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
029780/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
20241203,160401,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,43400,850,2,2.00,4872863750,112344,226.26,43100,43700,42750,55300,29800,42550,43374.48,6.75,0,-4013,43750,43150,42650,42050,41550,42900,41800,6148,12750,5000,32330,50,1,115858891,50283,8.25,0.59,12,0.10,5260.00,73708.00,46000,20240829,-5.65,31250,20240118,38.88,46000,-5.65,20240829,31250,38.88,20240118,46000,-5.65,20240829,31250,38.88,20240118,0.00,N,029780,5000,6147 억,,7818585,N,N,1660,N,00,N
20241203,150408,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,43350,800,2,1.88,4158197750,95869,193.08,43100,43700,42750,55300,29800,42550,43373.75,6.75,0,-4896,43750,43150,42650,42050,41550,42900,41800,6148,12750,5000,32330,50,1,115858891,50225,8.24,0.59,12,0.08,5260.00,73708.00,46000,20240829,-5.76,31250,20240118,38.72,46000,-5.76,20240829,31250,38.72,20240118,46000,-5.76,20240829,31250,38.72,20240118,0.00,N,029780,5000,6147 억,,7818585,N,N,20,N,00,N
20241203,140359,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,43450,900,2,2.12,3527651950,81352,163.84,43100,43700,42750,55300,29800,42550,43362.82,6.75,0,2323,43750,43150,42650,42050,41550,42900,41800,6148,12750,5000,32330,50,1,115858891,50341,8.26,0.59,12,0.07,5260.00,73708.00,46000,20240829,-5.54,31250,20240118,39.04,46000,-5.54,20240829,31250,39.04,20240118,46000,-5.54,20240829,31250,39.04,20240118,0.00,N,029780,5000,6147 억,,7818585,N,N,20,N,00,N
20241203,130357,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,43450,900,2,2.12,3149780150,72654,146.33,43100,43700,42750,55300,29800,42550,43353.16,6.75,0,6304,43750,43150,42650,42050,41550,42900,41800,6148,12750,5000,32330,50,1,115858891,50341,8.26,0.59,12,0.06,5260.00,73708.00,46000,20240829,-5.54,31250,20240118,39.04,46000,-5.54,20240829,31250,39.04,20240118,46000,-5.54,20240829,31250,39.04,20240118,0.00,N,029780,5000,6147 억,,7818585,N,N,20,N,00,N
20241203,120412,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,43350,800,2,1.88,2826809600,65222,131.36,43100,43700,42750,55300,29800,42550,43341.35,6.75,0,9716,43750,43150,42650,42050,41550,42900,41800,6148,12750,5000,32330,50,1,115858891,50225,8.24,0.59,12,0.06,5260.00,73708.00,46000,20240829,-5.76,31250,20240118,38.72,46000,-5.76,20240829,31250,38.72,20240118,46000,-5.76,20240829,31250,38.72,20240118,0.00,N,029780,5000,6147 억,,7818585,N,N,20,N,00,N
20241203,110357,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,43700,1150,2,2.70,2427499800,56027,112.84,43100,43700,42750,55300,29800,42550,43327.32,6.75,0,14860,43750,43150,42650,42050,41550,42900,41800,6148,12750,5000,32330,50,1,115858891,50630,8.31,0.59,12,0.05,5260.00,73708.00,46000,20240829,-5.00,31250,20240118,39.84,46000,-5.00,20240829,31250,39.84,20240118,46000,-5.00,20240829,31250,39.84,20240118,0.00,N,029780,5000,6147 억,,7818585,N,N,20,N,00,N
20241203,100350,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,43250,700,2,1.65,1313723950,30413,61.25,43100,43450,42750,55300,29800,42550,43196.13,6.75,0,7833,43750,43150,42650,42050,41550,42900,41800,6148,12750,5000,32330,50,1,115858891,50109,8.22,0.59,12,0.03,5260.00,73708.00,46000,20240829,-5.98,31250,20240118,38.40,46000,-5.98,20240829,31250,38.40,20240118,46000,-5.98,20240829,31250,38.40,20240118,0.00,N,029780,5000,6147 억,,7818585,N,N,20,N,00,N
