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
229640/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
20241128,161107,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23700,-50,5,-0.21,2103755900,88724,103.19,23600,23950,23500,30850,16650,23750,23711.24,3.45,0,-6308,24516,24132,23916,23532,23316,24025,23425,153,7100,500,16620,50,1,30624879,7258,175.56,4.92,12,0.29,135.00,4814.00,45300,20240530,-47.68,11220,20231122,111.23,45300,-47.68,20240530,17470,35.66,20240417,45300,-47.68,20240530,13460,76.08,20231129,1.13,N,229640,500,153 억,,1056071,N,N,551,N,00,N
20241128,151127,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23850,100,2,0.42,1955023950,82446,95.89,23600,23950,23500,30850,16650,23750,23712.76,3.45,0,-6649,24516,24132,23916,23532,23316,24025,23425,153,7100,500,16620,50,1,30624879,7304,176.67,4.95,12,0.27,135.00,4814.00,45300,20240530,-47.35,11220,20231122,112.57,45300,-47.35,20240530,17470,36.52,20240417,45300,-47.35,20240530,13460,77.19,20231129,1.13,N,229640,500,153 억,,1056071,N,N,302,N,00,N
20241128,141124,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23750,0,3,0.00,1596845850,67418,78.41,23600,23850,23500,30850,16650,23750,23685.70,3.45,0,-2456,24516,24132,23916,23532,23316,24025,23425,153,7100,500,16620,50,1,30624879,7273,175.93,4.93,12,0.22,135.00,4814.00,45300,20240530,-47.57,11220,20231122,111.68,45300,-47.57,20240530,17470,35.95,20240417,45300,-47.57,20240530,13460,76.45,20231129,1.13,N,229640,500,153 억,,1056071,N,N,302,N,00,N
20241128,131123,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23750,0,3,0.00,1457942950,61559,71.59,23600,23850,23500,30850,16650,23750,23683.61,3.45,0,-3700,24516,24132,23916,23532,23316,24025,23425,153,7100,500,16620,50,1,30624879,7273,175.93,4.93,12,0.20,135.00,4814.00,45300,20240530,-47.57,11220,20231122,111.68,45300,-47.57,20240530,17470,35.95,20240417,45300,-47.57,20240530,13460,76.45,20231129,1.13,N,229640,500,153 억,,1056071,N,N,302,N,00,N
20241128,121124,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23700,-50,5,-0.21,1208676650,51077,59.40,23600,23850,23500,30850,16650,23750,23663.73,3.45,0,-1333,24516,24132,23916,23532,23316,24025,23425,153,7100,500,16620,50,1,30624879,7258,175.56,4.92,12,0.17,135.00,4814.00,45300,20240530,-47.68,11220,20231122,111.23,45300,-47.68,20240530,17470,35.66,20240417,45300,-47.68,20240530,13460,76.08,20231129,1.13,N,229640,500,153 억,,1056071,N,N,302,N,00,N
20241128,111128,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23600,-150,5,-0.63,1017436800,42982,49.99,23600,23850,23500,30850,16650,23750,23671.14,3.45,0,-2513,24516,24132,23916,23532,23316,24025,23425,153,7100,500,16620,50,1,30624879,7227,174.81,4.90,12,0.14,135.00,4814.00,45300,20240530,-47.90,11220,20231122,110.34,45300,-47.90,20240530,17470,35.09,20240417,45300,-47.90,20240530,13460,75.33,20231129,1.13,N,229640,500,153 억,,1056071,N,N,302,N,00,N
20241128,101125,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23700,-50,5,-0.21,612705650,25909,30.13,23600,23850,23500,30850,16650,23750,23648.17,3.45,0,-1419,24516,24132,23916,23532,23316,24025,23425,153,7100,500,16620,50,1,30624879,7258,175.56,4.92,12,0.08,135.00,4814.00,45300,20240530,-47.68,11220,20231122,111.23,45300,-47.68,20240530,17470,35.66,20240417,45300,-47.68,20240530,13460,76.08,20231129,1.13,N,229640,500,153 억,,1056071,N,N,302,N,00,N
