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
123890/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
20241203,160806,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2930,20,2,0.69,186041925,63620,63.91,2900,2935,2900,3780,2040,2910,2924.26,5.77,0,-6430,2953,2931,2913,2891,2873,2922,2882,620,870,500,2150,5,1,123977752,3633,2.80,0.35,12,0.05,1046.00,8450.00,3530,20240311,-17.00,2740,20241115,6.93,3530,-17.00,20240311,2740,6.93,20241115,3530,-17.00,20240311,2740,6.93,20241115,0.15,N,123890,500,619 억,,7148658,N,N,605,N,00,N
20241203,150832,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2935,25,2,0.86,167387890,57258,57.51,2900,2935,2900,3780,2040,2910,2923.40,5.77,0,-4564,2953,2931,2913,2891,2873,2922,2882,620,870,500,2150,5,1,123977752,3639,2.81,0.35,12,0.05,1046.00,8450.00,3530,20240311,-16.86,2740,20241115,7.12,3530,-16.86,20240311,2740,7.12,20241115,3530,-16.86,20240311,2740,7.12,20241115,0.15,N,123890,500,619 억,,7148658,N,N,556,N,00,N
20241203,140822,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2935,25,2,0.86,149373845,51119,51.35,2900,2935,2900,3780,2040,2910,2922.08,5.77,0,-4280,2953,2931,2913,2891,2873,2922,2882,620,870,500,2150,5,1,123977752,3639,2.81,0.35,12,0.04,1046.00,8450.00,3530,20240311,-16.86,2740,20241115,7.12,3530,-16.86,20240311,2740,7.12,20241115,3530,-16.86,20240311,2740,7.12,20241115,0.15,N,123890,500,619 억,,7148658,N,N,556,N,00,N
20241203,130824,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2925,15,2,0.52,101265235,34697,34.85,2900,2930,2900,3780,2040,2910,2918.56,5.77,0,-4350,2953,2931,2913,2891,2873,2922,2882,620,870,500,2150,5,1,123977752,3626,2.80,0.35,12,0.03,1046.00,8450.00,3530,20240311,-17.14,2740,20241115,6.75,3530,-17.14,20240311,2740,6.75,20241115,3530,-17.14,20240311,2740,6.75,20241115,0.15,N,123890,500,619 억,,7148658,N,N,556,N,00,N
20241203,120833,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2925,15,2,0.52,84461600,28945,29.07,2900,2930,2900,3780,2040,2910,2918.00,5.77,0,-3878,2953,2931,2913,2891,2873,2922,2882,620,870,500,2150,5,1,123977752,3626,2.80,0.35,12,0.02,1046.00,8450.00,3530,20240311,-17.14,2740,20241115,6.75,3530,-17.14,20240311,2740,6.75,20241115,3530,-17.14,20240311,2740,6.75,20241115,0.15,N,123890,500,619 억,,7148658,N,N,556,N,00,N
20241203,110814,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2920,10,2,0.34,31118560,10657,10.70,2900,2930,2900,3780,2040,2910,2920.01,5.77,0,-1128,2953,2931,2913,2891,2873,2922,2882,620,870,500,2150,5,1,123977752,3620,2.79,0.35,12,0.01,1046.00,8450.00,3530,20240311,-17.28,2740,20241115,6.57,3530,-17.28,20240311,2740,6.57,20241115,3530,-17.28,20240311,2740,6.57,20241115,0.15,N,123890,500,619 억,,7148658,N,N,556,N,00,N
20241203,100802,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2925,15,2,0.52,24477085,8381,8.42,2900,2930,2900,3780,2040,2910,2920.54,5.77,0,-1179,2953,2931,2913,2891,2873,2922,2882,620,870,500,2150,5,1,123977752,3626,2.80,0.35,12,0.01,1046.00,8450.00,3530,20240311,-17.14,2740,20241115,6.75,3530,-17.14,20240311,2740,6.75,20241115,3530,-17.14,20240311,2740,6.75,20241115,0.15,N,123890,500,619 억,,7148658,N,N,556,N,00,N
