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
072710/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
20241128,160706,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67000,700,2,1.06,138997400,2099,43.82,65700,67000,65600,86100,46500,66300,66220.77,2.65,0,253,67300,66800,66100,65600,64900,67050,65850,232,19800,5000,50380,100,1,4637790,3107,4.63,0.28,12,0.05,14478.00,242037.00,85400,20240617,-21.55,61500,20240118,8.94,85400,-21.55,20240617,61500,8.94,20240118,85400,-21.55,20240617,61500,8.94,20240118,0.29,N,072710,5000,231 억,,122866,N,N,0,N,00,N
20241128,150719,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,66100,-200,5,-0.30,120403400,1821,38.02,65700,66400,65600,86100,46500,66300,66119.38,2.65,0,-68,67300,66800,66100,65600,64900,67050,65850,232,19800,5000,50380,100,1,4637790,3066,4.57,0.27,12,0.04,14478.00,242037.00,85400,20240617,-22.60,61500,20240118,7.48,85400,-22.60,20240617,61500,7.48,20240118,85400,-22.60,20240617,61500,7.48,20240118,0.29,N,072710,5000,231 억,,122866,N,N,0,N,00,N
20241128,140717,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,66200,-100,5,-0.15,70594000,1069,22.32,65700,66300,65600,86100,46500,66300,66037.42,2.65,0,-32,67300,66800,66100,65600,64900,67050,65850,232,19800,5000,50380,100,1,4637790,3070,4.57,0.27,12,0.02,14478.00,242037.00,85400,20240617,-22.48,61500,20240118,7.64,85400,-22.48,20240617,61500,7.64,20240118,85400,-22.48,20240617,61500,7.64,20240118,0.29,N,072710,5000,231 억,,122866,N,N,0,N,00,N
20241128,130715,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,66200,-100,5,-0.15,61206100,927,19.35,65700,66300,65600,86100,46500,66300,66026.00,2.65,0,-32,67300,66800,66100,65600,64900,67050,65850,232,19800,5000,50380,100,1,4637790,3070,4.57,0.27,12,0.02,14478.00,242037.00,85400,20240617,-22.48,61500,20240118,7.64,85400,-22.48,20240617,61500,7.64,20240118,85400,-22.48,20240617,61500,7.64,20240118,0.29,N,072710,5000,231 억,,122866,N,N,0,N,00,N
20241128,120718,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,66300,0,3,0.00,46923200,711,14.84,65700,66300,65600,86100,46500,66300,65996.06,2.65,0,105,67300,66800,66100,65600,64900,67050,65850,232,19800,5000,50380,100,1,4637790,3075,4.58,0.27,12,0.02,14478.00,242037.00,85400,20240617,-22.37,61500,20240118,7.80,85400,-22.37,20240617,61500,7.80,20240118,85400,-22.37,20240617,61500,7.80,20240118,0.29,N,072710,5000,231 억,,122866,N,N,0,N,00,N
20241128,110720,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,66100,-200,5,-0.30,30588300,464,9.69,65700,66300,65600,86100,46500,66300,65923.06,2.65,0,232,67300,66800,66100,65600,64900,67050,65850,232,19800,5000,50380,100,1,4637790,3066,4.57,0.27,12,0.01,14478.00,242037.00,85400,20240617,-22.60,61500,20240118,7.48,85400,-22.60,20240617,61500,7.48,20240118,85400,-22.60,20240617,61500,7.48,20240118,0.29,N,072710,5000,231 억,,122866,N,N,0,N,00,N
20241128,100718,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,66100,-200,5,-0.30,11520600,175,3.65,65700,66300,65600,86100,46500,66300,65832.00,2.65,0,45,67300,66800,66100,65600,64900,67050,65850,232,19800,5000,50380,100,1,4637790,3066,4.57,0.27,12,0.00,14478.00,242037.00,85400,20240617,-22.60,61500,20240118,7.48,85400,-22.60,20240617,61500,7.48,20240118,85400,-22.60,20240617,61500,7.48,20240118,0.29,N,072710,5000,231 억,,122866,N,N,0,N,00,N