20241128,091121,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23650,-100,5,-0.42,121960150,5160,6.00,23600,23850,23500,30850,16650,23750,23634.57,3.45,0,-1697,24516,24132,23916,23532,23316,24025,23425,153,7100,500,16620,50,1,30624879,7243,175.19,4.91,12,0.02,135.00,4814.00,45300,20240530,-47.79,11220,20231122,110.78,45300,-47.79,20240530,17470,35.37,20240417,45300,-47.79,20240530,13460,75.71,20231129,1.13,N,229640,500,153 억,,1056071,N,N,302,N,00,N
20241127,161054,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23750,-250,5,-1.04,2054622900,85520,61.48,24050,24300,23700,31200,16800,24000,24025.73,3.45,0,-282,25000,24500,24050,23550,23100,24275,23325,153,7200,500,16800,50,1,30624879,7273,175.93,4.93,12,0.28,135.00,4814.00,45300,20240530,-47.57,11040,20231120,115.13,45300,-47.57,20240530,17470,35.95,20240417,45300,-47.57,20240530,13160,80.47,20231127,1.11,N,229640,500,153 억,,1057002,N,N,302,N,00,N
20241127,151117,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23850,-150,5,-0.62,1885661150,78415,56.37,24050,24300,23700,31200,16800,24000,24047.20,3.45,0,-806,25000,24500,24050,23550,23100,24275,23325,153,7200,500,16800,50,1,30624879,7304,176.67,4.95,12,0.26,135.00,4814.00,45300,20240530,-47.35,11040,20231120,116.03,45300,-47.35,20240530,17470,36.52,20240417,45300,-47.35,20240530,13160,81.23,20231127,1.11,N,229640,500,153 억,,1057002,N,N,44,N,00,N
20241127,141113,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,24150,150,2,0.62,1585118950,65852,47.34,24050,24300,23700,31200,16800,24000,24070.93,3.45,0,3426,25000,24500,24050,23550,23100,24275,23325,153,7200,500,16800,50,1,30624879,7396,178.89,5.02,12,0.22,135.00,4814.00,45300,20240530,-46.69,11040,20231120,118.75,45300,-46.69,20240530,17470,38.24,20240417,45300,-46.69,20240530,13160,83.51,20231127,1.11,N,229640,500,153 억,,1057002,N,N,44,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 161107 55 40.00 KOSPI 금융업 N N N Y 40 N 23700 -50 5 -0.21 2103755900 88724 103.19 23600 23950 23500 30850 16650 23750 23711.24 3.45 0 -6308 24516 24132 23916 23532 23316 24025 23425 153 7100 500 16620 50 1 30624879 7258 175.56 4.92 12 0.29 135.00 4814.00 45300 20240530 -47.68 11220 20231122 111.23 45300 -47.68 20240530 17470 35.66 20240417 45300 -47.68 20240530 13460 76.08 20231129 1.13 N 229640 500 153 억 1056071 N N 551 N 00 N
3 20241128 151127 55 40.00 KOSPI 금융업 N N N Y 40 N 23850 100 2 0.42 1955023950 82446 95.89 23600 23950 23500 30850 16650 23750 23712.76 3.45 0 -6649 24516 24132 23916 23532 23316 24025 23425 153 7100 500 16620 50 1 30624879 7304 176.67 4.95 12 0.27 135.00 4814.00 45300 20240530 -47.35 11220 20231122 112.57 45300 -47.35 20240530 17470 36.52 20240417 45300 -47.35 20240530 13460 77.19 20231129 1.13 N 229640 500 153 억 1056071 N N 302 N 00 N
4 20241128 141124 55 40.00 KOSPI 금융업 N N N Y 40 N 23750 0 3 0.00 1596845850 67418 78.41 23600 23850 23500 30850 16650 23750 23685.70 3.45 0 -2456 24516 24132 23916 23532 23316 24025 23425 153 7100 500 16620 50 1 30624879 7273 175.93 4.93 12 0.22 135.00 4814.00 45300 20240530 -47.57 11220 20231122 111.68 45300 -47.57 20240530 17470 35.95 20240417 45300 -47.57 20240530 13460 76.45 20231129 1.13 N 229640 500 153 억 1056071 N N 302 N 00 N
