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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000070/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
20241203,160101,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68400,700,2,1.03,488289200,7153,70.12,67700,68600,67700,88000,47400,67700,68263.53,8.42,0,751,69033,68366,67833,67166,66633,68100,66900,428,20300,5000,50090,100,1,8564271,5858,3.52,0.30,12,0.08,19436.00,225809.00,87900,20240923,-22.18,63000,20240129,8.57,87900,-22.18,20240923,63000,8.57,20240129,87900,-22.18,20240923,63000,8.57,20240129,0.36,N,000070,5000,428 억,,720739,N,N,33,N,00,N
20241203,150101,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68600,900,2,1.33,470299300,6890,67.54,67700,68600,67700,88000,47400,67700,68258.24,8.42,0,708,69033,68366,67833,67166,66633,68100,66900,428,20300,5000,50090,100,1,8564271,5875,3.53,0.30,12,0.08,19436.00,225809.00,87900,20240923,-21.96,63000,20240129,8.89,87900,-21.96,20240923,63000,8.89,20240129,87900,-21.96,20240923,63000,8.89,20240129,0.36,N,000070,5000,428 억,,720739,N,N,1,N,00,N
20241203,140101,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68200,500,2,0.74,400248300,5867,57.51,67700,68600,67700,88000,47400,67700,68220.27,8.42,0,126,69033,68366,67833,67166,66633,68100,66900,428,20300,5000,50090,100,1,8564271,5841,3.51,0.30,12,0.07,19436.00,225809.00,87900,20240923,-22.41,63000,20240129,8.25,87900,-22.41,20240923,63000,8.25,20240129,87900,-22.41,20240923,63000,8.25,20240129,0.36,N,000070,5000,428 억,,720739,N,N,1,N,00,N
20241203,130101,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68400,700,2,1.03,364267000,5340,52.35,67700,68600,67700,88000,47400,67700,68214.79,8.42,0,119,69033,68366,67833,67166,66633,68100,66900,428,20300,5000,50090,100,1,8564271,5858,3.52,0.30,12,0.06,19436.00,225809.00,87900,20240923,-22.18,63000,20240129,8.57,87900,-22.18,20240923,63000,8.57,20240129,87900,-22.18,20240923,63000,8.57,20240129,0.36,N,000070,5000,428 억,,720739,N,N,1,N,00,N
20241203,120101,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68200,500,2,0.74,242724200,3556,34.86,67700,68600,67700,88000,47400,67700,68257.65,8.42,0,-219,69033,68366,67833,67166,66633,68100,66900,428,20300,5000,50090,100,1,8564271,5841,3.51,0.30,12,0.04,19436.00,225809.00,87900,20240923,-22.41,63000,20240129,8.25,87900,-22.41,20240923,63000,8.25,20240129,87900,-22.41,20240923,63000,8.25,20240129,0.36,N,000070,5000,428 억,,720739,N,N,1,N,00,N
20241203,110102,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68400,700,2,1.03,149113100,2187,21.44,67700,68600,67700,88000,47400,67700,68181.57,8.42,0,-427,69033,68366,67833,67166,66633,68100,66900,428,20300,5000,50090,100,1,8564271,5858,3.52,0.30,12,0.03,19436.00,225809.00,87900,20240923,-22.18,63000,20240129,8.57,87900,-22.18,20240923,63000,8.57,20240129,87900,-22.18,20240923,63000,8.57,20240129,0.36,N,000070,5000,428 억,,720739,N,N,1,N,00,N
20241203,100101,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67900,200,2,0.30,34270700,505,4.95,67700,68000,67700,88000,47400,67700,67862.77,8.42,0,-168,69033,68366,67833,67166,66633,68100,66900,428,20300,5000,50090,100,1,8564271,5815,3.49,0.30,12,0.01,19436.00,225809.00,87900,20240923,-22.75,63000,20240129,7.78,87900,-22.75,20240923,63000,7.78,20240129,87900,-22.75,20240923,63000,7.78,20240129,0.36,N,000070,5000,428 억,,720739,N,N,1,N,00,N
