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
096760/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
20241128,160816,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2875,-70,5,-2.38,114649030,38946,321.63,2960,2975,2875,3825,2065,2945,2943.79,1.47,0,5522,2981,2962,2946,2927,2911,2955,2920,370,880,500,2060,5,1,73924942,2125,11.19,1.61,12,0.05,257.00,1785.00,3905,20240920,-26.38,2815,20241115,2.13,3905,-26.38,20240920,2815,2.13,20241115,3905,-26.38,20240920,2815,2.13,20241115,0.25,N,096760,500,369 억,,1088329,N,N,6,N,00,N
20241128,150833,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2955,10,2,0.34,97311530,32920,271.86,2960,2975,2935,3825,2065,2945,2956.00,1.47,0,11242,2981,2962,2946,2927,2911,2955,2920,370,880,500,2060,5,1,73924942,2184,11.50,1.66,12,0.04,257.00,1785.00,3905,20240920,-24.33,2815,20241115,4.97,3905,-24.33,20240920,2815,4.97,20241115,3905,-24.33,20240920,2815,4.97,20241115,0.25,N,096760,500,369 억,,1088329,N,N,2,N,00,N
20241128,140830,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2960,15,2,0.51,78584490,26598,219.65,2960,2975,2935,3825,2065,2945,2954.53,1.47,0,8784,2981,2962,2946,2927,2911,2955,2920,370,880,500,2060,5,1,73924942,2188,11.52,1.66,12,0.04,257.00,1785.00,3905,20240920,-24.20,2815,20241115,5.15,3905,-24.20,20240920,2815,5.15,20241115,3905,-24.20,20240920,2815,5.15,20241115,0.25,N,096760,500,369 억,,1088329,N,N,2,N,00,N
20241128,130828,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2970,25,2,0.85,74122480,25090,207.20,2960,2975,2935,3825,2065,2945,2954.26,1.47,0,8362,2981,2962,2946,2927,2911,2955,2920,370,880,500,2060,5,1,73924942,2196,11.56,1.66,12,0.03,257.00,1785.00,3905,20240920,-23.94,2815,20241115,5.51,3905,-23.94,20240920,2815,5.51,20241115,3905,-23.94,20240920,2815,5.51,20241115,0.25,N,096760,500,369 억,,1088329,N,N,2,N,00,N
20241128,120832,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2945,0,3,0.00,68083960,23051,190.36,2960,2975,2935,3825,2065,2945,2953.62,1.47,0,7974,2981,2962,2946,2927,2911,2955,2920,370,880,500,2060,5,1,73924942,2177,11.46,1.65,12,0.03,257.00,1785.00,3905,20240920,-24.58,2815,20241115,4.62,3905,-24.58,20240920,2815,4.62,20241115,3905,-24.58,20240920,2815,4.62,20241115,0.25,N,096760,500,369 억,,1088329,N,N,2,N,00,N
20241128,110834,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2965,20,2,0.68,64094965,21699,179.20,2960,2975,2935,3825,2065,2945,2953.82,1.47,0,7632,2981,2962,2946,2927,2911,2955,2920,370,880,500,2060,5,1,73924942,2192,11.54,1.66,12,0.03,257.00,1785.00,3905,20240920,-24.07,2815,20241115,5.33,3905,-24.07,20240920,2815,5.33,20241115,3905,-24.07,20240920,2815,5.33,20241115,0.25,N,096760,500,369 억,,1088329,N,N,2,N,00,N
20241128,100831,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2960,15,2,0.51,6897845,2341,19.33,2960,2970,2935,3825,2065,2945,2946.54,1.47,0,59,2981,2962,2946,2927,2911,2955,2920,370,880,500,2060,5,1,73924942,2188,11.52,1.66,12,0.00,257.00,1785.00,3905,20240920,-24.20,2815,20241115,5.15,3905,-24.20,20240920,2815,5.15,20241115,3905,-24.20,20240920,2815,5.15,20241115,0.25,N,096760,500,369 억,,1088329,N,N,2,N,00,N
