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
003030/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
20241203,160139,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,181200,6400,2,3.66,2298626200,12508,332.31,177200,190000,176400,227000,122400,174800,183774.95,8.11,0,4402,178133,176466,173833,172166,169533,177300,173000,207,52200,5000,129350,100,1,4141657,7505,2.65,0.42,12,0.30,68482.00,434617.00,248000,20231220,-26.94,143100,20240805,26.62,241000,-24.81,20240102,143100,26.62,20240805,248000,-26.94,20231220,143100,26.62,20240805,0.08,N,003030,5000,207 억,,335839,N,N,30,N,00,N
20241203,150141,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,180000,5200,2,2.97,2213797400,12039,319.85,177200,190000,176400,227000,122400,174800,183885.49,8.11,0,4442,178133,176466,173833,172166,169533,177300,173000,207,52200,5000,129350,100,1,4141657,7455,2.63,0.41,12,0.29,68482.00,434617.00,248000,20231220,-27.42,143100,20240805,25.79,241000,-25.31,20240102,143100,25.79,20240805,248000,-27.42,20231220,143100,25.79,20240805,0.08,N,003030,5000,207 억,,335839,N,N,44,N,00,N
20241203,140139,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,181300,6500,2,3.72,1871660600,10144,269.50,177200,190000,176400,227000,122400,174800,184509.13,8.11,0,3558,178133,176466,173833,172166,169533,177300,173000,207,52200,5000,129350,100,1,4141657,7509,2.65,0.42,12,0.24,68482.00,434617.00,248000,20231220,-26.90,143100,20240805,26.69,241000,-24.77,20240102,143100,26.69,20240805,248000,-26.90,20231220,143100,26.69,20240805,0.08,N,003030,5000,207 억,,335839,N,N,44,N,00,N
20241203,130140,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,186000,11200,2,6.41,1425934800,7706,204.73,177200,190000,176400,227000,122400,174800,185042.15,8.11,0,2775,178133,176466,173833,172166,169533,177300,173000,207,52200,5000,129350,100,1,4141657,7703,2.72,0.43,12,0.19,68482.00,434617.00,248000,20231220,-25.00,143100,20240805,29.98,241000,-22.82,20240102,143100,29.98,20240805,248000,-25.00,20231220,143100,29.98,20240805,0.08,N,003030,5000,207 억,,335839,N,N,44,N,00,N
20241203,120144,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,187700,12900,2,7.38,920144100,5010,133.10,177200,188000,176400,227000,122400,174800,183661.50,8.11,0,2046,178133,176466,173833,172166,169533,177300,173000,207,52200,5000,129350,100,1,4141657,7774,2.74,0.43,12,0.12,68482.00,434617.00,248000,20231220,-24.31,143100,20240805,31.17,241000,-22.12,20240102,143100,31.17,20240805,248000,-24.31,20231220,143100,31.17,20240805,0.08,N,003030,5000,207 억,,335839,N,N,44,N,00,N
20241203,110137,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,181900,7100,2,4.06,440392200,2418,64.24,177200,185000,176400,227000,122400,174800,182130.77,8.11,0,844,178133,176466,173833,172166,169533,177300,173000,207,52200,5000,129350,100,1,4141657,7534,2.66,0.42,12,0.06,68482.00,434617.00,248000,20231220,-26.65,143100,20240805,27.11,241000,-24.52,20240102,143100,27.11,20240805,248000,-26.65,20231220,143100,27.11,20240805,0.08,N,003030,5000,207 억,,335839,N,N,44,N,00,N
20241203,100136,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,181500,6700,2,3.83,316906400,1739,46.20,177200,185000,176400,227000,122400,174800,182234.85,8.11,0,708,178133,176466,173833,172166,169533,177300,173000,207,52200,5000,129350,100,1,4141657,7517,2.65,0.42,12,0.04,68482.00,434617.00,248000,20231220,-26.81,143100,20240805,26.83,241000,-24.69,20240102,143100,26.83,20240805,248000,-26.81,20231220,143100,26.83,20240805,0.08,N,003030,5000,207 억,,335839,N,N,44,N,00,N
