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
000240/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
20241203,160104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17400,270,2,1.58,1015153350,58539,106.30,17280,17530,17100,22250,12000,17130,17341.48,9.41,0,11777,17676,17402,17216,16942,16756,17310,16850,475,5120,500,12330,10,1,94935240,16519,8.82,0.41,12,0.06,1972.00,42345.00,23750,20231207,-26.74,13200,20231124,31.82,19460,-10.59,20240208,14570,19.42,20240807,23750,-26.74,20231207,14570,19.42,20240807,0.11,N,000240,500,474 억,,8937556,N,N,44,N,00,N
20241203,150104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17410,280,2,1.63,903375640,52115,94.63,17280,17530,17100,22250,12000,17130,17334.27,9.41,0,10752,17676,17402,17216,16942,16756,17310,16850,475,5120,500,12330,10,1,94935240,16528,8.83,0.41,12,0.05,1972.00,42345.00,23750,20231207,-26.69,13200,20231124,31.89,19460,-10.53,20240208,14570,19.49,20240807,23750,-26.69,20231207,14570,19.49,20240807,0.11,N,000240,500,474 억,,8937556,N,N,601,N,00,N
20241203,140104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17470,340,2,1.98,804075840,46419,84.29,17280,17530,17100,22250,12000,17130,17322.13,9.41,0,8208,17676,17402,17216,16942,16756,17310,16850,475,5120,500,12330,10,1,94935240,16585,8.86,0.41,12,0.05,1972.00,42345.00,23750,20231207,-26.44,13200,20231124,32.35,19460,-10.23,20240208,14570,19.90,20240807,23750,-26.44,20231207,14570,19.90,20240807,0.11,N,000240,500,474 억,,8937556,N,N,601,N,00,N
20241203,130104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17230,100,2,0.58,452077910,26220,47.61,17280,17380,17100,22250,12000,17130,17241.72,9.41,0,8732,17676,17402,17216,16942,16756,17310,16850,475,5120,500,12330,10,1,94935240,16357,8.74,0.41,12,0.03,1972.00,42345.00,23750,20231207,-27.45,13200,20231124,30.53,19460,-11.46,20240208,14570,18.26,20240807,23750,-27.45,20231207,14570,18.26,20240807,0.11,N,000240,500,474 억,,8937556,N,N,601,N,00,N
20241203,120104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17240,110,2,0.64,380401740,22073,40.08,17280,17380,17100,22250,12000,17130,17233.80,9.41,0,6788,17676,17402,17216,16942,16756,17310,16850,475,5120,500,12330,10,1,94935240,16367,8.74,0.41,12,0.02,1972.00,42345.00,23750,20231207,-27.41,13200,20231124,30.61,19460,-11.41,20240208,14570,18.33,20240807,23750,-27.41,20231207,14570,18.33,20240807,0.11,N,000240,500,474 억,,8937556,N,N,601,N,00,N
20241203,110104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17210,80,2,0.47,296042820,17181,31.20,17280,17380,17100,22250,12000,17130,17230.83,9.41,0,5083,17676,17402,17216,16942,16756,17310,16850,475,5120,500,12330,10,1,94935240,16338,8.73,0.41,12,0.02,1972.00,42345.00,23750,20231207,-27.54,13200,20231124,30.38,19460,-11.56,20240208,14570,18.12,20240807,23750,-27.54,20231207,14570,18.12,20240807,0.11,N,000240,500,474 억,,8937556,N,N,601,N,00,N
20241203,100104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17160,30,2,0.18,128982740,7492,13.60,17280,17290,17130,22250,12000,17130,17216.06,9.41,0,1556,17676,17402,17216,16942,16756,17310,16850,475,5120,500,12330,10,1,94935240,16291,8.70,0.41,12,0.01,1972.00,42345.00,23750,20231207,-27.75,13200,20231124,30.00,19460,-11.82,20240208,14570,17.78,20240807,23750,-27.75,20231207,14570,17.78,20240807,0.11,N,000240,500,474 억,,8937556,N,N,601,N,00,N
