ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-06 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-06 18:14:02 +09:00
parent cc2edade58
commit c404f30f50
2959 changed files with 31902 additions and 2719 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
487570/price/prices-20241201.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
20241206,161304,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,30300,-850,5,-2.73,563380450,18649,172.21,31600,31600,29850,40450,21850,31150,30209.58,3.62,0,480,32416,31782,31466,30832,30516,31625,30675,186,9300,5000,21800,50,1,3725927,1129,0.00,0.00,12,0.50,0.00,0.00,118000,20240729,-74.32,29850,20241206,1.51,118000,-74.32,20240729,29850,1.51,20241206,118000,-74.32,20240729,29850,1.51,20241206,0.62,N,487570,5000,186 억,,134946,N,N,0,N,00,N
20241206,151309,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,30200,-950,5,-3.05,556533400,18423,170.13,31600,31600,29850,40450,21850,31150,30208.62,3.62,0,545,32416,31782,31466,30832,30516,31625,30675,186,9300,5000,21800,50,1,3725927,1125,0.00,0.00,12,0.49,0.00,0.00,118000,20240729,-74.41,29850,20241206,1.17,118000,-74.41,20240729,29850,1.17,20241206,118000,-74.41,20240729,29850,1.17,20241206,0.62,N,487570,5000,186 억,,134946,N,N,0,N,00,N
20241206,141307,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,30050,-1100,5,-3.53,515470900,17062,157.56,31600,31600,29850,40450,21850,31150,30211.63,3.62,0,351,32416,31782,31466,30832,30516,31625,30675,186,9300,5000,21800,50,1,3725927,1120,0.00,0.00,12,0.46,0.00,0.00,118000,20240729,-74.53,29850,20241206,0.67,118000,-74.53,20240729,29850,0.67,20241206,118000,-74.53,20240729,29850,0.67,20241206,0.62,N,487570,5000,186 억,,134946,N,N,0,N,00,N
20241206,131307,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,30100,-1050,5,-3.37,507823500,16808,155.21,31600,31600,29850,40450,21850,31150,30213.20,3.62,0,433,32416,31782,31466,30832,30516,31625,30675,186,9300,5000,21800,50,1,3725927,1122,0.00,0.00,12,0.45,0.00,0.00,118000,20240729,-74.49,29850,20241206,0.84,118000,-74.49,20240729,29850,0.84,20241206,118000,-74.49,20240729,29850,0.84,20241206,0.62,N,487570,5000,186 억,,134946,N,N,0,N,00,N
20241206,121258,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,30100,-1050,5,-3.37,489524600,16201,149.61,31600,31600,29850,40450,21850,31150,30215.70,3.62,0,518,32416,31782,31466,30832,30516,31625,30675,186,9300,5000,21800,50,1,3725927,1122,0.00,0.00,12,0.43,0.00,0.00,118000,20240729,-74.49,29850,20241206,0.84,118000,-74.49,20240729,29850,0.84,20241206,118000,-74.49,20240729,29850,0.84,20241206,0.62,N,487570,5000,186 억,,134946,N,N,0,N,00,N
20241206,111256,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,30050,-1100,5,-3.53,432831700,14317,132.21,31600,31600,29850,40450,21850,31150,30232.01,3.62,0,-821,32416,31782,31466,30832,30516,31625,30675,186,9300,5000,21800,50,1,3725927,1120,0.00,0.00,12,0.38,0.00,0.00,118000,20240729,-74.53,29850,20241206,0.67,118000,-74.53,20240729,29850,0.67,20241206,118000,-74.53,20240729,29850,0.67,20241206,0.62,N,487570,5000,186 억,,134946,N,N,0,N,00,N
20241206,101256,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,30100,-1050,5,-3.37,223700250,7353,67.90,31600,31600,30000,40450,21850,31150,30422.99,3.62,0,317,32416,31782,31466,30832,30516,31625,30675,186,9300,5000,21800,50,1,3725927,1122,0.00,0.00,12,0.20,0.00,0.00,118000,20240729,-74.49,30000,20241206,0.33,118000,-74.49,20240729,30000,0.33,20241206,118000,-74.49,20240729,30000,0.33,20241206,0.62,N,487570,5000,186 억,,134946,N,N,0,N,00,N
