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
084690/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
20241128,160737,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8500,70,2,0.83,1307251950,152338,83.01,8500,8680,8450,10950,5910,8430,8581.53,4.45,0,22699,8710,8570,8490,8350,8270,8530,8310,362,2520,1000,5390,10,1,36212538,3078,14.96,0.42,12,0.42,568.00,20000.00,17080,20231207,-50.23,6790,20231124,25.18,13810,-38.45,20240617,7710,10.25,20240411,17080,-50.23,20231207,7710,10.25,20240411,2.98,N,084690,1000,362 억,,1612879,N,N,5,N,00,N
20241128,150751,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8530,100,2,1.19,1204073430,140215,76.40,8500,8680,8450,10950,5910,8430,8587.51,4.45,0,25630,8710,8570,8490,8350,8270,8530,8310,362,2520,1000,5390,10,1,36212538,3089,15.02,0.43,12,0.39,568.00,20000.00,17080,20231207,-50.06,6790,20231124,25.63,13810,-38.23,20240617,7710,10.64,20240411,17080,-50.06,20231207,7710,10.64,20240411,2.98,N,084690,1000,362 억,,1612879,N,N,21,N,00,N
20241128,140748,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8520,90,2,1.07,1146513930,133463,72.72,8500,8680,8450,10950,5910,8430,8590.69,4.45,0,25925,8710,8570,8490,8350,8270,8530,8310,362,2520,1000,5390,10,1,36212538,3085,15.00,0.43,12,0.37,568.00,20000.00,17080,20231207,-50.12,6790,20231124,25.48,13810,-38.31,20240617,7710,10.51,20240411,17080,-50.12,20231207,7710,10.51,20240411,2.98,N,084690,1000,362 억,,1612879,N,N,21,N,00,N
20241128,130746,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8580,150,2,1.78,1049018730,122034,66.50,8500,8680,8450,10950,5910,8430,8596.33,4.45,0,23037,8710,8570,8490,8350,8270,8530,8310,362,2520,1000,5390,10,1,36212538,3107,15.11,0.43,12,0.34,568.00,20000.00,17080,20231207,-49.77,6790,20231124,26.36,13810,-37.87,20240617,7710,11.28,20240411,17080,-49.77,20231207,7710,11.28,20240411,2.98,N,084690,1000,362 억,,1612879,N,N,21,N,00,N
20241128,120750,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8580,150,2,1.78,991607970,115339,62.85,8500,8680,8450,10950,5910,8430,8597.56,4.45,0,24305,8710,8570,8490,8350,8270,8530,8310,362,2520,1000,5390,10,1,36212538,3107,15.11,0.43,12,0.32,568.00,20000.00,17080,20231207,-49.77,6790,20231124,26.36,13810,-37.87,20240617,7710,11.28,20240411,17080,-49.77,20231207,7710,11.28,20240411,2.98,N,084690,1000,362 억,,1612879,N,N,21,N,00,N
20241128,110751,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8570,140,2,1.66,876118360,101824,55.48,8500,8680,8450,10950,5910,8430,8604.51,4.45,0,22361,8710,8570,8490,8350,8270,8530,8310,362,2520,1000,5390,10,1,36212538,3103,15.09,0.43,12,0.28,568.00,20000.00,17080,20231207,-49.82,6790,20231124,26.22,13810,-37.94,20240617,7710,11.15,20240411,17080,-49.82,20231207,7710,11.15,20240411,2.98,N,084690,1000,362 억,,1612879,N,N,21,N,00,N
20241128,100750,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8650,220,2,2.61,683815970,79519,43.33,8500,8680,8450,10950,5910,8430,8599.73,4.45,0,19380,8710,8570,8490,8350,8270,8530,8310,362,2520,1000,5390,10,1,36212538,3132,15.23,0.43,12,0.22,568.00,20000.00,17080,20231207,-49.36,6790,20231124,27.39,13810,-37.36,20240617,7710,12.19,20240411,17080,-49.36,20231207,7710,12.19,20240411,2.98,N,084690,1000,362 억,,1612879,N,N,21,N,00,N