20241128,090828,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2950,5,2,0.17,298550,101,0.83,2960,2970,2950,3825,2065,2945,2955.94,1.47,0,-52,2981,2962,2946,2927,2911,2955,2920,370,880,500,2060,5,1,73924942,2181,11.48,1.65,12,0.00,257.00,1785.00,3905,20240920,-24.46,2815,20241115,4.80,3905,-24.46,20240920,2815,4.80,20241115,3905,-24.46,20240920,2815,4.80,20241115,0.25,N,096760,500,369 억,,1088329,N,N,2,N,00,N
20241127,160810,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2945,0,3,0.00,35629040,12104,49.44,2965,2965,2930,3825,2065,2945,2943.58,1.47,0,820,2991,2967,2951,2927,2911,2965,2925,370,880,500,2060,5,1,73924942,2177,11.46,1.65,12,0.02,257.00,1785.00,3905,20240920,-24.58,2815,20241115,4.62,3905,-24.58,20240920,2815,4.62,20241115,3905,-24.58,20240920,2815,4.62,20241115,0.26,N,096760,500,369 억,,1084923,N,N,2,N,00,N
20241127,150824,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2935,-10,5,-0.34,32637835,11085,45.28,2965,2965,2935,3825,2065,2945,2944.32,1.47,0,774,2991,2967,2951,2927,2911,2965,2925,370,880,500,2060,5,1,73924942,2170,11.42,1.64,12,0.01,257.00,1785.00,3905,20240920,-24.84,2815,20241115,4.26,3905,-24.84,20240920,2815,4.26,20241115,3905,-24.84,20240920,2815,4.26,20241115,0.26,N,096760,500,369 억,,1084923,N,N,1,N,00,N
20241127,140824,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2950,5,2,0.17,19995470,6779,27.69,2965,2965,2940,3825,2065,2945,2949.62,1.47,0,764,2991,2967,2951,2927,2911,2965,2925,370,880,500,2060,5,1,73924942,2181,11.48,1.65,12,0.01,257.00,1785.00,3905,20240920,-24.46,2815,20241115,4.80,3905,-24.46,20240920,2815,4.80,20241115,3905,-24.46,20240920,2815,4.80,20241115,0.26,N,096760,500,369 억,,1084923,N,N,1,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 160816 55 60.00 KOSPI 금융업 N N N Y 60 N 2875 -70 5 -2.38 114649030 38946 321.63 2960 2975 2875 3825 2065 2945 2943.79 1.47 0 5522 2981 2962 2946 2927 2911 2955 2920 370 880 500 2060 5 1 73924942 2125 11.19 1.61 12 0.05 257.00 1785.00 3905 20240920 -26.38 2815 20241115 2.13 3905 -26.38 20240920 2815 2.13 20241115 3905 -26.38 20240920 2815 2.13 20241115 0.25 N 096760 500 369 억 1088329 N N 6 N 00 N
3 20241128 150833 55 60.00 KOSPI 금융업 N N N Y 60 N 2955 10 2 0.34 97311530 32920 271.86 2960 2975 2935 3825 2065 2945 2956.00 1.47 0 11242 2981 2962 2946 2927 2911 2955 2920 370 880 500 2060 5 1 73924942 2184 11.50 1.66 12 0.04 257.00 1785.00 3905 20240920 -24.33 2815 20241115 4.97 3905 -24.33 20240920 2815 4.97 20241115 3905 -24.33 20240920 2815 4.97 20241115 0.25 N 096760 500 369 억 1088329 N N 2 N 00 N
4 20241128 140830 55 60.00 KOSPI 금융업 N N N Y 60 N 2960 15 2 0.51 78584490 26598 219.65 2960 2975 2935 3825 2065 2945 2954.53 1.47 0 8784 2981 2962 2946 2927 2911 2955 2920 370 880 500 2060 5 1 73924942 2188 11.52 1.66 12 0.04 257.00 1785.00 3905 20240920 -24.20 2815 20241115 5.15 3905 -24.20 20240920 2815 5.15 20241115 3905 -24.20 20240920 2815 5.15 20241115 0.25 N 096760 500 369 억 1088329 N N 2 N 00 N