20241203,090104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17260,130,2,0.76,19610760,1135,2.06,17280,17280,17260,22250,12000,17130,17278.20,9.41,0,632,17676,17402,17216,16942,16756,17310,16850,475,5120,500,12330,10,1,94935240,16386,8.75,0.41,12,0.00,1972.00,42345.00,23750,20231207,-27.33,13200,20231124,30.76,19460,-11.31,20240208,14570,18.46,20240807,23750,-27.33,20231207,14570,18.46,20240807,0.11,N,000240,500,474 억,,8937556,N,N,601,N,00,N
20241202,160104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17130,-100,5,-0.58,943820020,54984,108.77,17430,17490,17030,22350,12070,17230,17165.42,9.41,0,869,17890,17560,17300,16970,16710,17430,16840,475,5120,500,12400,10,1,94935240,16262,8.69,0.40,12,0.06,1972.00,42345.00,23750,20231207,-27.87,13080,20231123,30.96,19460,-11.97,20240208,14570,17.57,20240807,23750,-27.87,20231207,14570,17.57,20240807,0.10,N,000240,500,474 억,,8936921,N,N,601,N,00,N
20241202,150104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17180,-50,5,-0.29,791989890,46123,91.24,17430,17490,17030,22350,12070,17230,17171.25,9.41,0,1311,17890,17560,17300,16970,16710,17430,16840,475,5120,500,12400,10,1,94935240,16310,8.71,0.41,12,0.05,1972.00,42345.00,23750,20231207,-27.66,13080,20231123,31.35,19460,-11.72,20240208,14570,17.91,20240807,23750,-27.66,20231207,14570,17.91,20240807,0.10,N,000240,500,474 억,,8936921,N,N,5,N,00,N
20241202,140103,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17160,-70,5,-0.41,718347650,41830,82.74,17430,17490,17030,22350,12070,17230,17173.02,9.41,0,-378,17890,17560,17300,16970,16710,17430,16840,475,5120,500,12400,10,1,94935240,16291,8.70,0.41,12,0.04,1972.00,42345.00,23750,20231207,-27.75,13080,20231123,31.19,19460,-11.82,20240208,14570,17.78,20240807,23750,-27.75,20231207,14570,17.78,20240807,0.10,N,000240,500,474 억,,8936921,N,N,5,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 160104 55 30.00 KOSPI200 금융업 N N N Y 40 N 17400 270 2 1.58 1015153350 58539 106.30 17280 17530 17100 22250 12000 17130 17341.48 9.41 0 11777 17676 17402 17216 16942 16756 17310 16850 475 5120 500 12330 10 1 94935240 16519 8.82 0.41 12 0.06 1972.00 42345.00 23750 20231207 -26.74 13200 20231124 31.82 19460 -10.59 20240208 14570 19.42 20240807 23750 -26.74 20231207 14570 19.42 20240807 0.11 N 000240 500 474 억 8937556 N N 44 N 00 N
3 20241203 150104 55 30.00 KOSPI200 금융업 N N N Y 40 N 17410 280 2 1.63 903375640 52115 94.63 17280 17530 17100 22250 12000 17130 17334.27 9.41 0 10752 17676 17402 17216 16942 16756 17310 16850 475 5120 500 12330 10 1 94935240 16528 8.83 0.41 12 0.05 1972.00 42345.00 23750 20231207 -26.69 13200 20231124 31.89 19460 -10.53 20240208 14570 19.49 20240807 23750 -26.69 20231207 14570 19.49 20240807 0.11 N 000240 500 474 억 8937556 N N 601 N 00 N
4 20241203 140104 55 30.00 KOSPI200 금융업 N N N Y 40 N 17470 340 2 1.98 804075840 46419 84.29 17280 17530 17100 22250 12000 17130 17322.13 9.41 0 8208 17676 17402 17216 16942 16756 17310 16850 475 5120 500 12330 10 1 94935240 16585 8.86 0.41 12 0.05 1972.00 42345.00 23750 20231207 -26.44 13200 20231124 32.35 19460 -10.23 20240208 14570 19.90 20240807 23750 -26.44 20231207 14570 19.90 20240807 0.11 N 000240 500 474 억 8937556 N N 601 N 00 N
