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
001230/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
20241203,160116,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7360,10,2,0.14,106667160,14496,63.30,7340,7380,7320,9550,5150,7350,7358.36,10.36,0,-2304,7510,7430,7370,7290,7230,7400,7260,2711,2200,5000,5430,10,1,31800483,2341,1.70,0.14,12,0.05,4328.00,51560.00,11350,20240205,-35.15,7080,20241115,3.95,11350,-35.15,20240205,7080,3.95,20241115,11350,-35.15,20240205,7080,3.95,20241115,0.70,N,001230,5000,2710 억,,3294326,N,N,2,N,00,N
20241203,150116,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7370,20,2,0.27,92675980,12597,55.00,7340,7380,7320,9550,5150,7350,7356.99,10.36,0,-820,7510,7430,7370,7290,7230,7400,7260,2711,2200,5000,5430,10,1,31800483,2344,1.70,0.14,12,0.04,4328.00,51560.00,11350,20240205,-35.07,7080,20241115,4.10,11350,-35.07,20240205,7080,4.10,20241115,11350,-35.07,20240205,7080,4.10,20241115,0.70,N,001230,5000,2710 억,,3294326,N,N,0,N,00,N
20241203,140116,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7380,30,2,0.41,83874600,11403,49.79,7340,7380,7320,9550,5150,7350,7355.49,10.36,0,-595,7510,7430,7370,7290,7230,7400,7260,2711,2200,5000,5430,10,1,31800483,2347,1.71,0.14,12,0.04,4328.00,51560.00,11350,20240205,-34.98,7080,20241115,4.24,11350,-34.98,20240205,7080,4.24,20241115,11350,-34.98,20240205,7080,4.24,20241115,0.70,N,001230,5000,2710 억,,3294326,N,N,0,N,00,N
20241203,130117,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7370,20,2,0.27,68240160,9281,40.52,7340,7370,7320,9550,5150,7350,7352.67,10.36,0,819,7510,7430,7370,7290,7230,7400,7260,2711,2200,5000,5430,10,1,31800483,2344,1.70,0.14,12,0.03,4328.00,51560.00,11350,20240205,-35.07,7080,20241115,4.10,11350,-35.07,20240205,7080,4.10,20241115,11350,-35.07,20240205,7080,4.10,20241115,0.70,N,001230,5000,2710 억,,3294326,N,N,0,N,00,N
20241203,120118,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7350,0,3,0.00,44880290,6105,26.66,7340,7370,7320,9550,5150,7350,7351.40,10.36,0,575,7510,7430,7370,7290,7230,7400,7260,2711,2200,5000,5430,10,1,31800483,2337,1.70,0.14,12,0.02,4328.00,51560.00,11350,20240205,-35.24,7080,20241115,3.81,11350,-35.24,20240205,7080,3.81,20241115,11350,-35.24,20240205,7080,3.81,20241115,0.70,N,001230,5000,2710 억,,3294326,N,N,0,N,00,N
20241203,110116,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7370,20,2,0.27,31332800,4263,18.61,7340,7370,7320,9550,5150,7350,7349.94,10.36,0,228,7510,7430,7370,7290,7230,7400,7260,2711,2200,5000,5430,10,1,31800483,2344,1.70,0.14,12,0.01,4328.00,51560.00,11350,20240205,-35.07,7080,20241115,4.10,11350,-35.07,20240205,7080,4.10,20241115,11350,-35.07,20240205,7080,4.10,20241115,0.70,N,001230,5000,2710 억,,3294326,N,N,0,N,00,N
20241203,100115,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7360,10,2,0.14,19515690,2657,11.60,7340,7360,7320,9550,5150,7350,7345.01,10.36,0,-228,7510,7430,7370,7290,7230,7400,7260,2711,2200,5000,5430,10,1,31800483,2341,1.70,0.14,12,0.01,4328.00,51560.00,11350,20240205,-35.15,7080,20241115,3.95,11350,-35.15,20240205,7080,3.95,20241115,11350,-35.15,20240205,7080,3.95,20241115,0.70,N,001230,5000,2710 억,,3294326,N,N,0,N,00,N