20241128,090715,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,66200,-100,5,-0.15,1117400,17,0.35,65700,66200,65700,86100,46500,66300,65729.41,2.65,0,-1,67300,66800,66100,65600,64900,67050,65850,232,19800,5000,50380,100,1,4637790,3070,4.57,0.27,12,0.00,14478.00,242037.00,85400,20240617,-22.48,61500,20240118,7.64,85400,-22.48,20240617,61500,7.64,20240118,85400,-22.48,20240617,61500,7.64,20240118,0.29,N,072710,5000,231 억,,122866,N,N,0,N,00,N
20241127,160659,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,66300,300,2,0.45,316449700,4789,333.03,65400,66600,65400,85800,46200,66000,66078.45,2.66,0,-625,66533,66266,65833,65566,65133,66350,65650,232,19800,5000,50160,100,1,4637790,3075,4.58,0.27,12,0.10,14478.00,242037.00,85400,20240617,-22.37,61500,20240118,7.80,85400,-22.37,20240617,61500,7.80,20240118,85400,-22.37,20240617,61500,7.80,20240118,0.28,N,072710,5000,231 억,,123509,N,N,0,N,00,N
20241127,150712,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,65900,-100,5,-0.15,304500300,4608,320.45,65400,66600,65400,85800,46200,66000,66080.79,2.66,0,-573,66533,66266,65833,65566,65133,66350,65650,232,19800,5000,50160,100,1,4637790,3056,4.55,0.27,12,0.10,14478.00,242037.00,85400,20240617,-22.83,61500,20240118,7.15,85400,-22.83,20240617,61500,7.15,20240118,85400,-22.83,20240617,61500,7.15,20240118,0.28,N,072710,5000,231 억,,123509,N,N,0,N,00,N
20241127,140713,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,66000,0,3,0.00,220625700,3338,232.13,65400,66600,65400,85800,46200,66000,66095.18,2.66,0,-611,66533,66266,65833,65566,65133,66350,65650,232,19800,5000,50160,100,1,4637790,3061,4.56,0.27,12,0.07,14478.00,242037.00,85400,20240617,-22.72,61500,20240118,7.32,85400,-22.72,20240617,61500,7.32,20240118,85400,-22.72,20240617,61500,7.32,20240118,0.28,N,072710,5000,231 억,,123509,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 160706 55 60.00 KOSPI 금융업 N N N Y 60 N 67000 700 2 1.06 138997400 2099 43.82 65700 67000 65600 86100 46500 66300 66220.77 2.65 0 253 67300 66800 66100 65600 64900 67050 65850 232 19800 5000 50380 100 1 4637790 3107 4.63 0.28 12 0.05 14478.00 242037.00 85400 20240617 -21.55 61500 20240118 8.94 85400 -21.55 20240617 61500 8.94 20240118 85400 -21.55 20240617 61500 8.94 20240118 0.29 N 072710 5000 231 억 122866 N N 0 N 00 N
3 20241128 150719 55 60.00 KOSPI 금융업 N N N Y 60 N 66100 -200 5 -0.30 120403400 1821 38.02 65700 66400 65600 86100 46500 66300 66119.38 2.65 0 -68 67300 66800 66100 65600 64900 67050 65850 232 19800 5000 50380 100 1 4637790 3066 4.57 0.27 12 0.04 14478.00 242037.00 85400 20240617 -22.60 61500 20240118 7.48 85400 -22.60 20240617 61500 7.48 20240118 85400 -22.60 20240617 61500 7.48 20240118 0.29 N 072710 5000 231 억 122866 N N 0 N 00 N
4 20241128 140717 55 60.00 KOSPI 금융업 N N N Y 60 N 66200 -100 5 -0.15 70594000 1069 22.32 65700 66300 65600 86100 46500 66300 66037.42 2.65 0 -32 67300 66800 66100 65600 64900 67050 65850 232 19800 5000 50380 100 1 4637790 3070 4.57 0.27 12 0.02 14478.00 242037.00 85400 20240617 -22.48 61500 20240118 7.64 85400 -22.48 20240617 61500 7.64 20240118 85400 -22.48 20240617 61500 7.64 20240118 0.29 N 072710 5000 231 억 122866 N N 0 N 00 N
