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
105560/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
20241203,160739,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,101200,4800,2,4.98,149800476600,1495197,207.75,97400,101900,97400,125300,67500,96400,100185.61,78.04,0,274794,97800,97100,96500,95800,95200,96800,95500,20906,28900,5000,73260,100,1,393528423,398251,8.85,0.70,12,0.38,11440.00,143975.00,103900,20241025,-2.60,48900,20240119,106.95,103900,-2.60,20241025,48900,106.95,20240119,103900,-2.60,20241025,48900,106.95,20240119,0.02,N,105560,5000,20905 억,,307116039,N,N,9017,N,00,N
20241203,150805,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,101200,4800,2,4.98,130893747100,1308293,181.78,97400,101900,97400,125300,67500,96400,100049.27,78.04,0,296667,97800,97100,96500,95800,95200,96800,95500,20906,28900,5000,73260,100,1,393528423,398251,8.85,0.70,12,0.33,11440.00,143975.00,103900,20241025,-2.60,48900,20240119,106.95,103900,-2.60,20241025,48900,106.95,20240119,103900,-2.60,20241025,48900,106.95,20240119,0.02,N,105560,5000,20905 억,,307116039,N,N,669,N,00,N
20241203,140755,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,100600,4200,2,4.36,102866720200,1031247,143.29,97400,100800,97400,125300,67500,96400,99749.85,78.04,0,239158,97800,97100,96500,95800,95200,96800,95500,20906,28900,5000,73260,100,1,393528423,395890,8.79,0.70,12,0.26,11440.00,143975.00,103900,20241025,-3.18,48900,20240119,105.73,103900,-3.18,20241025,48900,105.73,20240119,103900,-3.18,20241025,48900,105.73,20240119,0.02,N,105560,5000,20905 억,,307116039,N,N,669,N,00,N
20241203,130755,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,100500,4100,2,4.25,84868763700,852192,118.41,97400,100800,97400,125300,67500,96400,99588.80,78.04,0,196820,97800,97100,96500,95800,95200,96800,95500,20906,28900,5000,73260,100,1,393528423,395496,8.78,0.70,12,0.22,11440.00,143975.00,103900,20241025,-3.27,48900,20240119,105.52,103900,-3.27,20241025,48900,105.52,20240119,103900,-3.27,20241025,48900,105.52,20240119,0.02,N,105560,5000,20905 억,,307116039,N,N,669,N,00,N
20241203,120803,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,99900,3500,2,3.63,69382420500,698037,96.99,97400,100500,97400,125300,67500,96400,99396.50,78.04,0,130337,97800,97100,96500,95800,95200,96800,95500,20906,28900,5000,73260,100,1,393528423,393135,8.73,0.69,12,0.18,11440.00,143975.00,103900,20241025,-3.85,48900,20240119,104.29,103900,-3.85,20241025,48900,104.29,20240119,103900,-3.85,20241025,48900,104.29,20240119,0.02,N,105560,5000,20905 억,,307116039,N,N,669,N,00,N
20241203,110747,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,100000,3600,2,3.73,61462069200,618753,85.97,97400,100500,97400,125300,67500,96400,99332.18,78.04,0,132218,97800,97100,96500,95800,95200,96800,95500,20906,28900,5000,73260,100,1,393528423,393528,8.74,0.69,12,0.16,11440.00,143975.00,103900,20241025,-3.75,48900,20240119,104.50,103900,-3.75,20241025,48900,104.50,20240119,103900,-3.75,20241025,48900,104.50,20240119,0.02,N,105560,5000,20905 억,,307116039,N,N,669,N,00,N
20241203,100735,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,99800,3400,2,3.53,46789581400,472111,65.60,97400,100500,97400,125300,67500,96400,99107.19,78.04,0,121700,97800,97100,96500,95800,95200,96800,95500,20906,28900,5000,73260,100,1,393528423,392741,8.72,0.69,12,0.12,11440.00,143975.00,103900,20241025,-3.95,48900,20240119,104.09,103900,-3.95,20241025,48900,104.09,20240119,103900,-3.95,20241025,48900,104.09,20240119,0.02,N,105560,5000,20905 억,,307116039,N,N,669,N,00,N
