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
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
20241128,160444,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1037,5,2,0.48,82508502,79744,71.25,1030,1040,1029,1341,723,1032,1034.67,4.78,0,4728,1037,1034,1032,1029,1027,1033,1028,2525,309,1000,780,1,1,252489230,2618,-31.42,0.25,12,0.03,-33.00,4200.00,1260,20231204,-17.70,979,20240805,5.92,1177,-11.89,20240102,979,5.92,20240805,1260,-17.70,20231204,979,5.92,20240805,0.62,N,034830,1000,2524 억,,12068480,N,N,22,N,00,N
20241128,150452,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1034,2,2,0.19,68788253,66512,59.43,1030,1040,1029,1341,723,1032,1034.22,4.78,0,-7923,1037,1034,1032,1029,1027,1033,1028,2525,309,1000,780,1,1,252489230,2611,-31.33,0.25,12,0.03,-33.00,4200.00,1260,20231204,-17.94,979,20240805,5.62,1177,-12.15,20240102,979,5.62,20240805,1260,-17.94,20231204,979,5.62,20240805,0.62,N,034830,1000,2524 억,,12068480,N,N,156,N,00,N
20241128,140453,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1033,1,2,0.10,51744442,50001,44.68,1030,1040,1029,1341,723,1032,1034.87,4.78,0,-7793,1037,1034,1032,1029,1027,1033,1028,2525,309,1000,780,1,1,252489230,2608,-31.30,0.25,12,0.02,-33.00,4200.00,1260,20231204,-18.02,979,20240805,5.52,1177,-12.23,20240102,979,5.52,20240805,1260,-18.02,20231204,979,5.52,20240805,0.62,N,034830,1000,2524 억,,12068480,N,N,156,N,00,N
20241128,130449,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1036,4,2,0.39,35683948,34466,30.80,1030,1040,1029,1341,723,1032,1035.34,4.78,0,-8431,1037,1034,1032,1029,1027,1033,1028,2525,309,1000,780,1,1,252489230,2616,-31.39,0.25,12,0.01,-33.00,4200.00,1260,20231204,-17.78,979,20240805,5.82,1177,-11.98,20240102,979,5.82,20240805,1260,-17.78,20231204,979,5.82,20240805,0.62,N,034830,1000,2524 억,,12068480,N,N,156,N,00,N
20241128,120453,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1036,4,2,0.39,34217979,33051,29.53,1030,1040,1029,1341,723,1032,1035.31,4.78,0,-8326,1037,1034,1032,1029,1027,1033,1028,2525,309,1000,780,1,1,252489230,2616,-31.39,0.25,12,0.01,-33.00,4200.00,1260,20231204,-17.78,979,20240805,5.82,1177,-11.98,20240102,979,5.82,20240805,1260,-17.78,20231204,979,5.82,20240805,0.62,N,034830,1000,2524 억,,12068480,N,N,156,N,00,N
20241128,110455,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1037,5,2,0.48,29232987,28239,25.23,1030,1040,1029,1341,723,1032,1035.20,4.78,0,-5589,1037,1034,1032,1029,1027,1033,1028,2525,309,1000,780,1,1,252489230,2618,-31.42,0.25,12,0.01,-33.00,4200.00,1260,20231204,-17.70,979,20240805,5.92,1177,-11.89,20240102,979,5.92,20240805,1260,-17.70,20231204,979,5.92,20240805,0.62,N,034830,1000,2524 억,,12068480,N,N,156,N,00,N
20241128,100452,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1037,5,2,0.48,12035787,11672,10.43,1030,1038,1029,1341,723,1032,1031.17,4.78,0,5294,1037,1034,1032,1029,1027,1033,1028,2525,309,1000,780,1,1,252489230,2618,-31.42,0.25,12,0.00,-33.00,4200.00,1260,20231204,-17.70,979,20240805,5.92,1177,-11.89,20240102,979,5.92,20240805,1260,-17.70,20231204,979,5.92,20240805,0.62,N,034830,1000,2524 억,,12068480,N,N,156,N,00,N