5 20241128 130715 55 60.00 KOSPI 금융업 N N N Y 60 N 66200 -100 5 -0.15 61206100 927 19.35 65700 66300 65600 86100 46500 66300 66026.00 2.65 0 -32 67300 66800 66100 65600 64900 67050 65850 232 19800 5000 50380 100 1 4637790 3070 4.57 0.27 12 0.02 14478.00 242037.00 85400 20240617 -22.48 61500 20240118 7.64 85400 -22.48 20240617 61500 7.64 20240118 85400 -22.48 20240617 61500 7.64 20240118 0.29 N 072710 5000 231 억 122866 N N 0 N 00 N
6 20241128 120718 55 60.00 KOSPI 금융업 N N N Y 60 N 66300 0 3 0.00 46923200 711 14.84 65700 66300 65600 86100 46500 66300 65996.06 2.65 0 105 67300 66800 66100 65600 64900 67050 65850 232 19800 5000 50380 100 1 4637790 3075 4.58 0.27 12 0.02 14478.00 242037.00 85400 20240617 -22.37 61500 20240118 7.80 85400 -22.37 20240617 61500 7.80 20240118 85400 -22.37 20240617 61500 7.80 20240118 0.29 N 072710 5000 231 억 122866 N N 0 N 00 N
7 20241128 110720 55 60.00 KOSPI 금융업 N N N Y 60 N 66100 -200 5 -0.30 30588300 464 9.69 65700 66300 65600 86100 46500 66300 65923.06 2.65 0 232 67300 66800 66100 65600 64900 67050 65850 232 19800 5000 50380 100 1 4637790 3066 4.57 0.27 12 0.01 14478.00 242037.00 85400 20240617 -22.60 61500 20240118 7.48 85400 -22.60 20240617 61500 7.48 20240118 85400 -22.60 20240617 61500 7.48 20240118 0.29 N 072710 5000 231 억 122866 N N 0 N 00 N
8 20241128 100718 55 60.00 KOSPI 금융업 N N N Y 60 N 66100 -200 5 -0.30 11520600 175 3.65 65700 66300 65600 86100 46500 66300 65832.00 2.65 0 45 67300 66800 66100 65600 64900 67050 65850 232 19800 5000 50380 100 1 4637790 3066 4.57 0.27 12 0.00 14478.00 242037.00 85400 20240617 -22.60 61500 20240118 7.48 85400 -22.60 20240617 61500 7.48 20240118 85400 -22.60 20240617 61500 7.48 20240118 0.29 N 072710 5000 231 억 122866 N N 0 N 00 N
9 20241128 090715 55 60.00 KOSPI 금융업 N N N Y 60 N 66200 -100 5 -0.15 1117400 17 0.35 65700 66200 65700 86100 46500 66300 65729.41 2.65 0 -1 67300 66800 66100 65600 64900 67050 65850 232 19800 5000 50380 100 1 4637790 3070 4.57 0.27 12 0.00 14478.00 242037.00 85400 20240617 -22.48 61500 20240118 7.64 85400 -22.48 20240617 61500 7.64 20240118 85400 -22.48 20240617 61500 7.64 20240118 0.29 N 072710 5000 231 억 122866 N N 0 N 00 N
10 20241127 160659 55 60.00 KOSPI 금융업 N N N Y 60 N 66300 300 2 0.45 316449700 4789 333.03 65400 66600 65400 85800 46200 66000 66078.45 2.66 0 -625 66533 66266 65833 65566 65133 66350 65650 232 19800 5000 50160 100 1 4637790 3075 4.58 0.27 12 0.10 14478.00 242037.00 85400 20240617 -22.37 61500 20240118 7.80 85400 -22.37 20240617 61500 7.80 20240118 85400 -22.37 20240617 61500 7.80 20240118 0.28 N 072710 5000 231 억 123509 N N 0 N 00 N
11 20241127 150712 55 60.00 KOSPI 금융업 N N N Y 60 N 65900 -100 5 -0.15 304500300 4608 320.45 65400 66600 65400 85800 46200 66000 66080.79 2.66 0 -573 66533 66266 65833 65566 65133 66350 65650 232 19800 5000 50160 100 1 4637790 3056 4.55 0.27 12 0.10 14478.00 242037.00 85400 20240617 -22.83 61500 20240118 7.15 85400 -22.83 20240617 61500 7.15 20240118 85400 -22.83 20240617 61500 7.15 20240118 0.28 N 072710 5000 231 억 123509 N N 0 N 00 N
12 20241127 140713 55 60.00 KOSPI 금융업 N N N Y 60 N 66000 0 3 0.00 220625700 3338 232.13 65400 66600 65400 85800 46200 66000 66095.18 2.66 0 -611 66533 66266 65833 65566 65133 66350 65650 232 19800 5000 50160 100 1 4637790 3061 4.56 0.27 12 0.07 14478.00 242037.00 85400 20240617 -22.72 61500 20240118 7.32 85400 -22.72 20240617 61500 7.32 20240118 85400 -22.72 20240617 61500 7.32 20240118 0.28 N 072710 5000 231 억 123509 N N 0 N 00 N