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
036530/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
20241203,160429,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,23000,400,2,1.77,169023050,7410,123.32,22600,23100,22600,29350,15850,22600,22810.00,11.71,0,2067,22966,22782,22616,22432,22266,22775,22425,84,6750,500,16270,50,1,16303886,3750,4.29,0.34,12,0.05,5357.00,67130.00,27600,20240329,-16.67,16900,20231227,36.09,27600,-16.67,20240329,16910,36.01,20240104,27600,-16.67,20240329,16900,36.09,20231227,0.12,N,036530,500,83 억,,1909803,N,N,60,N,00,N
20241203,150438,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,23000,400,2,1.77,158252050,6942,115.53,22600,23100,22600,29350,15850,22600,22796.32,11.71,0,1958,22966,22782,22616,22432,22266,22775,22425,84,6750,500,16270,50,1,16303886,3750,4.29,0.34,12,0.04,5357.00,67130.00,27600,20240329,-16.67,16900,20231227,36.09,27600,-16.67,20240329,16910,36.01,20240104,27600,-16.67,20240329,16900,36.09,20231227,0.12,N,036530,500,83 억,,1909803,N,N,16,N,00,N
20241203,140429,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,23050,450,2,1.99,156338500,6859,114.15,22600,23100,22600,29350,15850,22600,22793.19,11.71,0,1957,22966,22782,22616,22432,22266,22775,22425,84,6750,500,16270,50,1,16303886,3758,4.30,0.34,12,0.04,5357.00,67130.00,27600,20240329,-16.49,16900,20231227,36.39,27600,-16.49,20240329,16910,36.31,20240104,27600,-16.49,20240329,16900,36.39,20231227,0.12,N,036530,500,83 억,,1909803,N,N,16,N,00,N
20241203,130427,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22900,300,2,1.33,135048000,5931,98.70,22600,22900,22600,29350,15850,22600,22769.85,11.71,0,1382,22966,22782,22616,22432,22266,22775,22425,84,6750,500,16270,50,1,16303886,3734,4.27,0.34,12,0.04,5357.00,67130.00,27600,20240329,-17.03,16900,20231227,35.50,27600,-17.03,20240329,16910,35.42,20240104,27600,-17.03,20240329,16900,35.50,20231227,0.12,N,036530,500,83 억,,1909803,N,N,16,N,00,N
20241203,120442,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22800,200,2,0.88,115534150,5076,84.47,22600,22900,22600,29350,15850,22600,22760.86,11.71,0,887,22966,22782,22616,22432,22266,22775,22425,84,6750,500,16270,50,1,16303886,3717,4.26,0.34,12,0.03,5357.00,67130.00,27600,20240329,-17.39,16900,20231227,34.91,27600,-17.39,20240329,16910,34.83,20240104,27600,-17.39,20240329,16900,34.91,20231227,0.12,N,036530,500,83 억,,1909803,N,N,16,N,00,N
20241203,110428,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22700,100,2,0.44,58358850,2564,42.67,22600,22850,22600,29350,15850,22600,22760.86,11.71,0,-16,22966,22782,22616,22432,22266,22775,22425,84,6750,500,16270,50,1,16303886,3701,4.24,0.34,12,0.02,5357.00,67130.00,27600,20240329,-17.75,16900,20231227,34.32,27600,-17.75,20240329,16910,34.24,20240104,27600,-17.75,20240329,16900,34.32,20231227,0.12,N,036530,500,83 억,,1909803,N,N,16,N,00,N
20241203,100419,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22700,100,2,0.44,27739400,1218,20.27,22600,22850,22600,29350,15850,22600,22774.55,11.71,0,-249,22966,22782,22616,22432,22266,22775,22425,84,6750,500,16270,50,1,16303886,3701,4.24,0.34,12,0.01,5357.00,67130.00,27600,20240329,-17.75,16900,20231227,34.32,27600,-17.75,20240329,16910,34.24,20240104,27600,-17.75,20240329,16900,34.32,20231227,0.12,N,036530,500,83 억,,1909803,N,N,16,N,00,N
