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
026890/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
20241203,160356,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8590,-30,5,-0.35,258100390,30194,32.64,8640,8700,8360,11200,6040,8620,8548.05,21.88,0,3986,8860,8740,8520,8400,8180,8800,8460,208,2580,500,6200,10,1,41678175,3580,12.98,1.32,12,0.07,662.00,6514.00,11470,20240621,-25.11,6210,20240201,38.33,11470,-25.11,20240621,6210,38.33,20240201,11470,-25.11,20240621,6210,38.33,20240201,2.18,N,026890,500,208 억,,9121147,N,N,346,N,00,N
20241203,150401,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8600,-20,5,-0.23,240901190,28192,30.47,8640,8700,8360,11200,6040,8620,8545.02,21.88,0,3845,8860,8740,8520,8400,8180,8800,8460,208,2580,500,6200,10,1,41678175,3584,12.99,1.32,12,0.07,662.00,6514.00,11470,20240621,-25.02,6210,20240201,38.49,11470,-25.02,20240621,6210,38.49,20240201,11470,-25.02,20240621,6210,38.49,20240201,2.18,N,026890,500,208 억,,9121147,N,N,0,N,00,N
20241203,140354,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8560,-60,5,-0.70,224905600,26329,28.46,8640,8700,8360,11200,6040,8620,8542.12,21.88,0,3179,8860,8740,8520,8400,8180,8800,8460,208,2580,500,6200,10,1,41678175,3568,12.93,1.31,12,0.06,662.00,6514.00,11470,20240621,-25.37,6210,20240201,37.84,11470,-25.37,20240621,6210,37.84,20240201,11470,-25.37,20240621,6210,37.84,20240201,2.18,N,026890,500,208 억,,9121147,N,N,0,N,00,N
20241203,130351,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8580,-40,5,-0.46,220482530,25813,27.90,8640,8700,8360,11200,6040,8620,8541.53,21.88,0,3342,8860,8740,8520,8400,8180,8800,8460,208,2580,500,6200,10,1,41678175,3576,12.96,1.32,12,0.06,662.00,6514.00,11470,20240621,-25.20,6210,20240201,38.16,11470,-25.20,20240621,6210,38.16,20240201,11470,-25.20,20240621,6210,38.16,20240201,2.18,N,026890,500,208 억,,9121147,N,N,0,N,00,N
20241203,120406,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8540,-80,5,-0.93,192521100,22551,24.38,8640,8700,8360,11200,6040,8620,8537.14,21.88,0,4360,8860,8740,8520,8400,8180,8800,8460,208,2580,500,6200,10,1,41678175,3559,12.90,1.31,12,0.05,662.00,6514.00,11470,20240621,-25.54,6210,20240201,37.52,11470,-25.54,20240621,6210,37.52,20240201,11470,-25.54,20240621,6210,37.52,20240201,2.18,N,026890,500,208 억,,9121147,N,N,0,N,00,N
20241203,110351,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8570,-50,5,-0.58,177259580,20761,22.44,8640,8700,8360,11200,6040,8620,8538.10,21.88,0,3919,8860,8740,8520,8400,8180,8800,8460,208,2580,500,6200,10,1,41678175,3572,12.95,1.32,12,0.05,662.00,6514.00,11470,20240621,-25.28,6210,20240201,38.00,11470,-25.28,20240621,6210,38.00,20240201,11470,-25.28,20240621,6210,38.00,20240201,2.18,N,026890,500,208 억,,9121147,N,N,0,N,00,N
20241203,100344,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8530,-90,5,-1.04,127768530,14964,16.17,8640,8700,8360,11200,6040,8620,8538.39,21.88,0,964,8860,8740,8520,8400,8180,8800,8460,208,2580,500,6200,10,1,41678175,3555,12.89,1.31,12,0.04,662.00,6514.00,11470,20240621,-25.63,6210,20240201,37.36,11470,-25.63,20240621,6210,37.36,20240201,11470,-25.63,20240621,6210,37.36,20240201,2.18,N,026890,500,208 억,,9121147,N,N,0,N,00,N