5 20241128 131123 55 40.00 KOSPI 금융업 N N N Y 40 N 23750 0 3 0.00 1457942950 61559 71.59 23600 23850 23500 30850 16650 23750 23683.61 3.45 0 -3700 24516 24132 23916 23532 23316 24025 23425 153 7100 500 16620 50 1 30624879 7273 175.93 4.93 12 0.20 135.00 4814.00 45300 20240530 -47.57 11220 20231122 111.68 45300 -47.57 20240530 17470 35.95 20240417 45300 -47.57 20240530 13460 76.45 20231129 1.13 N 229640 500 153 억 1056071 N N 302 N 00 N
6 20241128 121124 55 40.00 KOSPI 금융업 N N N Y 40 N 23700 -50 5 -0.21 1208676650 51077 59.40 23600 23850 23500 30850 16650 23750 23663.73 3.45 0 -1333 24516 24132 23916 23532 23316 24025 23425 153 7100 500 16620 50 1 30624879 7258 175.56 4.92 12 0.17 135.00 4814.00 45300 20240530 -47.68 11220 20231122 111.23 45300 -47.68 20240530 17470 35.66 20240417 45300 -47.68 20240530 13460 76.08 20231129 1.13 N 229640 500 153 억 1056071 N N 302 N 00 N
7 20241128 111128 55 40.00 KOSPI 금융업 N N N Y 40 N 23600 -150 5 -0.63 1017436800 42982 49.99 23600 23850 23500 30850 16650 23750 23671.14 3.45 0 -2513 24516 24132 23916 23532 23316 24025 23425 153 7100 500 16620 50 1 30624879 7227 174.81 4.90 12 0.14 135.00 4814.00 45300 20240530 -47.90 11220 20231122 110.34 45300 -47.90 20240530 17470 35.09 20240417 45300 -47.90 20240530 13460 75.33 20231129 1.13 N 229640 500 153 억 1056071 N N 302 N 00 N
8 20241128 101125 55 40.00 KOSPI 금융업 N N N Y 40 N 23700 -50 5 -0.21 612705650 25909 30.13 23600 23850 23500 30850 16650 23750 23648.17 3.45 0 -1419 24516 24132 23916 23532 23316 24025 23425 153 7100 500 16620 50 1 30624879 7258 175.56 4.92 12 0.08 135.00 4814.00 45300 20240530 -47.68 11220 20231122 111.23 45300 -47.68 20240530 17470 35.66 20240417 45300 -47.68 20240530 13460 76.08 20231129 1.13 N 229640 500 153 억 1056071 N N 302 N 00 N
9 20241128 091121 55 40.00 KOSPI 금융업 N N N Y 40 N 23650 -100 5 -0.42 121960150 5160 6.00 23600 23850 23500 30850 16650 23750 23634.57 3.45 0 -1697 24516 24132 23916 23532 23316 24025 23425 153 7100 500 16620 50 1 30624879 7243 175.19 4.91 12 0.02 135.00 4814.00 45300 20240530 -47.79 11220 20231122 110.78 45300 -47.79 20240530 17470 35.37 20240417 45300 -47.79 20240530 13460 75.71 20231129 1.13 N 229640 500 153 억 1056071 N N 302 N 00 N
10 20241127 161054 55 40.00 KOSPI 금융업 N N N Y 40 N 23750 -250 5 -1.04 2054622900 85520 61.48 24050 24300 23700 31200 16800 24000 24025.73 3.45 0 -282 25000 24500 24050 23550 23100 24275 23325 153 7200 500 16800 50 1 30624879 7273 175.93 4.93 12 0.28 135.00 4814.00 45300 20240530 -47.57 11040 20231120 115.13 45300 -47.57 20240530 17470 35.95 20240417 45300 -47.57 20240530 13160 80.47 20231127 1.11 N 229640 500 153 억 1057002 N N 302 N 00 N
11 20241127 151117 55 40.00 KOSPI 금융업 N N N Y 40 N 23850 -150 5 -0.62 1885661150 78415 56.37 24050 24300 23700 31200 16800 24000 24047.20 3.45 0 -806 25000 24500 24050 23550 23100 24275 23325 153 7200 500 16800 50 1 30624879 7304 176.67 4.95 12 0.26 135.00 4814.00 45300 20240530 -47.35 11040 20231120 116.03 45300 -47.35 20240530 17470 36.52 20240417 45300 -47.35 20240530 13160 81.23 20231127 1.11 N 229640 500 153 억 1057002 N N 44 N 00 N
12 20241127 141113 55 40.00 KOSPI 금융업 N N N Y 40 N 24150 150 2 0.62 1585118950 65852 47.34 24050 24300 23700 31200 16800 24000 24070.93 3.45 0 3426 25000 24500 24050 23550 23100 24275 23325 153 7200 500 16800 50 1 30624879 7396 178.89 5.02 12 0.22 135.00 4814.00 45300 20240530 -46.69 11040 20231120 118.75 45300 -46.69 20240530 17470 38.24 20240417 45300 -46.69 20240530 13160 83.51 20231127 1.11 N 229640 500 153 억 1057002 N N 44 N 00 N