20241203,090115,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7330,-20,5,-0.27,565030,77,0.34,7340,7340,7330,9550,5150,7350,7338.05,10.36,0,-49,7510,7430,7370,7290,7230,7400,7260,2711,2200,5000,5430,10,1,31800483,2331,1.69,0.14,12,0.00,4328.00,51560.00,11350,20240205,-35.42,7080,20241115,3.53,11350,-35.42,20240205,7080,3.53,20241115,11350,-35.42,20240205,7080,3.53,20241115,0.70,N,001230,5000,2710 억,,3294326,N,N,0,N,00,N
20241202,160114,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7350,-50,5,-0.68,168003730,22842,100.29,7400,7450,7310,9620,5180,7400,7355.04,10.38,0,-5570,7553,7476,7413,7336,7273,7445,7305,2711,2220,5000,5470,10,1,31800483,2337,1.70,0.14,12,0.07,4328.00,51560.00,11350,20240205,-35.24,7080,20241115,3.81,11350,-35.24,20240205,7080,3.81,20241115,11350,-35.24,20240205,7080,3.81,20241115,0.70,N,001230,5000,2710 억,,3300784,N,N,0,N,00,N
20241202,150115,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7360,-40,5,-0.54,161741360,21989,96.54,7400,7450,7310,9620,5180,7400,7355.56,10.38,0,-5468,7553,7476,7413,7336,7273,7445,7305,2711,2220,5000,5470,10,1,31800483,2341,1.70,0.14,12,0.07,4328.00,51560.00,11350,20240205,-35.15,7080,20241115,3.95,11350,-35.15,20240205,7080,3.95,20241115,11350,-35.15,20240205,7080,3.95,20241115,0.70,N,001230,5000,2710 억,,3300784,N,N,0,N,00,N
20241202,140115,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7370,-30,5,-0.41,149656900,20347,89.33,7400,7450,7310,9620,5180,7400,7355.23,10.38,0,-5817,7553,7476,7413,7336,7273,7445,7305,2711,2220,5000,5470,10,1,31800483,2344,1.70,0.14,12,0.06,4328.00,51560.00,11350,20240205,-35.07,7080,20241115,4.10,11350,-35.07,20240205,7080,4.10,20241115,11350,-35.07,20240205,7080,4.10,20241115,0.70,N,001230,5000,2710 억,,3300784,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 160116 55 60.00 KOSPI 금융업 N N N Y 60 N 7360 10 2 0.14 106667160 14496 63.30 7340 7380 7320 9550 5150 7350 7358.36 10.36 0 -2304 7510 7430 7370 7290 7230 7400 7260 2711 2200 5000 5430 10 1 31800483 2341 1.70 0.14 12 0.05 4328.00 51560.00 11350 20240205 -35.15 7080 20241115 3.95 11350 -35.15 20240205 7080 3.95 20241115 11350 -35.15 20240205 7080 3.95 20241115 0.70 N 001230 5000 2710 억 3294326 N N 2 N 00 N
3 20241203 150116 55 60.00 KOSPI 금융업 N N N Y 60 N 7370 20 2 0.27 92675980 12597 55.00 7340 7380 7320 9550 5150 7350 7356.99 10.36 0 -820 7510 7430 7370 7290 7230 7400 7260 2711 2200 5000 5430 10 1 31800483 2344 1.70 0.14 12 0.04 4328.00 51560.00 11350 20240205 -35.07 7080 20241115 4.10 11350 -35.07 20240205 7080 4.10 20241115 11350 -35.07 20240205 7080 4.10 20241115 0.70 N 001230 5000 2710 억 3294326 N N 0 N 00 N
4 20241203 140116 55 60.00 KOSPI 금융업 N N N Y 60 N 7380 30 2 0.41 83874600 11403 49.79 7340 7380 7320 9550 5150 7350 7355.49 10.36 0 -595 7510 7430 7370 7290 7230 7400 7260 2711 2200 5000 5430 10 1 31800483 2347 1.71 0.14 12 0.04 4328.00 51560.00 11350 20240205 -34.98 7080 20241115 4.24 11350 -34.98 20240205 7080 4.24 20241115 11350 -34.98 20240205 7080 4.24 20241115 0.70 N 001230 5000 2710 억 3294326 N N 0 N 00 N
