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
044820/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
20241128,160533,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8670,-10,5,-0.12,24081260,2788,157.16,8680,8680,8590,11280,6080,8680,8637.46,3.62,0,-149,8733,8706,8653,8626,8573,8720,8640,48,2600,500,6240,10,1,9603921,833,9.18,0.36,12,0.03,944.00,24191.00,10730,20231222,-19.20,8250,20241112,5.09,10620,-18.36,20240102,8250,5.09,20241112,10730,-19.20,20231222,8250,5.09,20241112,0.42,N,044820,500,48 억,,347896,N,N,0,N,00,N
20241128,150541,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8660,-20,5,-0.23,18210960,2110,118.94,8680,8680,8590,11280,6080,8680,8630.79,3.62,0,-138,8733,8706,8653,8626,8573,8720,8640,48,2600,500,6240,10,1,9603921,832,9.17,0.36,12,0.02,944.00,24191.00,10730,20231222,-19.29,8250,20241112,4.97,10620,-18.46,20240102,8250,4.97,20241112,10730,-19.29,20231222,8250,4.97,20241112,0.42,N,044820,500,48 억,,347896,N,N,0,N,00,N
20241128,140541,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8650,-30,5,-0.35,14089770,1634,92.11,8680,8680,8590,11280,6080,8680,8622.87,3.62,0,-124,8733,8706,8653,8626,8573,8720,8640,48,2600,500,6240,10,1,9603921,831,9.16,0.36,12,0.02,944.00,24191.00,10730,20231222,-19.38,8250,20241112,4.85,10620,-18.55,20240102,8250,4.85,20241112,10730,-19.38,20231222,8250,4.85,20241112,0.42,N,044820,500,48 억,,347896,N,N,0,N,00,N
20241128,130539,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8660,-20,5,-0.23,14081120,1633,92.05,8680,8680,8590,11280,6080,8680,8622.85,3.62,0,-124,8733,8706,8653,8626,8573,8720,8640,48,2600,500,6240,10,1,9603921,832,9.17,0.36,12,0.02,944.00,24191.00,10730,20231222,-19.29,8250,20241112,4.97,10620,-18.46,20240102,8250,4.97,20241112,10730,-19.29,20231222,8250,4.97,20241112,0.42,N,044820,500,48 억,,347896,N,N,0,N,00,N
20241128,120542,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8660,-20,5,-0.23,13994670,1623,91.49,8680,8680,8590,11280,6080,8680,8622.72,3.62,0,-123,8733,8706,8653,8626,8573,8720,8640,48,2600,500,6240,10,1,9603921,832,9.17,0.36,12,0.02,944.00,24191.00,10730,20231222,-19.29,8250,20241112,4.97,10620,-18.46,20240102,8250,4.97,20241112,10730,-19.29,20231222,8250,4.97,20241112,0.42,N,044820,500,48 억,,347896,N,N,0,N,00,N
20241128,110544,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8680,0,3,0.00,11918680,1382,77.90,8680,8680,8590,11280,6080,8680,8624.23,3.62,0,-33,8733,8706,8653,8626,8573,8720,8640,48,2600,500,6240,10,1,9603921,834,9.19,0.36,12,0.01,944.00,24191.00,10730,20231222,-19.11,8250,20241112,5.21,10620,-18.27,20240102,8250,5.21,20241112,10730,-19.11,20231222,8250,5.21,20241112,0.42,N,044820,500,48 억,,347896,N,N,0,N,00,N
20241128,100541,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8670,-10,5,-0.12,4529660,526,29.65,8680,8680,8590,11280,6080,8680,8611.52,3.62,0,-16,8733,8706,8653,8626,8573,8720,8640,48,2600,500,6240,10,1,9603921,833,9.18,0.36,12,0.01,944.00,24191.00,10730,20231222,-19.20,8250,20241112,5.09,10620,-18.36,20240102,8250,5.09,20241112,10730,-19.20,20231222,8250,5.09,20241112,0.42,N,044820,500,48 억,,347896,N,N,0,N,00,N