20241206,091307,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,31250,100,2,0.32,11851500,380,3.51,31600,31600,31050,40450,21850,31150,31188.16,3.62,0,-32,32416,31782,31466,30832,30516,31625,30675,186,9300,5000,21800,50,1,3725927,1164,0.00,0.00,12,0.01,0.00,0.00,118000,20240729,-73.52,31050,20241206,0.64,118000,-73.52,20240729,31050,0.64,20241206,118000,-73.52,20240729,31050,0.64,20241206,0.62,N,487570,5000,186 억,,134946,N,N,0,N,00,N
20241205,161239,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,31150,-850,5,-2.66,337018250,10718,113.45,32000,32100,31150,41600,22400,32000,31444.93,3.67,0,-2525,32966,32482,32116,31632,31266,32725,31875,186,9600,5000,22400,50,1,3725927,1161,0.00,0.00,12,0.29,0.00,0.00,118000,20240729,-73.60,31150,20241205,0.00,118000,-73.60,20240729,31150,0.00,20241205,118000,-73.60,20240729,31150,0.00,20241205,0.64,N,487570,5000,186 억,,136757,N,N,0,N,00,N
20241205,151249,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,31200,-800,5,-2.50,285081050,9054,95.84,32000,32100,31200,41600,22400,32000,31486.75,3.67,0,-2253,32966,32482,32116,31632,31266,32725,31875,186,9600,5000,22400,50,1,3725927,1162,0.00,0.00,12,0.24,0.00,0.00,118000,20240729,-73.56,31200,20241205,0.00,118000,-73.56,20240729,31200,0.00,20241205,118000,-73.56,20240729,31200,0.00,20241205,0.64,N,487570,5000,186 억,,136757,N,N,0,N,00,N
20241205,141233,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,31450,-550,5,-1.72,207864350,6587,69.73,32000,32100,31350,41600,22400,32000,31556.76,3.67,0,-825,32966,32482,32116,31632,31266,32725,31875,186,9600,5000,22400,50,1,3725927,1172,0.00,0.00,12,0.18,0.00,0.00,118000,20240729,-73.35,31350,20241205,0.32,118000,-73.35,20240729,31350,0.32,20241205,118000,-73.35,20240729,31350,0.32,20241205,0.64,N,487570,5000,186 억,,136757,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 20241206 161304 57 100.00 KOSPI 신저가 금융업 N N N N N 30300 -850 5 -2.73 563380450 18649 172.21 31600 31600 29850 40450 21850 31150 30209.58 3.62 0 480 32416 31782 31466 30832 30516 31625 30675 186 9300 5000 21800 50 1 3725927 1129 0.00 0.00 12 0.50 0.00 0.00 118000 20240729 -74.32 29850 20241206 1.51 118000 -74.32 20240729 29850 1.51 20241206 118000 -74.32 20240729 29850 1.51 20241206 0.62 N 487570 5000 186 억 134946 N N 0 N 00 N
3 20241206 151309 57 100.00 KOSPI 신저가 금융업 N N N N N 30200 -950 5 -3.05 556533400 18423 170.13 31600 31600 29850 40450 21850 31150 30208.62 3.62 0 545 32416 31782 31466 30832 30516 31625 30675 186 9300 5000 21800 50 1 3725927 1125 0.00 0.00 12 0.49 0.00 0.00 118000 20240729 -74.41 29850 20241206 1.17 118000 -74.41 20240729 29850 1.17 20241206 118000 -74.41 20240729 29850 1.17 20241206 0.62 N 487570 5000 186 억 134946 N N 0 N 00 N
4 20241206 141307 57 100.00 KOSPI 신저가 금융업 N N N N N 30050 -1100 5 -3.53 515470900 17062 157.56 31600 31600 29850 40450 21850 31150 30211.63 3.62 0 351 32416 31782 31466 30832 30516 31625 30675 186 9300 5000 21800 50 1 3725927 1120 0.00 0.00 12 0.46 0.00 0.00 118000 20240729 -74.53 29850 20241206 0.67 118000 -74.53 20240729 29850 0.67 20241206 118000 -74.53 20240729 29850 0.67 20241206 0.62 N 487570 5000 186 억 134946 N N 0 N 00 N
