 금융업 N N N Y 60 N 4375 -50 5 -1.13 40456140 9221 37.61 4425 4440 4350 5750 3100 4425 4387.39 2.20 0 -2379 4531 4477 4431 4377 4331 4455 4355 132 1325 500 3090 5 1 26319633 1151 6.34 0.32 12 0.04 690.00 13780.00 6400 20240229 -31.64 4120 20241114 6.19 6400 -31.64 20240229 4120 6.19 20241114 6400 -31.64 20240229 4120 6.19 20241114 4.06 N 013570 500 131 억 579576 N N 2 N 00 N
4 20241128 140327 55 60.00 KOSPI 금융업 N N N Y 60 N 4395 -30 5 -0.68 29552625 6733 27.46 4425 4440 4350 5750 3100 4425 4389.22 2.20 0 -1501 4531 4477 4431 4377 4331 4455 4355 132 1325 500 3090 5 1 26319633 1157 6.37 0.32 12 0.03 690.00 13780.00 6400 20240229 -31.33 4120 20241114 6.67 6400 -31.33 20240229 4120 6.67 20241114 6400 -31.33 20240229 4120 6.67 20241114 4.06 N 013570 500 131 억 579576 N N 2 N 00 N
5 20241128 130323 55 60.00 KOSPI 금융업 N N N Y 60 N 4385 -40 5 -0.90 24898415 5670 23.13 4425 4440 4350 5750 3100 4425 4391.25 2.20 0 -1379 4531 4477 4431 4377 4331 4455 4355 132 1325 500 3090 5 1 26319633 1154 6.36 0.32 12 0.02 690.00 13780.00 6400 20240229 -31.48 4120 20241114 6.43 6400 -31.48 20240229 4120 6.43 20241114 6400 -31.48 20240229 4120 6.43 20241114 4.06 N 013570 500 131 억 579576 N N 2 N 00 N
6 20241128 120324 55 60.00 KOSPI 금융업 N N N Y 60 N 4410 -15 5 -0.34 16719260 3803 15.51 4425 4440 4350 5750 3100 4425 4396.33 2.20 0 -966 4531 4477 4431 4377 4331 4455 4355 132 1325 500 3090 5 1 26319633 1161 6.39 0.32 12 0.01 690.00 13780.00 6400 20240229 -31.09 4120 20241114 7.04 6400 -31.09 20240229 4120 7.04 20241114 6400 -31.09 20240229 4120 7.04 20241114 4.06 N 013570 500 131 억 579576 N N 2 N 00 N
7 20241128 110329 55 60.00 KOSPI 금융업 N N N Y 60 N 4420 -5 5 -0.11 10349065 2352 9.59 4425 4440 4350 5750 3100 4425 4400.11 2.20 0 -312 4531 4477 4431 4377 4331 4455 4355 132 1325 500 3090 5 1 26319633 1163 6.41 0.32 12 0.01 690.00 13780.00 6400 20240229 -30.94 4120 20241114 7.28 6400 -30.94 20240229 4120 7.28 20241114 6400 -30.94 20240229 4120 7.28 20241114 4.06 N 013570 500 131 억 579576 N N 2 N 00 N
8 20241128 100325 55 60.00 KOSPI 금융업 N N N Y 60 N 4420 -5 5 -0.11 8446805 1921 7.84 4425 4440 4350 5750 3100 4425 4397.09 2.20 0 -212 4531 4477 4431 4377 4331 4455 4355 132 1325 500 3090 5 1 26319633 1163 6.41 0.32 12 0.01 690.00 13780.00 6400 20240229 -30.94 4120 20241114 7.28 6400 -30.94 20240229 4120 7.28 20241114 6400 -30.94 20240229 4120 7.28 20241114 4.06 N 013570 500 131 억 579576 N N 2 N 00 N
9 20241128 090323 55 60.00 KOSPI 금융업 N N N Y 60 N 4395 -30 5 -0.68 687295 156 0.64 4425 4425 4395 5750 3100 4425 4405.74 2.20 0 -95 4531 4477 4431 4377 4331 4455 4355 132 1325 500 3090 5 1 26319633 1157 6.37 0.32 12 0.00 690.00 13780.00 6400 20240229 -31.33 4120 20241114 6.67 6400 -31.33 20240229 4120 6.67 20241114 6400 -31.33 20240229 4120 6.67 20241114 4.06 N 013570 500 131 억 579576 N N 2 N 00 N
10 20241127 160317 55 60.00 KOSPI 금융업 N N N Y 60 N 4425 -25 5 -0.56 108240095 24509 62.34 4480 4485 4385 5780 3115 4450 4416.34 2.24 0 -8328 4513 4481 4443 4411 4373 4497 4427 132 1330 500 3110 5 1 26319633 1165 6.41 0.32 12 0.09 690.00 13780.00 6400 20240229 -30.86 4120 20241114 7.40 6400 -30.86 20240229 4120 7.40 20241114 6400 -30.86 20240229 4120 7.40 20241114 4.08 N 013570 500 131 억 590214 N N 2 N 00 N
11 20241127 150321 55 60.00 KOSPI 금융업 N N N Y 60 N 4420 -30 5 -0.67 94536035 21394 54.42 4480 4485 4395 5780 3115 4450 4418.81 2.24 0 -8999 4513 4481 4443 4411 4373 4497 4427 132 1330 500 3110 5 1 26319633 1163 6.41 0.32 12 0.08 690.00 13780.00 6400 20240229 -30.94 4120 20241114 7.28 6400 -30.94 20240229 4120 7.28 20241114 6400 -30.94 20240229 4120 7.28 20241114 4.08 N 013570 500 131 억 590214 N N 0 N 00 N
12 20241127 140321 55 60.00 KOSPI 금융업 N N N Y 60 N 4430 -20 5 -0.45 77791445 17592 44.75 4480 4485 4405 5780 3115 4450 4421.98 2.24 0 -8974 4513 4481 4443 4411 4373 4497 4427 132 1330 500 3110 5 1 26319633 1166 6.42 0.32 12 0.07 690.00 13780.00 6400 20240229 -30.78 4120 20241114 7.52 6400 -30.78 20240229 4120 7.52 20241114 6400 -30.78 20240229 4120 7.52 20241114 4.08 N 013570 500 131 억 590214 N N 0 N 00 N