20241203,090136,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,177900,3100,2,1.77,7269900,41,1.09,177200,178000,177200,227000,122400,174800,177314.63,8.11,0,25,178133,176466,173833,172166,169533,177300,173000,207,52200,5000,129350,100,1,4141657,7368,2.60,0.41,12,0.00,68482.00,434617.00,248000,20231220,-28.27,143100,20240805,24.32,241000,-26.18,20240102,143100,24.32,20240805,248000,-28.27,20231220,143100,24.32,20240805,0.08,N,003030,5000,207 억,,335839,N,N,44,N,00,N
20241202,160134,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,174800,3300,2,1.92,652866700,3757,108.33,173200,175500,171200,222500,120100,171500,173773.41,8.08,0,1062,180833,176166,171833,167166,162833,174000,165000,207,51000,5000,126910,100,1,4141657,7240,2.55,0.40,12,0.09,68482.00,434617.00,248000,20231220,-29.52,143100,20240805,22.15,241000,-27.47,20240102,143100,22.15,20240805,248000,-29.52,20231220,143100,22.15,20240805,0.08,N,003030,5000,207 억,,334657,N,N,44,N,00,N
20241202,150137,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,172900,1400,2,0.82,490803800,2826,81.49,173200,175500,171200,222500,120100,171500,173674.38,8.08,0,430,180833,176166,171833,167166,162833,174000,165000,207,51000,5000,126910,100,1,4141657,7161,2.52,0.40,12,0.07,68482.00,434617.00,248000,20231220,-30.28,143100,20240805,20.82,241000,-28.26,20240102,143100,20.82,20240805,248000,-30.28,20231220,143100,20.82,20240805,0.08,N,003030,5000,207 억,,334657,N,N,9,N,00,N
20241202,140138,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,173800,2300,2,1.34,437982600,2521,72.69,173200,175500,171200,222500,120100,171500,173733.68,8.08,0,336,180833,176166,171833,167166,162833,174000,165000,207,51000,5000,126910,100,1,4141657,7198,2.54,0.40,12,0.06,68482.00,434617.00,248000,20231220,-29.92,143100,20240805,21.45,241000,-27.88,20240102,143100,21.45,20240805,248000,-29.92,20231220,143100,21.45,20240805,0.08,N,003030,5000,207 억,,334657,N,N,9,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 160139 55 60.00 KOSPI200 금융업 N N N Y 60 N 181200 6400 2 3.66 2298626200 12508 332.31 177200 190000 176400 227000 122400 174800 183774.95 8.11 0 4402 178133 176466 173833 172166 169533 177300 173000 207 52200 5000 129350 100 1 4141657 7505 2.65 0.42 12 0.30 68482.00 434617.00 248000 20231220 -26.94 143100 20240805 26.62 241000 -24.81 20240102 143100 26.62 20240805 248000 -26.94 20231220 143100 26.62 20240805 0.08 N 003030 5000 207 억 335839 N N 30 N 00 N
3 20241203 150141 55 60.00 KOSPI200 금융업 N N N Y 60 N 180000 5200 2 2.97 2213797400 12039 319.85 177200 190000 176400 227000 122400 174800 183885.49 8.11 0 4442 178133 176466 173833 172166 169533 177300 173000 207 52200 5000 129350 100 1 4141657 7455 2.63 0.41 12 0.29 68482.00 434617.00 248000 20231220 -27.42 143100 20240805 25.79 241000 -25.31 20240102 143100 25.79 20240805 248000 -27.42 20231220 143100 25.79 20240805 0.08 N 003030 5000 207 억 335839 N N 44 N 00 N
4 20241203 140139 55 60.00 KOSPI200 금융업 N N N Y 60 N 181300 6500 2 3.72 1871660600 10144 269.50 177200 190000 176400 227000 122400 174800 184509.13 8.11 0 3558 178133 176466 173833 172166 169533 177300 173000 207 52200 5000 129350 100 1 4141657 7509 2.65 0.42 12 0.24 68482.00 434617.00 248000 20231220 -26.90 143100 20240805 26.69 241000 -24.77 20240102 143100 26.69 20240805 248000 -26.90 20231220 143100 26.69 20240805 0.08 N 003030 5000 207 억 335839 N N 44 N 00 N