5 20241206 131307 57 100.00 KOSPI 신저가 금융업 N N N N N 30100 -1050 5 -3.37 507823500 16808 155.21 31600 31600 29850 40450 21850 31150 30213.20 3.62 0 433 32416 31782 31466 30832 30516 31625 30675 186 9300 5000 21800 50 1 3725927 1122 0.00 0.00 12 0.45 0.00 0.00 118000 20240729 -74.49 29850 20241206 0.84 118000 -74.49 20240729 29850 0.84 20241206 118000 -74.49 20240729 29850 0.84 20241206 0.62 N 487570 5000 186 억 134946 N N 0 N 00 N
6 20241206 121258 57 100.00 KOSPI 신저가 금융업 N N N N N 30100 -1050 5 -3.37 489524600 16201 149.61 31600 31600 29850 40450 21850 31150 30215.70 3.62 0 518 32416 31782 31466 30832 30516 31625 30675 186 9300 5000 21800 50 1 3725927 1122 0.00 0.00 12 0.43 0.00 0.00 118000 20240729 -74.49 29850 20241206 0.84 118000 -74.49 20240729 29850 0.84 20241206 118000 -74.49 20240729 29850 0.84 20241206 0.62 N 487570 5000 186 억 134946 N N 0 N 00 N
7 20241206 111256 57 100.00 KOSPI 신저가 금융업 N N N N N 30050 -1100 5 -3.53 432831700 14317 132.21 31600 31600 29850 40450 21850 31150 30232.01 3.62 0 -821 32416 31782 31466 30832 30516 31625 30675 186 9300 5000 21800 50 1 3725927 1120 0.00 0.00 12 0.38 0.00 0.00 118000 20240729 -74.53 29850 20241206 0.67 118000 -74.53 20240729 29850 0.67 20241206 118000 -74.53 20240729 29850 0.67 20241206 0.62 N 487570 5000 186 억 134946 N N 0 N 00 N
8 20241206 101256 57 100.00 KOSPI 신저가 금융업 N N N N N 30100 -1050 5 -3.37 223700250 7353 67.90 31600 31600 30000 40450 21850 31150 30422.99 3.62 0 317 32416 31782 31466 30832 30516 31625 30675 186 9300 5000 21800 50 1 3725927 1122 0.00 0.00 12 0.20 0.00 0.00 118000 20240729 -74.49 30000 20241206 0.33 118000 -74.49 20240729 30000 0.33 20241206 118000 -74.49 20240729 30000 0.33 20241206 0.62 N 487570 5000 186 억 134946 N N 0 N 00 N
9 20241206 091307 57 100.00 KOSPI 신저가 금융업 N N N N N 31250 100 2 0.32 11851500 380 3.51 31600 31600 31050 40450 21850 31150 31188.16 3.62 0 -32 32416 31782 31466 30832 30516 31625 30675 186 9300 5000 21800 50 1 3725927 1164 0.00 0.00 12 0.01 0.00 0.00 118000 20240729 -73.52 31050 20241206 0.64 118000 -73.52 20240729 31050 0.64 20241206 118000 -73.52 20240729 31050 0.64 20241206 0.62 N 487570 5000 186 억 134946 N N 0 N 00 N
10 20241205 161239 57 100.00 KOSPI 신저가 금융업 N N N N N 31150 -850 5 -2.66 337018250 10718 113.45 32000 32100 31150 41600 22400 32000 31444.93 3.67 0 -2525 32966 32482 32116 31632 31266 32725 31875 186 9600 5000 22400 50 1 3725927 1161 0.00 0.00 12 0.29 0.00 0.00 118000 20240729 -73.60 31150 20241205 0.00 118000 -73.60 20240729 31150 0.00 20241205 118000 -73.60 20240729 31150 0.00 20241205 0.64 N 487570 5000 186 억 136757 N N 0 N 00 N
11 20241205 151249 57 100.00 KOSPI 신저가 금융업 N N N N N 31200 -800 5 -2.50 285081050 9054 95.84 32000 32100 31200 41600 22400 32000 31486.75 3.67 0 -2253 32966 32482 32116 31632 31266 32725 31875 186 9600 5000 22400 50 1 3725927 1162 0.00 0.00 12 0.24 0.00 0.00 118000 20240729 -73.56 31200 20241205 0.00 118000 -73.56 20240729 31200 0.00 20241205 118000 -73.56 20240729 31200 0.00 20241205 0.64 N 487570 5000 186 억 136757 N N 0 N 00 N
12 20241205 141233 57 100.00 KOSPI 신저가 금융업 N N N N N 31450 -550 5 -1.72 207864350 6587 69.73 32000 32100 31350 41600 22400 32000 31556.76 3.67 0 -825 32966 32482 32116 31632 31266 32725 31875 186 9600 5000 22400 50 1 3725927 1172 0.00 0.00 12 0.18 0.00 0.00 118000 20240729 -73.35 31350 20241205 0.32 118000 -73.35 20240729 31350 0.32 20241205 118000 -73.35 20240729 31350 0.32 20241205 0.64 N 487570 5000 186 억 136757 N N 0 N 00 N