20241203,090101,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67800,100,2,0.15,4468500,66,0.65,67700,67800,67700,88000,47400,67700,67704.55,8.42,0,-15,69033,68366,67833,67166,66633,68100,66900,428,20300,5000,50090,100,1,8564271,5807,3.49,0.30,12,0.00,19436.00,225809.00,87900,20240923,-22.87,63000,20240129,7.62,87900,-22.87,20240923,63000,7.62,20240129,87900,-22.87,20240923,63000,7.62,20240129,0.36,N,000070,5000,428 억,,720739,N,N,1,N,00,N
20241202,160102,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67700,-400,5,-0.59,691055800,10195,226.91,68100,68500,67300,88500,47700,68100,67783.81,8.44,0,-2539,68966,68532,68166,67732,67366,68350,67550,428,20400,5000,50390,100,1,8564271,5798,3.48,0.30,12,0.12,19436.00,225809.00,87900,20240923,-22.98,63000,20240129,7.46,87900,-22.98,20240923,63000,7.46,20240129,87900,-22.98,20240923,63000,7.46,20240129,0.37,N,000070,5000,428 억,,722791,N,N,1,N,00,N
20241202,150101,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67700,-400,5,-0.59,625953300,9231,205.45,68100,68500,67300,88500,47700,68100,67809.91,8.44,0,-2486,68966,68532,68166,67732,67366,68350,67550,428,20400,5000,50390,100,1,8564271,5798,3.48,0.30,12,0.11,19436.00,225809.00,87900,20240923,-22.98,63000,20240129,7.46,87900,-22.98,20240923,63000,7.46,20240129,87900,-22.98,20240923,63000,7.46,20240129,0.37,N,000070,5000,428 억,,722791,N,N,0,N,00,N
20241202,140101,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67600,-500,5,-0.73,542966900,8007,178.21,68100,68500,67300,88500,47700,68100,67811.53,8.44,0,-2133,68966,68532,68166,67732,67366,68350,67550,428,20400,5000,50390,100,1,8564271,5789,3.48,0.30,12,0.09,19436.00,225809.00,87900,20240923,-23.09,63000,20240129,7.30,87900,-23.09,20240923,63000,7.30,20240129,87900,-23.09,20240923,63000,7.30,20240129,0.37,N,000070,5000,428 억,,722791,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 20241203 160101 55 60.00 KOSPI 금융업 N N N Y 60 N 68400 700 2 1.03 488289200 7153 70.12 67700 68600 67700 88000 47400 67700 68263.53 8.42 0 751 69033 68366 67833 67166 66633 68100 66900 428 20300 5000 50090 100 1 8564271 5858 3.52 0.30 12 0.08 19436.00 225809.00 87900 20240923 -22.18 63000 20240129 8.57 87900 -22.18 20240923 63000 8.57 20240129 87900 -22.18 20240923 63000 8.57 20240129 0.36 N 000070 5000 428 억 720739 N N 33 N 00 N
3 20241203 150101 55 60.00 KOSPI 금융업 N N N Y 60 N 68600 900 2 1.33 470299300 6890 67.54 67700 68600 67700 88000 47400 67700 68258.24 8.42 0 708 69033 68366 67833 67166 66633 68100 66900 428 20300 5000 50090 100 1 8564271 5875 3.53 0.30 12 0.08 19436.00 225809.00 87900 20240923 -21.96 63000 20240129 8.89 87900 -21.96 20240923 63000 8.89 20240129 87900 -21.96 20240923 63000 8.89 20240129 0.36 N 000070 5000 428 억 720739 N N 1 N 00 N
4 20241203 140101 55 60.00 KOSPI 금융업 N N N Y 60 N 68200 500 2 0.74 400248300 5867 57.51 67700 68600 67700 88000 47400 67700 68220.27 8.42 0 126 69033 68366 67833 67166 66633 68100 66900 428 20300 5000 50090 100 1 8564271 5841 3.51 0.30 12 0.07 19436.00 225809.00 87900 20240923 -22.41 63000 20240129 8.25 87900 -22.41 20240923 63000 8.25 20240129 87900 -22.41 20240923 63000 8.25 20240129 0.36 N 000070 5000 428 억 720739 N N 1 N 00 N