20241128,090450,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1030,-2,5,-0.19,1414200,1373,1.23,1030,1031,1030,1341,723,1032,1030.01,4.78,0,-125,1037,1034,1032,1029,1027,1033,1028,2525,309,1000,780,1,1,252489230,2601,-31.21,0.25,12,0.00,-33.00,4200.00,1260,20231204,-18.25,979,20240805,5.21,1177,-12.49,20240102,979,5.21,20240805,1260,-18.25,20231204,979,5.21,20240805,0.62,N,034830,1000,2524 억,,12068480,N,N,156,N,00,N
20241127,160440,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1032,1,2,0.10,115560004,111870,83.66,1035,1035,1030,1340,722,1031,1032.98,4.78,0,-4543,1042,1036,1031,1025,1020,1039,1028,2525,309,1000,780,1,1,252489230,2606,-31.27,0.25,12,0.04,-33.00,4200.00,1260,20231204,-18.10,979,20240805,5.41,1177,-12.32,20240102,979,5.41,20240805,1260,-18.10,20231204,979,5.41,20240805,0.62,N,034830,1000,2524 억,,12074669,N,N,156,N,00,N
20241127,150448,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1032,1,2,0.10,59541306,57640,43.10,1035,1035,1030,1340,722,1031,1032.99,4.78,0,-7650,1042,1036,1031,1025,1020,1039,1028,2525,309,1000,780,1,1,252489230,2606,-31.27,0.25,12,0.02,-33.00,4200.00,1260,20231204,-18.10,979,20240805,5.41,1177,-12.32,20240102,979,5.41,20240805,1260,-18.10,20231204,979,5.41,20240805,0.62,N,034830,1000,2524 억,,12074669,N,N,20,N,00,N
20241127,140447,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1033,2,2,0.19,45939037,44462,33.25,1035,1035,1030,1340,722,1031,1033.22,4.78,0,-6274,1042,1036,1031,1025,1020,1039,1028,2525,309,1000,780,1,1,252489230,2608,-31.30,0.25,12,0.02,-33.00,4200.00,1260,20231204,-18.02,979,20240805,5.52,1177,-12.23,20240102,979,5.52,20240805,1260,-18.02,20231204,979,5.52,20240805,0.62,N,034830,1000,2524 억,,12074669,N,N,20,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 160444 57 100.00 KOSPI 금융업 N N N N N 1037 5 2 0.48 82508502 79744 71.25 1030 1040 1029 1341 723 1032 1034.67 4.78 0 4728 1037 1034 1032 1029 1027 1033 1028 2525 309 1000 780 1 1 252489230 2618 -31.42 0.25 12 0.03 -33.00 4200.00 1260 20231204 -17.70 979 20240805 5.92 1177 -11.89 20240102 979 5.92 20240805 1260 -17.70 20231204 979 5.92 20240805 0.62 N 034830 1000 2524 억 12068480 N N 22 N 00 N
3 20241128 150452 57 100.00 KOSPI 금융업 N N N N N 1034 2 2 0.19 68788253 66512 59.43 1030 1040 1029 1341 723 1032 1034.22 4.78 0 -7923 1037 1034 1032 1029 1027 1033 1028 2525 309 1000 780 1 1 252489230 2611 -31.33 0.25 12 0.03 -33.00 4200.00 1260 20231204 -17.94 979 20240805 5.62 1177 -12.15 20240102 979 5.62 20240805 1260 -17.94 20231204 979 5.62 20240805 0.62 N 034830 1000 2524 억 12068480 N N 156 N 00 N
4 20241128 140453 57 100.00 KOSPI 금융업 N N N N N 1033 1 2 0.10 51744442 50001 44.68 1030 1040 1029 1341 723 1032 1034.87 4.78 0 -7793 1037 1034 1032 1029 1027 1033 1028 2525 309 1000 780 1 1 252489230 2608 -31.30 0.25 12 0.02 -33.00 4200.00 1260 20231204 -18.02 979 20240805 5.52 1177 -12.23 20240102 979 5.52 20240805 1260 -18.02 20231204 979 5.52 20240805 0.62 N 034830 1000 2524 억 12068480 N N 156 N 00 N