5 20241203 130140 55 60.00 KOSPI200 금융업 N N N Y 60 N 186000 11200 2 6.41 1425934800 7706 204.73 177200 190000 176400 227000 122400 174800 185042.15 8.11 0 2775 178133 176466 173833 172166 169533 177300 173000 207 52200 5000 129350 100 1 4141657 7703 2.72 0.43 12 0.19 68482.00 434617.00 248000 20231220 -25.00 143100 20240805 29.98 241000 -22.82 20240102 143100 29.98 20240805 248000 -25.00 20231220 143100 29.98 20240805 0.08 N 003030 5000 207 억 335839 N N 44 N 00 N
6 20241203 120144 55 60.00 KOSPI200 금융업 N N N Y 60 N 187700 12900 2 7.38 920144100 5010 133.10 177200 188000 176400 227000 122400 174800 183661.50 8.11 0 2046 178133 176466 173833 172166 169533 177300 173000 207 52200 5000 129350 100 1 4141657 7774 2.74 0.43 12 0.12 68482.00 434617.00 248000 20231220 -24.31 143100 20240805 31.17 241000 -22.12 20240102 143100 31.17 20240805 248000 -24.31 20231220 143100 31.17 20240805 0.08 N 003030 5000 207 억 335839 N N 44 N 00 N
7 20241203 110137 55 60.00 KOSPI200 금융업 N N N Y 60 N 181900 7100 2 4.06 440392200 2418 64.24 177200 185000 176400 227000 122400 174800 182130.77 8.11 0 844 178133 176466 173833 172166 169533 177300 173000 207 52200 5000 129350 100 1 4141657 7534 2.66 0.42 12 0.06 68482.00 434617.00 248000 20231220 -26.65 143100 20240805 27.11 241000 -24.52 20240102 143100 27.11 20240805 248000 -26.65 20231220 143100 27.11 20240805 0.08 N 003030 5000 207 억 335839 N N 44 N 00 N
8 20241203 100136 55 60.00 KOSPI200 금융업 N N N Y 60 N 181500 6700 2 3.83 316906400 1739 46.20 177200 185000 176400 227000 122400 174800 182234.85 8.11 0 708 178133 176466 173833 172166 169533 177300 173000 207 52200 5000 129350 100 1 4141657 7517 2.65 0.42 12 0.04 68482.00 434617.00 248000 20231220 -26.81 143100 20240805 26.83 241000 -24.69 20240102 143100 26.83 20240805 248000 -26.81 20231220 143100 26.83 20240805 0.08 N 003030 5000 207 억 335839 N N 44 N 00 N
9 20241203 090136 55 60.00 KOSPI200 금융업 N N N Y 60 N 177900 3100 2 1.77 7269900 41 1.09 177200 178000 177200 227000 122400 174800 177314.63 8.11 0 25 178133 176466 173833 172166 169533 177300 173000 207 52200 5000 129350 100 1 4141657 7368 2.60 0.41 12 0.00 68482.00 434617.00 248000 20231220 -28.27 143100 20240805 24.32 241000 -26.18 20240102 143100 24.32 20240805 248000 -28.27 20231220 143100 24.32 20240805 0.08 N 003030 5000 207 억 335839 N N 44 N 00 N
10 20241202 160134 55 60.00 KOSPI200 금융업 N N N Y 60 N 174800 3300 2 1.92 652866700 3757 108.33 173200 175500 171200 222500 120100 171500 173773.41 8.08 0 1062 180833 176166 171833 167166 162833 174000 165000 207 51000 5000 126910 100 1 4141657 7240 2.55 0.40 12 0.09 68482.00 434617.00 248000 20231220 -29.52 143100 20240805 22.15 241000 -27.47 20240102 143100 22.15 20240805 248000 -29.52 20231220 143100 22.15 20240805 0.08 N 003030 5000 207 억 334657 N N 44 N 00 N
11 20241202 150137 55 60.00 KOSPI200 금융업 N N N Y 60 N 172900 1400 2 0.82 490803800 2826 81.49 173200 175500 171200 222500 120100 171500 173674.38 8.08 0 430 180833 176166 171833 167166 162833 174000 165000 207 51000 5000 126910 100 1 4141657 7161 2.52 0.40 12 0.07 68482.00 434617.00 248000 20231220 -30.28 143100 20240805 20.82 241000 -28.26 20240102 143100 20.82 20240805 248000 -30.28 20231220 143100 20.82 20240805 0.08 N 003030 5000 207 억 334657 N N 9 N 00 N
12 20241202 140138 55 60.00 KOSPI200 금융업 N N N Y 60 N 173800 2300 2 1.34 437982600 2521 72.69 173200 175500 171200 222500 120100 171500 173733.68 8.08 0 336 180833 176166 171833 167166 162833 174000 165000 207 51000 5000 126910 100 1 4141657 7198 2.54 0.40 12 0.06 68482.00 434617.00 248000 20231220 -29.92 143100 20240805 21.45 241000 -27.88 20240102 143100 21.45 20240805 248000 -29.92 20231220 143100 21.45 20240805 0.08 N 003030 5000 207 억 334657 N N 9 N 00 N