5 20241203 130104 55 30.00 KOSPI200 금융업 N N N Y 40 N 17230 100 2 0.58 452077910 26220 47.61 17280 17380 17100 22250 12000 17130 17241.72 9.41 0 8732 17676 17402 17216 16942 16756 17310 16850 475 5120 500 12330 10 1 94935240 16357 8.74 0.41 12 0.03 1972.00 42345.00 23750 20231207 -27.45 13200 20231124 30.53 19460 -11.46 20240208 14570 18.26 20240807 23750 -27.45 20231207 14570 18.26 20240807 0.11 N 000240 500 474 억 8937556 N N 601 N 00 N
6 20241203 120104 55 30.00 KOSPI200 금융업 N N N Y 40 N 17240 110 2 0.64 380401740 22073 40.08 17280 17380 17100 22250 12000 17130 17233.80 9.41 0 6788 17676 17402 17216 16942 16756 17310 16850 475 5120 500 12330 10 1 94935240 16367 8.74 0.41 12 0.02 1972.00 42345.00 23750 20231207 -27.41 13200 20231124 30.61 19460 -11.41 20240208 14570 18.33 20240807 23750 -27.41 20231207 14570 18.33 20240807 0.11 N 000240 500 474 억 8937556 N N 601 N 00 N
7 20241203 110104 55 30.00 KOSPI200 금융업 N N N Y 40 N 17210 80 2 0.47 296042820 17181 31.20 17280 17380 17100 22250 12000 17130 17230.83 9.41 0 5083 17676 17402 17216 16942 16756 17310 16850 475 5120 500 12330 10 1 94935240 16338 8.73 0.41 12 0.02 1972.00 42345.00 23750 20231207 -27.54 13200 20231124 30.38 19460 -11.56 20240208 14570 18.12 20240807 23750 -27.54 20231207 14570 18.12 20240807 0.11 N 000240 500 474 억 8937556 N N 601 N 00 N
8 20241203 100104 55 30.00 KOSPI200 금융업 N N N Y 40 N 17160 30 2 0.18 128982740 7492 13.60 17280 17290 17130 22250 12000 17130 17216.06 9.41 0 1556 17676 17402 17216 16942 16756 17310 16850 475 5120 500 12330 10 1 94935240 16291 8.70 0.41 12 0.01 1972.00 42345.00 23750 20231207 -27.75 13200 20231124 30.00 19460 -11.82 20240208 14570 17.78 20240807 23750 -27.75 20231207 14570 17.78 20240807 0.11 N 000240 500 474 억 8937556 N N 601 N 00 N
9 20241203 090104 55 30.00 KOSPI200 금융업 N N N Y 40 N 17260 130 2 0.76 19610760 1135 2.06 17280 17280 17260 22250 12000 17130 17278.20 9.41 0 632 17676 17402 17216 16942 16756 17310 16850 475 5120 500 12330 10 1 94935240 16386 8.75 0.41 12 0.00 1972.00 42345.00 23750 20231207 -27.33 13200 20231124 30.76 19460 -11.31 20240208 14570 18.46 20240807 23750 -27.33 20231207 14570 18.46 20240807 0.11 N 000240 500 474 억 8937556 N N 601 N 00 N
10 20241202 160104 55 30.00 KOSPI200 금융업 N N N Y 40 N 17130 -100 5 -0.58 943820020 54984 108.77 17430 17490 17030 22350 12070 17230 17165.42 9.41 0 869 17890 17560 17300 16970 16710 17430 16840 475 5120 500 12400 10 1 94935240 16262 8.69 0.40 12 0.06 1972.00 42345.00 23750 20231207 -27.87 13080 20231123 30.96 19460 -11.97 20240208 14570 17.57 20240807 23750 -27.87 20231207 14570 17.57 20240807 0.10 N 000240 500 474 억 8936921 N N 601 N 00 N
11 20241202 150104 55 30.00 KOSPI200 금융업 N N N Y 40 N 17180 -50 5 -0.29 791989890 46123 91.24 17430 17490 17030 22350 12070 17230 17171.25 9.41 0 1311 17890 17560 17300 16970 16710 17430 16840 475 5120 500 12400 10 1 94935240 16310 8.71 0.41 12 0.05 1972.00 42345.00 23750 20231207 -27.66 13080 20231123 31.35 19460 -11.72 20240208 14570 17.91 20240807 23750 -27.66 20231207 14570 17.91 20240807 0.10 N 000240 500 474 억 8936921 N N 5 N 00 N
12 20241202 140103 55 30.00 KOSPI200 금융업 N N N Y 40 N 17160 -70 5 -0.41 718347650 41830 82.74 17430 17490 17030 22350 12070 17230 17173.02 9.41 0 -378 17890 17560 17300 16970 16710 17430 16840 475 5120 500 12400 10 1 94935240 16291 8.70 0.41 12 0.04 1972.00 42345.00 23750 20231207 -27.75 13080 20231123 31.19 19460 -11.82 20240208 14570 17.78 20240807 23750 -27.75 20231207 14570 17.78 20240807 0.10 N 000240 500 474 억 8936921 N N 5 N 00 N