20241128,090539,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8680,0,3,0.00,0,0,0.00,0,0,0,11280,6080,8680,0.00,3.62,0,0,8733,8706,8653,8626,8573,8720,8640,48,2600,500,6240,10,1,9603921,834,9.19,0.36,12,0.00,944.00,24191.00,10730,20231222,-19.11,8250,20241112,5.21,10620,-18.27,20240102,8250,5.21,20241112,10730,-19.11,20231222,8250,5.21,20241112,0.42,N,044820,500,48 억,,347896,N,N,0,N,00,N
20241127,160527,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8680,0,3,0.00,15287340,1770,57.41,8680,8680,8600,11280,6080,8680,8636.92,3.62,0,-20,9026,8852,8706,8532,8386,8780,8460,48,2600,500,6240,10,1,9603921,834,9.19,0.36,12,0.02,944.00,24191.00,10730,20231222,-19.11,8250,20241112,5.21,10620,-18.27,20240102,8250,5.21,20241112,10730,-19.11,20231222,8250,5.21,20241112,0.43,N,044820,500,48 억,,347918,N,N,0,N,00,N
20241127,150536,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8670,-10,5,-0.12,13144910,1523,49.40,8680,8680,8600,11280,6080,8680,8630.93,3.62,0,-14,9026,8852,8706,8532,8386,8780,8460,48,2600,500,6240,10,1,9603921,833,9.18,0.36,12,0.02,944.00,24191.00,10730,20231222,-19.20,8250,20241112,5.09,10620,-18.36,20240102,8250,5.09,20241112,10730,-19.20,20231222,8250,5.09,20241112,0.43,N,044820,500,48 억,,347918,N,N,0,N,00,N
20241127,140536,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8650,-30,5,-0.35,10472600,1214,39.38,8680,8680,8600,11280,6080,8680,8626.52,3.62,0,-15,9026,8852,8706,8532,8386,8780,8460,48,2600,500,6240,10,1,9603921,831,9.16,0.36,12,0.01,944.00,24191.00,10730,20231222,-19.38,8250,20241112,4.85,10620,-18.55,20240102,8250,4.85,20241112,10730,-19.38,20231222,8250,4.85,20241112,0.43,N,044820,500,48 억,,347918,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 160533 57 100.00 KOSPI 금융업 N N N N N 8670 -10 5 -0.12 24081260 2788 157.16 8680 8680 8590 11280 6080 8680 8637.46 3.62 0 -149 8733 8706 8653 8626 8573 8720 8640 48 2600 500 6240 10 1 9603921 833 9.18 0.36 12 0.03 944.00 24191.00 10730 20231222 -19.20 8250 20241112 5.09 10620 -18.36 20240102 8250 5.09 20241112 10730 -19.20 20231222 8250 5.09 20241112 0.42 N 044820 500 48 억 347896 N N 0 N 00 N
3 20241128 150541 57 100.00 KOSPI 금융업 N N N N N 8660 -20 5 -0.23 18210960 2110 118.94 8680 8680 8590 11280 6080 8680 8630.79 3.62 0 -138 8733 8706 8653 8626 8573 8720 8640 48 2600 500 6240 10 1 9603921 832 9.17 0.36 12 0.02 944.00 24191.00 10730 20231222 -19.29 8250 20241112 4.97 10620 -18.46 20240102 8250 4.97 20241112 10730 -19.29 20231222 8250 4.97 20241112 0.42 N 044820 500 48 억 347896 N N 0 N 00 N
4 20241128 140541 57 100.00 KOSPI 금융업 N N N N N 8650 -30 5 -0.35 14089770 1634 92.11 8680 8680 8590 11280 6080 8680 8622.87 3.62 0 -124 8733 8706 8653 8626 8573 8720 8640 48 2600 500 6240 10 1 9603921 831 9.16 0.36 12 0.02 944.00 24191.00 10730 20231222 -19.38 8250 20241112 4.85 10620 -18.55 20240102 8250 4.85 20241112 10730 -19.38 20231222 8250 4.85 20241112 0.42 N 044820 500 48 억 347896 N N 0 N 00 N