20241203,090350,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,43450,900,2,2.12,87518750,2026,4.08,43100,43450,43000,55300,29800,42550,43197.80,6.75,0,942,43750,43150,42650,42050,41550,42900,41800,6148,12750,5000,32330,50,1,115858891,50341,8.26,0.59,12,0.00,5260.00,73708.00,46000,20240829,-5.54,31250,20240118,39.04,46000,-5.54,20240829,31250,39.04,20240118,46000,-5.54,20240829,31250,39.04,20240118,0.00,N,029780,5000,6147 억,,7818585,N,N,20,N,00,N
20241202,160339,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,42550,-150,5,-0.35,2109014100,49578,86.03,43250,43250,42150,55500,29900,42700,42539.31,6.77,0,-16394,43900,43300,42900,42300,41900,43100,42100,6148,12800,5000,32450,50,1,115858891,49298,8.09,0.58,12,0.04,5260.00,73708.00,46000,20240829,-7.50,31250,20240118,36.16,46000,-7.50,20240829,31250,36.16,20240118,46000,-7.50,20240829,31250,36.16,20240118,0.00,N,029780,5000,6147 억,,7839613,N,N,20,N,00,N
20241202,150402,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,42700,0,3,0.00,1694045800,39832,69.12,43250,43250,42150,55500,29900,42700,42529.77,6.77,0,-16950,43900,43300,42900,42300,41900,43100,42100,6148,12800,5000,32450,50,1,115858891,49472,8.12,0.58,12,0.03,5260.00,73708.00,46000,20240829,-7.17,31250,20240118,36.64,46000,-7.17,20240829,31250,36.64,20240118,46000,-7.17,20240829,31250,36.64,20240118,0.00,N,029780,5000,6147 억,,7839613,N,N,18,N,00,N
20241202,140350,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,42450,-250,5,-0.59,1295547100,30478,52.89,43250,43250,42150,55500,29900,42700,42507.62,6.77,0,-13217,43900,43300,42900,42300,41900,43100,42100,6148,12800,5000,32450,50,1,115858891,49182,8.07,0.58,12,0.03,5260.00,73708.00,46000,20240829,-7.72,31250,20240118,35.84,46000,-7.72,20240829,31250,35.84,20240118,46000,-7.72,20240829,31250,35.84,20240118,0.00,N,029780,5000,6147 억,,7839613,N,N,18,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 160401 55 30.00 KOSPI200 금융업 N N N Y 40 N 43400 850 2 2.00 4872863750 112344 226.26 43100 43700 42750 55300 29800 42550 43374.48 6.75 0 -4013 43750 43150 42650 42050 41550 42900 41800 6148 12750 5000 32330 50 1 115858891 50283 8.25 0.59 12 0.10 5260.00 73708.00 46000 20240829 -5.65 31250 20240118 38.88 46000 -5.65 20240829 31250 38.88 20240118 46000 -5.65 20240829 31250 38.88 20240118 0.00 N 029780 5000 6147 억 7818585 N N 1660 N 00 N
3 20241203 150408 55 30.00 KOSPI200 금융업 N N N Y 40 N 43350 800 2 1.88 4158197750 95869 193.08 43100 43700 42750 55300 29800 42550 43373.75 6.75 0 -4896 43750 43150 42650 42050 41550 42900 41800 6148 12750 5000 32330 50 1 115858891 50225 8.24 0.59 12 0.08 5260.00 73708.00 46000 20240829 -5.76 31250 20240118 38.72 46000 -5.76 20240829 31250 38.72 20240118 46000 -5.76 20240829 31250 38.72 20240118 0.00 N 029780 5000 6147 억 7818585 N N 20 N 00 N
4 20241203 140359 55 30.00 KOSPI200 금융업 N N N Y 40 N 43450 900 2 2.12 3527651950 81352 163.84 43100 43700 42750 55300 29800 42550 43362.82 6.75 0 2323 43750 43150 42650 42050 41550 42900 41800 6148 12750 5000 32330 50 1 115858891 50341 8.26 0.59 12 0.07 5260.00 73708.00 46000 20240829 -5.54 31250 20240118 39.04 46000 -5.54 20240829 31250 39.04 20240118 46000 -5.54 20240829 31250 39.04 20240118 0.00 N 029780 5000 6147 억 7818585 N N 20 N 00 N