5 20241128 130449 57 100.00 KOSPI 금융업 N N N N N 1036 4 2 0.39 35683948 34466 30.80 1030 1040 1029 1341 723 1032 1035.34 4.78 0 -8431 1037 1034 1032 1029 1027 1033 1028 2525 309 1000 780 1 1 252489230 2616 -31.39 0.25 12 0.01 -33.00 4200.00 1260 20231204 -17.78 979 20240805 5.82 1177 -11.98 20240102 979 5.82 20240805 1260 -17.78 20231204 979 5.82 20240805 0.62 N 034830 1000 2524 억 12068480 N N 156 N 00 N
6 20241128 120453 57 100.00 KOSPI 금융업 N N N N N 1036 4 2 0.39 34217979 33051 29.53 1030 1040 1029 1341 723 1032 1035.31 4.78 0 -8326 1037 1034 1032 1029 1027 1033 1028 2525 309 1000 780 1 1 252489230 2616 -31.39 0.25 12 0.01 -33.00 4200.00 1260 20231204 -17.78 979 20240805 5.82 1177 -11.98 20240102 979 5.82 20240805 1260 -17.78 20231204 979 5.82 20240805 0.62 N 034830 1000 2524 억 12068480 N N 156 N 00 N
7 20241128 110455 57 100.00 KOSPI 금융업 N N N N N 1037 5 2 0.48 29232987 28239 25.23 1030 1040 1029 1341 723 1032 1035.20 4.78 0 -5589 1037 1034 1032 1029 1027 1033 1028 2525 309 1000 780 1 1 252489230 2618 -31.42 0.25 12 0.01 -33.00 4200.00 1260 20231204 -17.70 979 20240805 5.92 1177 -11.89 20240102 979 5.92 20240805 1260 -17.70 20231204 979 5.92 20240805 0.62 N 034830 1000 2524 억 12068480 N N 156 N 00 N
8 20241128 100452 57 100.00 KOSPI 금융업 N N N N N 1037 5 2 0.48 12035787 11672 10.43 1030 1038 1029 1341 723 1032 1031.17 4.78 0 5294 1037 1034 1032 1029 1027 1033 1028 2525 309 1000 780 1 1 252489230 2618 -31.42 0.25 12 0.00 -33.00 4200.00 1260 20231204 -17.70 979 20240805 5.92 1177 -11.89 20240102 979 5.92 20240805 1260 -17.70 20231204 979 5.92 20240805 0.62 N 034830 1000 2524 억 12068480 N N 156 N 00 N
9 20241128 090450 57 100.00 KOSPI 금융업 N N N N N 1030 -2 5 -0.19 1414200 1373 1.23 1030 1031 1030 1341 723 1032 1030.01 4.78 0 -125 1037 1034 1032 1029 1027 1033 1028 2525 309 1000 780 1 1 252489230 2601 -31.21 0.25 12 0.00 -33.00 4200.00 1260 20231204 -18.25 979 20240805 5.21 1177 -12.49 20240102 979 5.21 20240805 1260 -18.25 20231204 979 5.21 20240805 0.62 N 034830 1000 2524 억 12068480 N N 156 N 00 N
10 20241127 160440 57 100.00 KOSPI 금융업 N N N N N 1032 1 2 0.10 115560004 111870 83.66 1035 1035 1030 1340 722 1031 1032.98 4.78 0 -4543 1042 1036 1031 1025 1020 1039 1028 2525 309 1000 780 1 1 252489230 2606 -31.27 0.25 12 0.04 -33.00 4200.00 1260 20231204 -18.10 979 20240805 5.41 1177 -12.32 20240102 979 5.41 20240805 1260 -18.10 20231204 979 5.41 20240805 0.62 N 034830 1000 2524 억 12074669 N N 156 N 00 N
11 20241127 150448 57 100.00 KOSPI 금융업 N N N N N 1032 1 2 0.10 59541306 57640 43.10 1035 1035 1030 1340 722 1031 1032.99 4.78 0 -7650 1042 1036 1031 1025 1020 1039 1028 2525 309 1000 780 1 1 252489230 2606 -31.27 0.25 12 0.02 -33.00 4200.00 1260 20231204 -18.10 979 20240805 5.41 1177 -12.32 20240102 979 5.41 20240805 1260 -18.10 20231204 979 5.41 20240805 0.62 N 034830 1000 2524 억 12074669 N N 20 N 00 N
12 20241127 140447 57 100.00 KOSPI 금융업 N N N N N 1033 2 2 0.19 45939037 44462 33.25 1035 1035 1030 1340 722 1031 1033.22 4.78 0 -6274 1042 1036 1031 1025 1020 1039 1028 2525 309 1000 780 1 1 252489230 2608 -31.30 0.25 12 0.02 -33.00 4200.00 1260 20231204 -18.02 979 20240805 5.52 1177 -12.23 20240102 979 5.52 20240805 1260 -18.02 20231204 979 5.52 20240805 0.62 N 034830 1000 2524 억 12074669 N N 20 N 00 N