20241203,090729,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,99200,2800,2,2.90,14791650900,150594,20.92,97400,99500,97400,125300,67500,96400,98222.11,78.04,0,38038,97800,97100,96500,95800,95200,96800,95500,20906,28900,5000,73260,100,1,393528423,390380,8.67,0.69,12,0.04,11440.00,143975.00,103900,20241025,-4.52,48900,20240119,102.86,103900,-4.52,20241025,48900,102.86,20240119,103900,-4.52,20241025,48900,102.86,20240119,0.02,N,105560,5000,20905 억,,307116039,N,N,669,N,00,N
20241202,160717,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,96400,200,2,0.21,69293920500,718142,54.48,96800,97200,95900,125000,67400,96200,96490.70,78.08,0,-85470,98333,97266,96133,95066,93933,97800,95600,20906,28800,5000,73110,100,1,393528423,379361,8.43,0.67,12,0.18,11440.00,143975.00,103900,20241025,-7.22,48900,20240119,97.14,103900,-7.22,20241025,48900,97.14,20240119,103900,-7.22,20241025,48900,97.14,20240119,0.03,N,105560,5000,20905 억,,307280975,N,N,669,N,00,N
20241202,150817,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,96900,700,2,0.73,59233139000,613847,46.57,96800,97200,95900,125000,67400,96200,96494.96,78.08,0,-90599,98333,97266,96133,95066,93933,97800,95600,20906,28800,5000,73110,100,1,393528423,381329,8.47,0.67,12,0.16,11440.00,143975.00,103900,20241025,-6.74,48900,20240119,98.16,103900,-6.74,20241025,48900,98.16,20240119,103900,-6.74,20241025,48900,98.16,20240119,0.03,N,105560,5000,20905 억,,307280975,N,N,136,N,00,N
20241202,140738,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,96500,300,2,0.31,49115901600,509267,38.63,96800,96900,95900,125000,67400,96200,96444.31,78.08,0,-63589,98333,97266,96133,95066,93933,97800,95600,20906,28800,5000,73110,100,1,393528423,379755,8.44,0.67,12,0.13,11440.00,143975.00,103900,20241025,-7.12,48900,20240119,97.34,103900,-7.12,20241025,48900,97.34,20240119,103900,-7.12,20241025,48900,97.34,20240119,0.03,N,105560,5000,20905 억,,307280975,N,N,136,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 160739 55 20.00 KOSPI200 금융업 N N N Y 40 Y 101200 4800 2 4.98 149800476600 1495197 207.75 97400 101900 97400 125300 67500 96400 100185.61 78.04 0 274794 97800 97100 96500 95800 95200 96800 95500 20906 28900 5000 73260 100 1 393528423 398251 8.85 0.70 12 0.38 11440.00 143975.00 103900 20241025 -2.60 48900 20240119 106.95 103900 -2.60 20241025 48900 106.95 20240119 103900 -2.60 20241025 48900 106.95 20240119 0.02 N 105560 5000 20905 억 307116039 N N 9017 N 00 N
3 20241203 150805 55 20.00 KOSPI200 금융업 N N N Y 40 Y 101200 4800 2 4.98 130893747100 1308293 181.78 97400 101900 97400 125300 67500 96400 100049.27 78.04 0 296667 97800 97100 96500 95800 95200 96800 95500 20906 28900 5000 73260 100 1 393528423 398251 8.85 0.70 12 0.33 11440.00 143975.00 103900 20241025 -2.60 48900 20240119 106.95 103900 -2.60 20241025 48900 106.95 20240119 103900 -2.60 20241025 48900 106.95 20240119 0.02 N 105560 5000 20905 억 307116039 N N 669 N 00 N
4 20241203 140755 55 20.00 KOSPI200 금융업 N N N Y 40 Y 100600 4200 2 4.36 102866720200 1031247 143.29 97400 100800 97400 125300 67500 96400 99749.85 78.04 0 239158 97800 97100 96500 95800 95200 96800 95500 20906 28900 5000 73260 100 1 393528423 395890 8.79 0.70 12 0.26 11440.00 143975.00 103900 20241025 -3.18 48900 20240119 105.73 103900 -3.18 20241025 48900 105.73 20240119 103900 -3.18 20241025 48900 105.73 20240119 0.02 N 105560 5000 20905 억 307116039 N N 669 N 00 N