5 20241203 130357 55 30.00 KOSPI200 금융업 N N N Y 40 N 43450 900 2 2.12 3149780150 72654 146.33 43100 43700 42750 55300 29800 42550 43353.16 6.75 0 6304 43750 43150 42650 42050 41550 42900 41800 6148 12750 5000 32330 50 1 115858891 50341 8.26 0.59 12 0.06 5260.00 73708.00 46000 20240829 -5.54 31250 20240118 39.04 46000 -5.54 20240829 31250 39.04 20240118 46000 -5.54 20240829 31250 39.04 20240118 0.00 N 029780 5000 6147 억 7818585 N N 20 N 00 N
6 20241203 120412 55 30.00 KOSPI200 금융업 N N N Y 40 N 43350 800 2 1.88 2826809600 65222 131.36 43100 43700 42750 55300 29800 42550 43341.35 6.75 0 9716 43750 43150 42650 42050 41550 42900 41800 6148 12750 5000 32330 50 1 115858891 50225 8.24 0.59 12 0.06 5260.00 73708.00 46000 20240829 -5.76 31250 20240118 38.72 46000 -5.76 20240829 31250 38.72 20240118 46000 -5.76 20240829 31250 38.72 20240118 0.00 N 029780 5000 6147 억 7818585 N N 20 N 00 N
7 20241203 110357 55 30.00 KOSPI200 금융업 N N N Y 40 N 43700 1150 2 2.70 2427499800 56027 112.84 43100 43700 42750 55300 29800 42550 43327.32 6.75 0 14860 43750 43150 42650 42050 41550 42900 41800 6148 12750 5000 32330 50 1 115858891 50630 8.31 0.59 12 0.05 5260.00 73708.00 46000 20240829 -5.00 31250 20240118 39.84 46000 -5.00 20240829 31250 39.84 20240118 46000 -5.00 20240829 31250 39.84 20240118 0.00 N 029780 5000 6147 억 7818585 N N 20 N 00 N
8 20241203 100350 55 30.00 KOSPI200 금융업 N N N Y 40 N 43250 700 2 1.65 1313723950 30413 61.25 43100 43450 42750 55300 29800 42550 43196.13 6.75 0 7833 43750 43150 42650 42050 41550 42900 41800 6148 12750 5000 32330 50 1 115858891 50109 8.22 0.59 12 0.03 5260.00 73708.00 46000 20240829 -5.98 31250 20240118 38.40 46000 -5.98 20240829 31250 38.40 20240118 46000 -5.98 20240829 31250 38.40 20240118 0.00 N 029780 5000 6147 억 7818585 N N 20 N 00 N
9 20241203 090350 55 30.00 KOSPI200 금융업 N N N Y 40 N 43450 900 2 2.12 87518750 2026 4.08 43100 43450 43000 55300 29800 42550 43197.80 6.75 0 942 43750 43150 42650 42050 41550 42900 41800 6148 12750 5000 32330 50 1 115858891 50341 8.26 0.59 12 0.00 5260.00 73708.00 46000 20240829 -5.54 31250 20240118 39.04 46000 -5.54 20240829 31250 39.04 20240118 46000 -5.54 20240829 31250 39.04 20240118 0.00 N 029780 5000 6147 억 7818585 N N 20 N 00 N
10 20241202 160339 55 30.00 KOSPI200 금융업 N N N Y 40 N 42550 -150 5 -0.35 2109014100 49578 86.03 43250 43250 42150 55500 29900 42700 42539.31 6.77 0 -16394 43900 43300 42900 42300 41900 43100 42100 6148 12800 5000 32450 50 1 115858891 49298 8.09 0.58 12 0.04 5260.00 73708.00 46000 20240829 -7.50 31250 20240118 36.16 46000 -7.50 20240829 31250 36.16 20240118 46000 -7.50 20240829 31250 36.16 20240118 0.00 N 029780 5000 6147 억 7839613 N N 20 N 00 N
11 20241202 150402 55 30.00 KOSPI200 금융업 N N N Y 40 N 42700 0 3 0.00 1694045800 39832 69.12 43250 43250 42150 55500 29900 42700 42529.77 6.77 0 -16950 43900 43300 42900 42300 41900 43100 42100 6148 12800 5000 32450 50 1 115858891 49472 8.12 0.58 12 0.03 5260.00 73708.00 46000 20240829 -7.17 31250 20240118 36.64 46000 -7.17 20240829 31250 36.64 20240118 46000 -7.17 20240829 31250 36.64 20240118 0.00 N 029780 5000 6147 억 7839613 N N 18 N 00 N
12 20241202 140350 55 30.00 KOSPI200 금융업 N N N Y 40 N 42450 -250 5 -0.59 1295547100 30478 52.89 43250 43250 42150 55500 29900 42700 42507.62 6.77 0 -13217 43900 43300 42900 42300 41900 43100 42100 6148 12800 5000 32450 50 1 115858891 49182 8.07 0.58 12 0.03 5260.00 73708.00 46000 20240829 -7.72 31250 20240118 35.84 46000 -7.72 20240829 31250 35.84 20240118 46000 -7.72 20240829 31250 35.84 20240118 0.00 N 029780 5000 6147 억 7839613 N N 18 N 00 N