5 20241203 130101 55 60.00 KOSPI 금융업 N N N Y 60 N 68400 700 2 1.03 364267000 5340 52.35 67700 68600 67700 88000 47400 67700 68214.79 8.42 0 119 69033 68366 67833 67166 66633 68100 66900 428 20300 5000 50090 100 1 8564271 5858 3.52 0.30 12 0.06 19436.00 225809.00 87900 20240923 -22.18 63000 20240129 8.57 87900 -22.18 20240923 63000 8.57 20240129 87900 -22.18 20240923 63000 8.57 20240129 0.36 N 000070 5000 428 억 720739 N N 1 N 00 N
6 20241203 120101 55 60.00 KOSPI 금융업 N N N Y 60 N 68200 500 2 0.74 242724200 3556 34.86 67700 68600 67700 88000 47400 67700 68257.65 8.42 0 -219 69033 68366 67833 67166 66633 68100 66900 428 20300 5000 50090 100 1 8564271 5841 3.51 0.30 12 0.04 19436.00 225809.00 87900 20240923 -22.41 63000 20240129 8.25 87900 -22.41 20240923 63000 8.25 20240129 87900 -22.41 20240923 63000 8.25 20240129 0.36 N 000070 5000 428 억 720739 N N 1 N 00 N
7 20241203 110102 55 60.00 KOSPI 금융업 N N N Y 60 N 68400 700 2 1.03 149113100 2187 21.44 67700 68600 67700 88000 47400 67700 68181.57 8.42 0 -427 69033 68366 67833 67166 66633 68100 66900 428 20300 5000 50090 100 1 8564271 5858 3.52 0.30 12 0.03 19436.00 225809.00 87900 20240923 -22.18 63000 20240129 8.57 87900 -22.18 20240923 63000 8.57 20240129 87900 -22.18 20240923 63000 8.57 20240129 0.36 N 000070 5000 428 억 720739 N N 1 N 00 N
8 20241203 100101 55 60.00 KOSPI 금융업 N N N Y 60 N 67900 200 2 0.30 34270700 505 4.95 67700 68000 67700 88000 47400 67700 67862.77 8.42 0 -168 69033 68366 67833 67166 66633 68100 66900 428 20300 5000 50090 100 1 8564271 5815 3.49 0.30 12 0.01 19436.00 225809.00 87900 20240923 -22.75 63000 20240129 7.78 87900 -22.75 20240923 63000 7.78 20240129 87900 -22.75 20240923 63000 7.78 20240129 0.36 N 000070 5000 428 억 720739 N N 1 N 00 N
9 20241203 090101 55 60.00 KOSPI 금융업 N N N Y 60 N 67800 100 2 0.15 4468500 66 0.65 67700 67800 67700 88000 47400 67700 67704.55 8.42 0 -15 69033 68366 67833 67166 66633 68100 66900 428 20300 5000 50090 100 1 8564271 5807 3.49 0.30 12 0.00 19436.00 225809.00 87900 20240923 -22.87 63000 20240129 7.62 87900 -22.87 20240923 63000 7.62 20240129 87900 -22.87 20240923 63000 7.62 20240129 0.36 N 000070 5000 428 억 720739 N N 1 N 00 N
10 20241202 160102 55 60.00 KOSPI 금융업 N N N Y 60 N 67700 -400 5 -0.59 691055800 10195 226.91 68100 68500 67300 88500 47700 68100 67783.81 8.44 0 -2539 68966 68532 68166 67732 67366 68350 67550 428 20400 5000 50390 100 1 8564271 5798 3.48 0.30 12 0.12 19436.00 225809.00 87900 20240923 -22.98 63000 20240129 7.46 87900 -22.98 20240923 63000 7.46 20240129 87900 -22.98 20240923 63000 7.46 20240129 0.37 N 000070 5000 428 억 722791 N N 1 N 00 N
11 20241202 150101 55 60.00 KOSPI 금융업 N N N Y 60 N 67700 -400 5 -0.59 625953300 9231 205.45 68100 68500 67300 88500 47700 68100 67809.91 8.44 0 -2486 68966 68532 68166 67732 67366 68350 67550 428 20400 5000 50390 100 1 8564271 5798 3.48 0.30 12 0.11 19436.00 225809.00 87900 20240923 -22.98 63000 20240129 7.46 87900 -22.98 20240923 63000 7.46 20240129 87900 -22.98 20240923 63000 7.46 20240129 0.37 N 000070 5000 428 억 722791 N N 0 N 00 N
12 20241202 140101 55 60.00 KOSPI 금융업 N N N Y 60 N 67600 -500 5 -0.73 542966900 8007 178.21 68100 68500 67300 88500 47700 68100 67811.53 8.44 0 -2133 68966 68532 68166 67732 67366 68350 67550 428 20400 5000 50390 100 1 8564271 5789 3.48 0.30 12 0.09 19436.00 225809.00 87900 20240923 -23.09 63000 20240129 7.30 87900 -23.09 20240923 63000 7.30 20240129 87900 -23.09 20240923 63000 7.30 20240129 0.37 N 000070 5000 428 억 722791 N N 0 N 00 N