5 20241128 130828 55 60.00 KOSPI 금융업 N N N Y 60 N 2970 25 2 0.85 74122480 25090 207.20 2960 2975 2935 3825 2065 2945 2954.26 1.47 0 8362 2981 2962 2946 2927 2911 2955 2920 370 880 500 2060 5 1 73924942 2196 11.56 1.66 12 0.03 257.00 1785.00 3905 20240920 -23.94 2815 20241115 5.51 3905 -23.94 20240920 2815 5.51 20241115 3905 -23.94 20240920 2815 5.51 20241115 0.25 N 096760 500 369 억 1088329 N N 2 N 00 N
6 20241128 120832 55 60.00 KOSPI 금융업 N N N Y 60 N 2945 0 3 0.00 68083960 23051 190.36 2960 2975 2935 3825 2065 2945 2953.62 1.47 0 7974 2981 2962 2946 2927 2911 2955 2920 370 880 500 2060 5 1 73924942 2177 11.46 1.65 12 0.03 257.00 1785.00 3905 20240920 -24.58 2815 20241115 4.62 3905 -24.58 20240920 2815 4.62 20241115 3905 -24.58 20240920 2815 4.62 20241115 0.25 N 096760 500 369 억 1088329 N N 2 N 00 N
7 20241128 110834 55 60.00 KOSPI 금융업 N N N Y 60 N 2965 20 2 0.68 64094965 21699 179.20 2960 2975 2935 3825 2065 2945 2953.82 1.47 0 7632 2981 2962 2946 2927 2911 2955 2920 370 880 500 2060 5 1 73924942 2192 11.54 1.66 12 0.03 257.00 1785.00 3905 20240920 -24.07 2815 20241115 5.33 3905 -24.07 20240920 2815 5.33 20241115 3905 -24.07 20240920 2815 5.33 20241115 0.25 N 096760 500 369 억 1088329 N N 2 N 00 N
8 20241128 100831 55 60.00 KOSPI 금융업 N N N Y 60 N 2960 15 2 0.51 6897845 2341 19.33 2960 2970 2935 3825 2065 2945 2946.54 1.47 0 59 2981 2962 2946 2927 2911 2955 2920 370 880 500 2060 5 1 73924942 2188 11.52 1.66 12 0.00 257.00 1785.00 3905 20240920 -24.20 2815 20241115 5.15 3905 -24.20 20240920 2815 5.15 20241115 3905 -24.20 20240920 2815 5.15 20241115 0.25 N 096760 500 369 억 1088329 N N 2 N 00 N
9 20241128 090828 55 60.00 KOSPI 금융업 N N N Y 60 N 2950 5 2 0.17 298550 101 0.83 2960 2970 2950 3825 2065 2945 2955.94 1.47 0 -52 2981 2962 2946 2927 2911 2955 2920 370 880 500 2060 5 1 73924942 2181 11.48 1.65 12 0.00 257.00 1785.00 3905 20240920 -24.46 2815 20241115 4.80 3905 -24.46 20240920 2815 4.80 20241115 3905 -24.46 20240920 2815 4.80 20241115 0.25 N 096760 500 369 억 1088329 N N 2 N 00 N
10 20241127 160810 55 60.00 KOSPI 금융업 N N N Y 60 N 2945 0 3 0.00 35629040 12104 49.44 2965 2965 2930 3825 2065 2945 2943.58 1.47 0 820 2991 2967 2951 2927 2911 2965 2925 370 880 500 2060 5 1 73924942 2177 11.46 1.65 12 0.02 257.00 1785.00 3905 20240920 -24.58 2815 20241115 4.62 3905 -24.58 20240920 2815 4.62 20241115 3905 -24.58 20240920 2815 4.62 20241115 0.26 N 096760 500 369 억 1084923 N N 2 N 00 N
11 20241127 150824 55 60.00 KOSPI 금융업 N N N Y 60 N 2935 -10 5 -0.34 32637835 11085 45.28 2965 2965 2935 3825 2065 2945 2944.32 1.47 0 774 2991 2967 2951 2927 2911 2965 2925 370 880 500 2060 5 1 73924942 2170 11.42 1.64 12 0.01 257.00 1785.00 3905 20240920 -24.84 2815 20241115 4.26 3905 -24.84 20240920 2815 4.26 20241115 3905 -24.84 20240920 2815 4.26 20241115 0.26 N 096760 500 369 억 1084923 N N 1 N 00 N
12 20241127 140824 55 60.00 KOSPI 금융업 N N N Y 60 N 2950 5 2 0.17 19995470 6779 27.69 2965 2965 2940 3825 2065 2945 2949.62 1.47 0 764 2991 2967 2951 2927 2911 2965 2925 370 880 500 2060 5 1 73924942 2181 11.48 1.65 12 0.01 257.00 1785.00 3905 20240920 -24.46 2815 20241115 4.80 3905 -24.46 20240920 2815 4.80 20241115 3905 -24.46 20240920 2815 4.80 20241115 0.26 N 096760 500 369 억 1084923 N N 1 N 00 N