20241203,090344,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8590,-30,5,-0.35,19710350,2285,2.47,8640,8700,8590,11200,6040,8620,8625.97,21.88,0,-513,8860,8740,8520,8400,8180,8800,8460,208,2580,500,6200,10,1,41678175,3580,12.98,1.32,12,0.01,662.00,6514.00,11470,20240621,-25.11,6210,20240201,38.33,11470,-25.11,20240621,6210,38.33,20240201,11470,-25.11,20240621,6210,38.33,20240201,2.18,N,026890,500,208 억,,9121147,N,N,0,N,00,N
20241202,160333,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8620,340,2,4.11,786691220,92371,137.64,8360,8640,8300,10760,5800,8280,8516.65,21.78,0,31624,8573,8426,8213,8066,7853,8500,8140,208,2480,500,5960,10,1,41678175,3593,13.02,1.32,12,0.22,662.00,6514.00,11470,20240621,-24.85,6210,20240201,38.81,11470,-24.85,20240621,6210,38.81,20240201,11470,-24.85,20240621,6210,38.81,20240201,2.17,N,026890,500,208 억,,9077760,N,N,0,N,00,N
20241202,150357,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8580,300,2,3.62,732031070,86022,128.18,8360,8640,8300,10760,5800,8280,8509.82,21.78,0,31512,8573,8426,8213,8066,7853,8500,8140,208,2480,500,5960,10,1,41678175,3576,12.96,1.32,12,0.21,662.00,6514.00,11470,20240621,-25.20,6210,20240201,38.16,11470,-25.20,20240621,6210,38.16,20240201,11470,-25.20,20240621,6210,38.16,20240201,2.17,N,026890,500,208 억,,9077760,N,N,0,N,00,N
20241202,140344,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8530,250,2,3.02,679529230,79895,119.05,8360,8640,8300,10760,5800,8280,8505.28,21.78,0,30303,8573,8426,8213,8066,7853,8500,8140,208,2480,500,5960,10,1,41678175,3555,12.89,1.31,12,0.19,662.00,6514.00,11470,20240621,-25.63,6210,20240201,37.36,11470,-25.63,20240621,6210,37.36,20240201,11470,-25.63,20240621,6210,37.36,20240201,2.17,N,026890,500,208 억,,9077760,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 160356 55 40.00 KOSPI 금융업 N N N Y 40 N 8590 -30 5 -0.35 258100390 30194 32.64 8640 8700 8360 11200 6040 8620 8548.05 21.88 0 3986 8860 8740 8520 8400 8180 8800 8460 208 2580 500 6200 10 1 41678175 3580 12.98 1.32 12 0.07 662.00 6514.00 11470 20240621 -25.11 6210 20240201 38.33 11470 -25.11 20240621 6210 38.33 20240201 11470 -25.11 20240621 6210 38.33 20240201 2.18 N 026890 500 208 억 9121147 N N 346 N 00 N
3 20241203 150401 55 40.00 KOSPI 금융업 N N N Y 40 N 8600 -20 5 -0.23 240901190 28192 30.47 8640 8700 8360 11200 6040 8620 8545.02 21.88 0 3845 8860 8740 8520 8400 8180 8800 8460 208 2580 500 6200 10 1 41678175 3584 12.99 1.32 12 0.07 662.00 6514.00 11470 20240621 -25.02 6210 20240201 38.49 11470 -25.02 20240621 6210 38.49 20240201 11470 -25.02 20240621 6210 38.49 20240201 2.18 N 026890 500 208 억 9121147 N N 0 N 00 N
4 20241203 140354 55 40.00 KOSPI 금융업 N N N Y 40 N 8560 -60 5 -0.70 224905600 26329 28.46 8640 8700 8360 11200 6040 8620 8542.12 21.88 0 3179 8860 8740 8520 8400 8180 8800 8460 208 2580 500 6200 10 1 41678175 3568 12.93 1.31 12 0.06 662.00 6514.00 11470 20240621 -25.37 6210 20240201 37.84 11470 -25.37 20240621 6210 37.84 20240201 11470 -25.37 20240621 6210 37.84 20240201 2.18 N 026890 500 208 억 9121147 N N 0 N 00 N