5 20241203 130117 55 60.00 KOSPI 금융업 N N N Y 60 N 7370 20 2 0.27 68240160 9281 40.52 7340 7370 7320 9550 5150 7350 7352.67 10.36 0 819 7510 7430 7370 7290 7230 7400 7260 2711 2200 5000 5430 10 1 31800483 2344 1.70 0.14 12 0.03 4328.00 51560.00 11350 20240205 -35.07 7080 20241115 4.10 11350 -35.07 20240205 7080 4.10 20241115 11350 -35.07 20240205 7080 4.10 20241115 0.70 N 001230 5000 2710 억 3294326 N N 0 N 00 N
6 20241203 120118 55 60.00 KOSPI 금융업 N N N Y 60 N 7350 0 3 0.00 44880290 6105 26.66 7340 7370 7320 9550 5150 7350 7351.40 10.36 0 575 7510 7430 7370 7290 7230 7400 7260 2711 2200 5000 5430 10 1 31800483 2337 1.70 0.14 12 0.02 4328.00 51560.00 11350 20240205 -35.24 7080 20241115 3.81 11350 -35.24 20240205 7080 3.81 20241115 11350 -35.24 20240205 7080 3.81 20241115 0.70 N 001230 5000 2710 억 3294326 N N 0 N 00 N
7 20241203 110116 55 60.00 KOSPI 금융업 N N N Y 60 N 7370 20 2 0.27 31332800 4263 18.61 7340 7370 7320 9550 5150 7350 7349.94 10.36 0 228 7510 7430 7370 7290 7230 7400 7260 2711 2200 5000 5430 10 1 31800483 2344 1.70 0.14 12 0.01 4328.00 51560.00 11350 20240205 -35.07 7080 20241115 4.10 11350 -35.07 20240205 7080 4.10 20241115 11350 -35.07 20240205 7080 4.10 20241115 0.70 N 001230 5000 2710 억 3294326 N N 0 N 00 N
8 20241203 100115 55 60.00 KOSPI 금융업 N N N Y 60 N 7360 10 2 0.14 19515690 2657 11.60 7340 7360 7320 9550 5150 7350 7345.01 10.36 0 -228 7510 7430 7370 7290 7230 7400 7260 2711 2200 5000 5430 10 1 31800483 2341 1.70 0.14 12 0.01 4328.00 51560.00 11350 20240205 -35.15 7080 20241115 3.95 11350 -35.15 20240205 7080 3.95 20241115 11350 -35.15 20240205 7080 3.95 20241115 0.70 N 001230 5000 2710 억 3294326 N N 0 N 00 N
9 20241203 090115 55 60.00 KOSPI 금융업 N N N Y 60 N 7330 -20 5 -0.27 565030 77 0.34 7340 7340 7330 9550 5150 7350 7338.05 10.36 0 -49 7510 7430 7370 7290 7230 7400 7260 2711 2200 5000 5430 10 1 31800483 2331 1.69 0.14 12 0.00 4328.00 51560.00 11350 20240205 -35.42 7080 20241115 3.53 11350 -35.42 20240205 7080 3.53 20241115 11350 -35.42 20240205 7080 3.53 20241115 0.70 N 001230 5000 2710 억 3294326 N N 0 N 00 N
10 20241202 160114 55 60.00 KOSPI 금융업 N N N Y 60 N 7350 -50 5 -0.68 168003730 22842 100.29 7400 7450 7310 9620 5180 7400 7355.04 10.38 0 -5570 7553 7476 7413 7336 7273 7445 7305 2711 2220 5000 5470 10 1 31800483 2337 1.70 0.14 12 0.07 4328.00 51560.00 11350 20240205 -35.24 7080 20241115 3.81 11350 -35.24 20240205 7080 3.81 20241115 11350 -35.24 20240205 7080 3.81 20241115 0.70 N 001230 5000 2710 억 3300784 N N 0 N 00 N
11 20241202 150115 55 60.00 KOSPI 금융업 N N N Y 60 N 7360 -40 5 -0.54 161741360 21989 96.54 7400 7450 7310 9620 5180 7400 7355.56 10.38 0 -5468 7553 7476 7413 7336 7273 7445 7305 2711 2220 5000 5470 10 1 31800483 2341 1.70 0.14 12 0.07 4328.00 51560.00 11350 20240205 -35.15 7080 20241115 3.95 11350 -35.15 20240205 7080 3.95 20241115 11350 -35.15 20240205 7080 3.95 20241115 0.70 N 001230 5000 2710 억 3300784 N N 0 N 00 N
12 20241202 140115 55 60.00 KOSPI 금융업 N N N Y 60 N 7370 -30 5 -0.41 149656900 20347 89.33 7400 7450 7310 9620 5180 7400 7355.23 10.38 0 -5817 7553 7476 7413 7336 7273 7445 7305 2711 2220 5000 5470 10 1 31800483 2344 1.70 0.14 12 0.06 4328.00 51560.00 11350 20240205 -35.07 7080 20241115 4.10 11350 -35.07 20240205 7080 4.10 20241115 11350 -35.07 20240205 7080 4.10 20241115 0.70 N 001230 5000 2710 억 3300784 N N 0 N 00 N