5 20241128 130539 57 100.00 KOSPI 금융업 N N N N N 8660 -20 5 -0.23 14081120 1633 92.05 8680 8680 8590 11280 6080 8680 8622.85 3.62 0 -124 8733 8706 8653 8626 8573 8720 8640 48 2600 500 6240 10 1 9603921 832 9.17 0.36 12 0.02 944.00 24191.00 10730 20231222 -19.29 8250 20241112 4.97 10620 -18.46 20240102 8250 4.97 20241112 10730 -19.29 20231222 8250 4.97 20241112 0.42 N 044820 500 48 억 347896 N N 0 N 00 N
6 20241128 120542 57 100.00 KOSPI 금융업 N N N N N 8660 -20 5 -0.23 13994670 1623 91.49 8680 8680 8590 11280 6080 8680 8622.72 3.62 0 -123 8733 8706 8653 8626 8573 8720 8640 48 2600 500 6240 10 1 9603921 832 9.17 0.36 12 0.02 944.00 24191.00 10730 20231222 -19.29 8250 20241112 4.97 10620 -18.46 20240102 8250 4.97 20241112 10730 -19.29 20231222 8250 4.97 20241112 0.42 N 044820 500 48 억 347896 N N 0 N 00 N
7 20241128 110544 57 100.00 KOSPI 금융업 N N N N N 8680 0 3 0.00 11918680 1382 77.90 8680 8680 8590 11280 6080 8680 8624.23 3.62 0 -33 8733 8706 8653 8626 8573 8720 8640 48 2600 500 6240 10 1 9603921 834 9.19 0.36 12 0.01 944.00 24191.00 10730 20231222 -19.11 8250 20241112 5.21 10620 -18.27 20240102 8250 5.21 20241112 10730 -19.11 20231222 8250 5.21 20241112 0.42 N 044820 500 48 억 347896 N N 0 N 00 N
8 20241128 100541 57 100.00 KOSPI 금융업 N N N N N 8670 -10 5 -0.12 4529660 526 29.65 8680 8680 8590 11280 6080 8680 8611.52 3.62 0 -16 8733 8706 8653 8626 8573 8720 8640 48 2600 500 6240 10 1 9603921 833 9.18 0.36 12 0.01 944.00 24191.00 10730 20231222 -19.20 8250 20241112 5.09 10620 -18.36 20240102 8250 5.09 20241112 10730 -19.20 20231222 8250 5.09 20241112 0.42 N 044820 500 48 억 347896 N N 0 N 00 N
9 20241128 090539 57 100.00 KOSPI 금융업 N N N N N 8680 0 3 0.00 0 0 0.00 0 0 0 11280 6080 8680 0.00 3.62 0 0 8733 8706 8653 8626 8573 8720 8640 48 2600 500 6240 10 1 9603921 834 9.19 0.36 12 0.00 944.00 24191.00 10730 20231222 -19.11 8250 20241112 5.21 10620 -18.27 20240102 8250 5.21 20241112 10730 -19.11 20231222 8250 5.21 20241112 0.42 N 044820 500 48 억 347896 N N 0 N 00 N
10 20241127 160527 57 100.00 KOSPI 금융업 N N N N N 8680 0 3 0.00 15287340 1770 57.41 8680 8680 8600 11280 6080 8680 8636.92 3.62 0 -20 9026 8852 8706 8532 8386 8780 8460 48 2600 500 6240 10 1 9603921 834 9.19 0.36 12 0.02 944.00 24191.00 10730 20231222 -19.11 8250 20241112 5.21 10620 -18.27 20240102 8250 5.21 20241112 10730 -19.11 20231222 8250 5.21 20241112 0.43 N 044820 500 48 억 347918 N N 0 N 00 N
11 20241127 150536 57 100.00 KOSPI 금융업 N N N N N 8670 -10 5 -0.12 13144910 1523 49.40 8680 8680 8600 11280 6080 8680 8630.93 3.62 0 -14 9026 8852 8706 8532 8386 8780 8460 48 2600 500 6240 10 1 9603921 833 9.18 0.36 12 0.02 944.00 24191.00 10730 20231222 -19.20 8250 20241112 5.09 10620 -18.36 20240102 8250 5.09 20241112 10730 -19.20 20231222 8250 5.09 20241112 0.43 N 044820 500 48 억 347918 N N 0 N 00 N
12 20241127 140536 57 100.00 KOSPI 금융업 N N N N N 8650 -30 5 -0.35 10472600 1214 39.38 8680 8680 8600 11280 6080 8680 8626.52 3.62 0 -15 9026 8852 8706 8532 8386 8780 8460 48 2600 500 6240 10 1 9603921 831 9.16 0.36 12 0.01 944.00 24191.00 10730 20231222 -19.38 8250 20241112 4.85 10620 -18.55 20240102 8250 4.85 20241112 10730 -19.38 20231222 8250 4.85 20241112 0.43 N 044820 500 48 억 347918 N N 0 N 00 N