20241128,090747,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8490,60,2,0.71,130458270,15346,8.36,8500,8530,8450,10950,5910,8430,8501.85,4.45,0,3868,8710,8570,8490,8350,8270,8530,8310,362,2520,1000,5390,10,1,36212538,3074,14.95,0.42,12,0.04,568.00,20000.00,17080,20231207,-50.29,6790,20231124,25.04,13810,-38.52,20240617,7710,10.12,20240411,17080,-50.29,20231207,7710,10.12,20240411,2.98,N,084690,1000,362 억,,1612879,N,N,21,N,00,N
20241127,160730,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8430,-80,5,-0.94,1553336330,182474,83.73,8530,8630,8410,11060,5960,8510,8512.78,4.46,0,-455,8703,8606,8473,8376,8243,8655,8425,362,2550,1000,5440,10,1,36212538,3053,14.84,0.42,12,0.50,568.00,20000.00,17080,20231207,-50.64,6770,20231120,24.52,13810,-38.96,20240617,7710,9.34,20240411,17080,-50.64,20231207,7340,14.85,20231127,2.90,N,084690,1000,362 억,,1613319,N,N,21,N,00,N
20241127,150743,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8440,-70,5,-0.82,1493094270,175329,80.46,8530,8630,8410,11060,5960,8510,8515.96,4.46,0,-656,8703,8606,8473,8376,8243,8655,8425,362,2550,1000,5440,10,1,36212538,3056,14.86,0.42,12,0.48,568.00,20000.00,17080,20231207,-50.59,6770,20231120,24.67,13810,-38.88,20240617,7710,9.47,20240411,17080,-50.59,20231207,7340,14.99,20231127,2.90,N,084690,1000,362 억,,1613319,N,N,10,N,00,N
20241127,140744,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8460,-50,5,-0.59,1416149700,166212,76.27,8530,8630,8410,11060,5960,8510,8520.15,4.46,0,-45,8703,8606,8473,8376,8243,8655,8425,362,2550,1000,5440,10,1,36212538,3064,14.89,0.42,12,0.46,568.00,20000.00,17080,20231207,-50.47,6770,20231120,24.96,13810,-38.74,20240617,7710,9.73,20240411,17080,-50.47,20231207,7340,15.26,20231127,2.90,N,084690,1000,362 억,,1613319,N,N,10,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 160737 55 40.00 KOSPI 금융업 N N N Y 40 N 8500 70 2 0.83 1307251950 152338 83.01 8500 8680 8450 10950 5910 8430 8581.53 4.45 0 22699 8710 8570 8490 8350 8270 8530 8310 362 2520 1000 5390 10 1 36212538 3078 14.96 0.42 12 0.42 568.00 20000.00 17080 20231207 -50.23 6790 20231124 25.18 13810 -38.45 20240617 7710 10.25 20240411 17080 -50.23 20231207 7710 10.25 20240411 2.98 N 084690 1000 362 억 1612879 N N 5 N 00 N
3 20241128 150751 55 40.00 KOSPI 금융업 N N N Y 40 N 8530 100 2 1.19 1204073430 140215 76.40 8500 8680 8450 10950 5910 8430 8587.51 4.45 0 25630 8710 8570 8490 8350 8270 8530 8310 362 2520 1000 5390 10 1 36212538 3089 15.02 0.43 12 0.39 568.00 20000.00 17080 20231207 -50.06 6790 20231124 25.63 13810 -38.23 20240617 7710 10.64 20240411 17080 -50.06 20231207 7710 10.64 20240411 2.98 N 084690 1000 362 억 1612879 N N 21 N 00 N
4 20241128 140748 55 40.00 KOSPI 금융업 N N N Y 40 N 8520 90 2 1.07 1146513930 133463 72.72 8500 8680 8450 10950 5910 8430 8590.69 4.45 0 25925 8710 8570 8490 8350 8270 8530 8310 362 2520 1000 5390 10 1 36212538 3085 15.00 0.43 12 0.37 568.00 20000.00 17080 20231207 -50.12 6790 20231124 25.48 13810 -38.31 20240617 7710 10.51 20240411 17080 -50.12 20231207 7710 10.51 20240411 2.98 N 084690 1000 362 억 1612879 N N 21 N 00 N