5 20241203 130351 55 40.00 KOSPI 금융업 N N N Y 40 N 8580 -40 5 -0.46 220482530 25813 27.90 8640 8700 8360 11200 6040 8620 8541.53 21.88 0 3342 8860 8740 8520 8400 8180 8800 8460 208 2580 500 6200 10 1 41678175 3576 12.96 1.32 12 0.06 662.00 6514.00 11470 20240621 -25.20 6210 20240201 38.16 11470 -25.20 20240621 6210 38.16 20240201 11470 -25.20 20240621 6210 38.16 20240201 2.18 N 026890 500 208 억 9121147 N N 0 N 00 N
6 20241203 120406 55 40.00 KOSPI 금융업 N N N Y 40 N 8540 -80 5 -0.93 192521100 22551 24.38 8640 8700 8360 11200 6040 8620 8537.14 21.88 0 4360 8860 8740 8520 8400 8180 8800 8460 208 2580 500 6200 10 1 41678175 3559 12.90 1.31 12 0.05 662.00 6514.00 11470 20240621 -25.54 6210 20240201 37.52 11470 -25.54 20240621 6210 37.52 20240201 11470 -25.54 20240621 6210 37.52 20240201 2.18 N 026890 500 208 억 9121147 N N 0 N 00 N
7 20241203 110351 55 40.00 KOSPI 금융업 N N N Y 40 N 8570 -50 5 -0.58 177259580 20761 22.44 8640 8700 8360 11200 6040 8620 8538.10 21.88 0 3919 8860 8740 8520 8400 8180 8800 8460 208 2580 500 6200 10 1 41678175 3572 12.95 1.32 12 0.05 662.00 6514.00 11470 20240621 -25.28 6210 20240201 38.00 11470 -25.28 20240621 6210 38.00 20240201 11470 -25.28 20240621 6210 38.00 20240201 2.18 N 026890 500 208 억 9121147 N N 0 N 00 N
8 20241203 100344 55 40.00 KOSPI 금융업 N N N Y 40 N 8530 -90 5 -1.04 127768530 14964 16.17 8640 8700 8360 11200 6040 8620 8538.39 21.88 0 964 8860 8740 8520 8400 8180 8800 8460 208 2580 500 6200 10 1 41678175 3555 12.89 1.31 12 0.04 662.00 6514.00 11470 20240621 -25.63 6210 20240201 37.36 11470 -25.63 20240621 6210 37.36 20240201 11470 -25.63 20240621 6210 37.36 20240201 2.18 N 026890 500 208 억 9121147 N N 0 N 00 N
9 20241203 090344 55 40.00 KOSPI 금융업 N N N Y 40 N 8590 -30 5 -0.35 19710350 2285 2.47 8640 8700 8590 11200 6040 8620 8625.97 21.88 0 -513 8860 8740 8520 8400 8180 8800 8460 208 2580 500 6200 10 1 41678175 3580 12.98 1.32 12 0.01 662.00 6514.00 11470 20240621 -25.11 6210 20240201 38.33 11470 -25.11 20240621 6210 38.33 20240201 11470 -25.11 20240621 6210 38.33 20240201 2.18 N 026890 500 208 억 9121147 N N 0 N 00 N
10 20241202 160333 55 40.00 KOSPI 금융업 N N N Y 40 N 8620 340 2 4.11 786691220 92371 137.64 8360 8640 8300 10760 5800 8280 8516.65 21.78 0 31624 8573 8426 8213 8066 7853 8500 8140 208 2480 500 5960 10 1 41678175 3593 13.02 1.32 12 0.22 662.00 6514.00 11470 20240621 -24.85 6210 20240201 38.81 11470 -24.85 20240621 6210 38.81 20240201 11470 -24.85 20240621 6210 38.81 20240201 2.17 N 026890 500 208 억 9077760 N N 0 N 00 N
11 20241202 150357 55 40.00 KOSPI 금융업 N N N Y 40 N 8580 300 2 3.62 732031070 86022 128.18 8360 8640 8300 10760 5800 8280 8509.82 21.78 0 31512 8573 8426 8213 8066 7853 8500 8140 208 2480 500 5960 10 1 41678175 3576 12.96 1.32 12 0.21 662.00 6514.00 11470 20240621 -25.20 6210 20240201 38.16 11470 -25.20 20240621 6210 38.16 20240201 11470 -25.20 20240621 6210 38.16 20240201 2.17 N 026890 500 208 억 9077760 N N 0 N 00 N
12 20241202 140344 55 40.00 KOSPI 금융업 N N N Y 40 N 8530 250 2 3.02 679529230 79895 119.05 8360 8640 8300 10760 5800 8280 8505.28 21.78 0 30303 8573 8426 8213 8066 7853 8500 8140 208 2480 500 5960 10 1 41678175 3555 12.89 1.31 12 0.19 662.00 6514.00 11470 20240621 -25.63 6210 20240201 37.36 11470 -25.63 20240621 6210 37.36 20240201 11470 -25.63 20240621 6210 37.36 20240201 2.17 N 026890 500 208 억 9077760 N N 0 N 00 N