5 20241203 130755 55 20.00 KOSPI200 금융업 N N N Y 40 Y 100500 4100 2 4.25 84868763700 852192 118.41 97400 100800 97400 125300 67500 96400 99588.80 78.04 0 196820 97800 97100 96500 95800 95200 96800 95500 20906 28900 5000 73260 100 1 393528423 395496 8.78 0.70 12 0.22 11440.00 143975.00 103900 20241025 -3.27 48900 20240119 105.52 103900 -3.27 20241025 48900 105.52 20240119 103900 -3.27 20241025 48900 105.52 20240119 0.02 N 105560 5000 20905 억 307116039 N N 669 N 00 N
6 20241203 120803 55 20.00 KOSPI200 금융업 N N N Y 40 Y 99900 3500 2 3.63 69382420500 698037 96.99 97400 100500 97400 125300 67500 96400 99396.50 78.04 0 130337 97800 97100 96500 95800 95200 96800 95500 20906 28900 5000 73260 100 1 393528423 393135 8.73 0.69 12 0.18 11440.00 143975.00 103900 20241025 -3.85 48900 20240119 104.29 103900 -3.85 20241025 48900 104.29 20240119 103900 -3.85 20241025 48900 104.29 20240119 0.02 N 105560 5000 20905 억 307116039 N N 669 N 00 N
7 20241203 110747 55 20.00 KOSPI200 금융업 N N N Y 40 Y 100000 3600 2 3.73 61462069200 618753 85.97 97400 100500 97400 125300 67500 96400 99332.18 78.04 0 132218 97800 97100 96500 95800 95200 96800 95500 20906 28900 5000 73260 100 1 393528423 393528 8.74 0.69 12 0.16 11440.00 143975.00 103900 20241025 -3.75 48900 20240119 104.50 103900 -3.75 20241025 48900 104.50 20240119 103900 -3.75 20241025 48900 104.50 20240119 0.02 N 105560 5000 20905 억 307116039 N N 669 N 00 N
8 20241203 100735 55 20.00 KOSPI200 금융업 N N N Y 40 Y 99800 3400 2 3.53 46789581400 472111 65.60 97400 100500 97400 125300 67500 96400 99107.19 78.04 0 121700 97800 97100 96500 95800 95200 96800 95500 20906 28900 5000 73260 100 1 393528423 392741 8.72 0.69 12 0.12 11440.00 143975.00 103900 20241025 -3.95 48900 20240119 104.09 103900 -3.95 20241025 48900 104.09 20240119 103900 -3.95 20241025 48900 104.09 20240119 0.02 N 105560 5000 20905 억 307116039 N N 669 N 00 N
9 20241203 090729 55 20.00 KOSPI200 금융업 N N N Y 40 Y 99200 2800 2 2.90 14791650900 150594 20.92 97400 99500 97400 125300 67500 96400 98222.11 78.04 0 38038 97800 97100 96500 95800 95200 96800 95500 20906 28900 5000 73260 100 1 393528423 390380 8.67 0.69 12 0.04 11440.00 143975.00 103900 20241025 -4.52 48900 20240119 102.86 103900 -4.52 20241025 48900 102.86 20240119 103900 -4.52 20241025 48900 102.86 20240119 0.02 N 105560 5000 20905 억 307116039 N N 669 N 00 N
10 20241202 160717 55 20.00 KOSPI200 금융업 N N N Y 40 Y 96400 200 2 0.21 69293920500 718142 54.48 96800 97200 95900 125000 67400 96200 96490.70 78.08 0 -85470 98333 97266 96133 95066 93933 97800 95600 20906 28800 5000 73110 100 1 393528423 379361 8.43 0.67 12 0.18 11440.00 143975.00 103900 20241025 -7.22 48900 20240119 97.14 103900 -7.22 20241025 48900 97.14 20240119 103900 -7.22 20241025 48900 97.14 20240119 0.03 N 105560 5000 20905 억 307280975 N N 669 N 00 N
11 20241202 150817 55 20.00 KOSPI200 금융업 N N N Y 40 Y 96900 700 2 0.73 59233139000 613847 46.57 96800 97200 95900 125000 67400 96200 96494.96 78.08 0 -90599 98333 97266 96133 95066 93933 97800 95600 20906 28800 5000 73110 100 1 393528423 381329 8.47 0.67 12 0.16 11440.00 143975.00 103900 20241025 -6.74 48900 20240119 98.16 103900 -6.74 20241025 48900 98.16 20240119 103900 -6.74 20241025 48900 98.16 20240119 0.03 N 105560 5000 20905 억 307280975 N N 136 N 00 N
12 20241202 140738 55 20.00 KOSPI200 금융업 N N N Y 40 Y 96500 300 2 0.31 49115901600 509267 38.63 96800 96900 95900 125000 67400 96200 96444.31 78.08 0 -63589 98333 97266 96133 95066 93933 97800 95600 20906 28800 5000 73110 100 1 393528423 379755 8.44 0.67 12 0.13 11440.00 143975.00 103900 20241025 -7.12 48900 20240119 97.34 103900 -7.12 20241025 48900 97.34 20240119 103900 -7.12 20241025 48900 97.34 20240119 0.03 N 105560 5000 20905 억 307280975 N N 136 N 00 N