20241203,090418,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22600,0,3,0.00,2422150,107,1.78,22600,22650,22600,29350,15850,22600,22636.92,11.71,0,65,22966,22782,22616,22432,22266,22775,22425,84,6750,500,16270,50,1,16303886,3685,4.22,0.34,12,0.00,5357.00,67130.00,27600,20240329,-18.12,16900,20231227,33.73,27600,-18.12,20240329,16910,33.65,20240104,27600,-18.12,20240329,16900,33.73,20231227,0.12,N,036530,500,83 억,,1909803,N,N,16,N,00,N
20241202,160406,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22600,-250,5,-1.09,135665350,6009,43.00,22600,22800,22450,29700,16000,22850,22577.03,11.72,0,-257,23650,23250,22950,22550,22250,23100,22400,84,6850,500,16450,50,1,16303886,3685,4.22,0.34,12,0.04,5357.00,67130.00,27600,20240329,-18.12,16680,20231123,35.49,27600,-18.12,20240329,16910,33.65,20240104,27600,-18.12,20240329,16900,33.73,20231227,0.13,N,036530,500,83 억,,1910696,N,N,16,N,00,N
20241202,150430,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22600,-250,5,-1.09,123913350,5489,39.28,22600,22800,22450,29700,16000,22850,22574.85,11.72,0,-21,23650,23250,22950,22550,22250,23100,22400,84,6850,500,16450,50,1,16303886,3685,4.22,0.34,12,0.03,5357.00,67130.00,27600,20240329,-18.12,16680,20231123,35.49,27600,-18.12,20240329,16910,33.65,20240104,27600,-18.12,20240329,16900,33.73,20231227,0.13,N,036530,500,83 억,,1910696,N,N,11,N,00,N
20241202,140416,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22650,-200,5,-0.88,109638350,4858,34.76,22600,22800,22450,29700,16000,22850,22568.62,11.72,0,-82,23650,23250,22950,22550,22250,23100,22400,84,6850,500,16450,50,1,16303886,3693,4.23,0.34,12,0.03,5357.00,67130.00,27600,20240329,-17.93,16680,20231123,35.79,27600,-17.93,20240329,16910,33.94,20240104,27600,-17.93,20240329,16900,34.02,20231227,0.13,N,036530,500,83 억,,1910696,N,N,11,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 160429 55 60.00 KOSPI 금융업 N N N Y 60 N 23000 400 2 1.77 169023050 7410 123.32 22600 23100 22600 29350 15850 22600 22810.00 11.71 0 2067 22966 22782 22616 22432 22266 22775 22425 84 6750 500 16270 50 1 16303886 3750 4.29 0.34 12 0.05 5357.00 67130.00 27600 20240329 -16.67 16900 20231227 36.09 27600 -16.67 20240329 16910 36.01 20240104 27600 -16.67 20240329 16900 36.09 20231227 0.12 N 036530 500 83 억 1909803 N N 60 N 00 N
3 20241203 150438 55 60.00 KOSPI 금융업 N N N Y 60 N 23000 400 2 1.77 158252050 6942 115.53 22600 23100 22600 29350 15850 22600 22796.32 11.71 0 1958 22966 22782 22616 22432 22266 22775 22425 84 6750 500 16270 50 1 16303886 3750 4.29 0.34 12 0.04 5357.00 67130.00 27600 20240329 -16.67 16900 20231227 36.09 27600 -16.67 20240329 16910 36.01 20240104 27600 -16.67 20240329 16900 36.09 20231227 0.12 N 036530 500 83 억 1909803 N N 16 N 00 N
4 20241203 140429 55 60.00 KOSPI 금융업 N N N Y 60 N 23050 450 2 1.99 156338500 6859 114.15 22600 23100 22600 29350 15850 22600 22793.19 11.71 0 1957 22966 22782 22616 22432 22266 22775 22425 84 6750 500 16270 50 1 16303886 3758 4.30 0.34 12 0.04 5357.00 67130.00 27600 20240329 -16.49 16900 20231227 36.39 27600 -16.49 20240329 16910 36.31 20240104 27600 -16.49 20240329 16900 36.39 20231227 0.12 N 036530 500 83 억 1909803 N N 16 N 00 N