5 20241128 130746 55 40.00 KOSPI 금융업 N N N Y 40 N 8580 150 2 1.78 1049018730 122034 66.50 8500 8680 8450 10950 5910 8430 8596.33 4.45 0 23037 8710 8570 8490 8350 8270 8530 8310 362 2520 1000 5390 10 1 36212538 3107 15.11 0.43 12 0.34 568.00 20000.00 17080 20231207 -49.77 6790 20231124 26.36 13810 -37.87 20240617 7710 11.28 20240411 17080 -49.77 20231207 7710 11.28 20240411 2.98 N 084690 1000 362 억 1612879 N N 21 N 00 N
6 20241128 120750 55 40.00 KOSPI 금융업 N N N Y 40 N 8580 150 2 1.78 991607970 115339 62.85 8500 8680 8450 10950 5910 8430 8597.56 4.45 0 24305 8710 8570 8490 8350 8270 8530 8310 362 2520 1000 5390 10 1 36212538 3107 15.11 0.43 12 0.32 568.00 20000.00 17080 20231207 -49.77 6790 20231124 26.36 13810 -37.87 20240617 7710 11.28 20240411 17080 -49.77 20231207 7710 11.28 20240411 2.98 N 084690 1000 362 억 1612879 N N 21 N 00 N
7 20241128 110751 55 40.00 KOSPI 금융업 N N N Y 40 N 8570 140 2 1.66 876118360 101824 55.48 8500 8680 8450 10950 5910 8430 8604.51 4.45 0 22361 8710 8570 8490 8350 8270 8530 8310 362 2520 1000 5390 10 1 36212538 3103 15.09 0.43 12 0.28 568.00 20000.00 17080 20231207 -49.82 6790 20231124 26.22 13810 -37.94 20240617 7710 11.15 20240411 17080 -49.82 20231207 7710 11.15 20240411 2.98 N 084690 1000 362 억 1612879 N N 21 N 00 N
8 20241128 100750 55 40.00 KOSPI 금융업 N N N Y 40 N 8650 220 2 2.61 683815970 79519 43.33 8500 8680 8450 10950 5910 8430 8599.73 4.45 0 19380 8710 8570 8490 8350 8270 8530 8310 362 2520 1000 5390 10 1 36212538 3132 15.23 0.43 12 0.22 568.00 20000.00 17080 20231207 -49.36 6790 20231124 27.39 13810 -37.36 20240617 7710 12.19 20240411 17080 -49.36 20231207 7710 12.19 20240411 2.98 N 084690 1000 362 억 1612879 N N 21 N 00 N
9 20241128 090747 55 40.00 KOSPI 금융업 N N N Y 40 N 8490 60 2 0.71 130458270 15346 8.36 8500 8530 8450 10950 5910 8430 8501.85 4.45 0 3868 8710 8570 8490 8350 8270 8530 8310 362 2520 1000 5390 10 1 36212538 3074 14.95 0.42 12 0.04 568.00 20000.00 17080 20231207 -50.29 6790 20231124 25.04 13810 -38.52 20240617 7710 10.12 20240411 17080 -50.29 20231207 7710 10.12 20240411 2.98 N 084690 1000 362 억 1612879 N N 21 N 00 N
10 20241127 160730 55 40.00 KOSPI 금융업 N N N Y 40 N 8430 -80 5 -0.94 1553336330 182474 83.73 8530 8630 8410 11060 5960 8510 8512.78 4.46 0 -455 8703 8606 8473 8376 8243 8655 8425 362 2550 1000 5440 10 1 36212538 3053 14.84 0.42 12 0.50 568.00 20000.00 17080 20231207 -50.64 6770 20231120 24.52 13810 -38.96 20240617 7710 9.34 20240411 17080 -50.64 20231207 7340 14.85 20231127 2.90 N 084690 1000 362 억 1613319 N N 21 N 00 N
11 20241127 150743 55 40.00 KOSPI 금융업 N N N Y 40 N 8440 -70 5 -0.82 1493094270 175329 80.46 8530 8630 8410 11060 5960 8510 8515.96 4.46 0 -656 8703 8606 8473 8376 8243 8655 8425 362 2550 1000 5440 10 1 36212538 3056 14.86 0.42 12 0.48 568.00 20000.00 17080 20231207 -50.59 6770 20231120 24.67 13810 -38.88 20240617 7710 9.47 20240411 17080 -50.59 20231207 7340 14.99 20231127 2.90 N 084690 1000 362 억 1613319 N N 10 N 00 N
12 20241127 140744 55 40.00 KOSPI 금융업 N N N Y 40 N 8460 -50 5 -0.59 1416149700 166212 76.27 8530 8630 8410 11060 5960 8510 8520.15 4.46 0 -45 8703 8606 8473 8376 8243 8655 8425 362 2550 1000 5440 10 1 36212538 3064 14.89 0.42 12 0.46 568.00 20000.00 17080 20231207 -50.47 6770 20231120 24.96 13810 -38.74 20240617 7710 9.73 20240411 17080 -50.47 20231207 7340 15.26 20231127 2.90 N 084690 1000 362 억 1613319 N N 10 N 00 N