5 20241203 130427 55 60.00 KOSPI 금융업 N N N Y 60 N 22900 300 2 1.33 135048000 5931 98.70 22600 22900 22600 29350 15850 22600 22769.85 11.71 0 1382 22966 22782 22616 22432 22266 22775 22425 84 6750 500 16270 50 1 16303886 3734 4.27 0.34 12 0.04 5357.00 67130.00 27600 20240329 -17.03 16900 20231227 35.50 27600 -17.03 20240329 16910 35.42 20240104 27600 -17.03 20240329 16900 35.50 20231227 0.12 N 036530 500 83 억 1909803 N N 16 N 00 N
6 20241203 120442 55 60.00 KOSPI 금융업 N N N Y 60 N 22800 200 2 0.88 115534150 5076 84.47 22600 22900 22600 29350 15850 22600 22760.86 11.71 0 887 22966 22782 22616 22432 22266 22775 22425 84 6750 500 16270 50 1 16303886 3717 4.26 0.34 12 0.03 5357.00 67130.00 27600 20240329 -17.39 16900 20231227 34.91 27600 -17.39 20240329 16910 34.83 20240104 27600 -17.39 20240329 16900 34.91 20231227 0.12 N 036530 500 83 억 1909803 N N 16 N 00 N
7 20241203 110428 55 60.00 KOSPI 금융업 N N N Y 60 N 22700 100 2 0.44 58358850 2564 42.67 22600 22850 22600 29350 15850 22600 22760.86 11.71 0 -16 22966 22782 22616 22432 22266 22775 22425 84 6750 500 16270 50 1 16303886 3701 4.24 0.34 12 0.02 5357.00 67130.00 27600 20240329 -17.75 16900 20231227 34.32 27600 -17.75 20240329 16910 34.24 20240104 27600 -17.75 20240329 16900 34.32 20231227 0.12 N 036530 500 83 억 1909803 N N 16 N 00 N
8 20241203 100419 55 60.00 KOSPI 금융업 N N N Y 60 N 22700 100 2 0.44 27739400 1218 20.27 22600 22850 22600 29350 15850 22600 22774.55 11.71 0 -249 22966 22782 22616 22432 22266 22775 22425 84 6750 500 16270 50 1 16303886 3701 4.24 0.34 12 0.01 5357.00 67130.00 27600 20240329 -17.75 16900 20231227 34.32 27600 -17.75 20240329 16910 34.24 20240104 27600 -17.75 20240329 16900 34.32 20231227 0.12 N 036530 500 83 억 1909803 N N 16 N 00 N
9 20241203 090418 55 60.00 KOSPI 금융업 N N N Y 60 N 22600 0 3 0.00 2422150 107 1.78 22600 22650 22600 29350 15850 22600 22636.92 11.71 0 65 22966 22782 22616 22432 22266 22775 22425 84 6750 500 16270 50 1 16303886 3685 4.22 0.34 12 0.00 5357.00 67130.00 27600 20240329 -18.12 16900 20231227 33.73 27600 -18.12 20240329 16910 33.65 20240104 27600 -18.12 20240329 16900 33.73 20231227 0.12 N 036530 500 83 억 1909803 N N 16 N 00 N
10 20241202 160406 55 60.00 KOSPI 금융업 N N N Y 60 N 22600 -250 5 -1.09 135665350 6009 43.00 22600 22800 22450 29700 16000 22850 22577.03 11.72 0 -257 23650 23250 22950 22550 22250 23100 22400 84 6850 500 16450 50 1 16303886 3685 4.22 0.34 12 0.04 5357.00 67130.00 27600 20240329 -18.12 16680 20231123 35.49 27600 -18.12 20240329 16910 33.65 20240104 27600 -18.12 20240329 16900 33.73 20231227 0.13 N 036530 500 83 억 1910696 N N 16 N 00 N
11 20241202 150430 55 60.00 KOSPI 금융업 N N N Y 60 N 22600 -250 5 -1.09 123913350 5489 39.28 22600 22800 22450 29700 16000 22850 22574.85 11.72 0 -21 23650 23250 22950 22550 22250 23100 22400 84 6850 500 16450 50 1 16303886 3685 4.22 0.34 12 0.03 5357.00 67130.00 27600 20240329 -18.12 16680 20231123 35.49 27600 -18.12 20240329 16910 33.65 20240104 27600 -18.12 20240329 16900 33.73 20231227 0.13 N 036530 500 83 억 1910696 N N 11 N 00 N
12 20241202 140416 55 60.00 KOSPI 금융업 N N N Y 60 N 22650 -200 5 -0.88 109638350 4858 34.76 22600 22800 22450 29700 16000 22850 22568.62 11.72 0 -82 23650 23250 22950 22550 22250 23100 22400 84 6850 500 16450 50 1 16303886 3693 4.23 0.34 12 0.03 5357.00 67130.00 27600 20240329 -17.93 16680 20231123 35.79 27600 -17.93 20240329 16910 33.94 20240104 27600 -17.93 20240329 16900 34.02 20231227 0.13 N 036530 500 83 억 1910696 N N 11 N 00 N