20241203,090754,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2925,15,2,0.52,4459020,1527,1.53,2900,2930,2900,3780,2040,2910,2920.12,5.77,0,-621,2953,2931,2913,2891,2873,2922,2882,620,870,500,2150,5,1,123977752,3626,2.80,0.35,12,0.00,1046.00,8450.00,3530,20240311,-17.14,2740,20241115,6.75,3530,-17.14,20240311,2740,6.75,20241115,3530,-17.14,20240311,2740,6.75,20241115,0.15,N,123890,500,619 억,,7148658,N,N,556,N,00,N
20241202,160742,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2910,-15,5,-0.51,289715710,99547,79.33,2935,2935,2895,3800,2050,2925,2910.34,5.78,0,-5704,2971,2947,2931,2907,2891,2940,2900,620,875,500,2160,5,1,123977752,3608,2.78,0.34,12,0.08,1046.00,8450.00,3530,20240311,-17.56,2740,20241115,6.20,3530,-17.56,20240311,2740,6.20,20241115,3530,-17.56,20240311,2740,6.20,20241115,0.15,N,123890,500,619 억,,7163982,N,N,556,N,00,N
20241202,150846,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2920,-5,5,-0.17,283207680,97313,77.55,2935,2935,2895,3800,2050,2925,2910.28,5.78,0,-5498,2971,2947,2931,2907,2891,2940,2900,620,875,500,2160,5,1,123977752,3620,2.79,0.35,12,0.08,1046.00,8450.00,3530,20240311,-17.28,2740,20241115,6.57,3530,-17.28,20240311,2740,6.57,20241115,3530,-17.28,20240311,2740,6.57,20241115,0.15,N,123890,500,619 억,,7163982,N,N,0,N,00,N
20241202,140802,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2920,-5,5,-0.17,261453010,89850,71.60,2935,2935,2895,3800,2050,2925,2909.88,5.78,0,-6817,2971,2947,2931,2907,2891,2940,2900,620,875,500,2160,5,1,123977752,3620,2.79,0.35,12,0.07,1046.00,8450.00,3530,20240311,-17.28,2740,20241115,6.57,3530,-17.28,20240311,2740,6.57,20241115,3530,-17.28,20240311,2740,6.57,20241115,0.15,N,123890,500,619 억,,7163982,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 160806 55 60.00 KOSPI 금융업 N N N Y 60 N 2930 20 2 0.69 186041925 63620 63.91 2900 2935 2900 3780 2040 2910 2924.26 5.77 0 -6430 2953 2931 2913 2891 2873 2922 2882 620 870 500 2150 5 1 123977752 3633 2.80 0.35 12 0.05 1046.00 8450.00 3530 20240311 -17.00 2740 20241115 6.93 3530 -17.00 20240311 2740 6.93 20241115 3530 -17.00 20240311 2740 6.93 20241115 0.15 N 123890 500 619 억 7148658 N N 605 N 00 N
3 20241203 150832 55 60.00 KOSPI 금융업 N N N Y 60 N 2935 25 2 0.86 167387890 57258 57.51 2900 2935 2900 3780 2040 2910 2923.40 5.77 0 -4564 2953 2931 2913 2891 2873 2922 2882 620 870 500 2150 5 1 123977752 3639 2.81 0.35 12 0.05 1046.00 8450.00 3530 20240311 -16.86 2740 20241115 7.12 3530 -16.86 20240311 2740 7.12 20241115 3530 -16.86 20240311 2740 7.12 20241115 0.15 N 123890 500 619 억 7148658 N N 556 N 00 N
4 20241203 140822 55 60.00 KOSPI 금융업 N N N Y 60 N 2935 25 2 0.86 149373845 51119 51.35 2900 2935 2900 3780 2040 2910 2922.08 5.77 0 -4280 2953 2931 2913 2891 2873 2922 2882 620 870 500 2150 5 1 123977752 3639 2.81 0.35 12 0.04 1046.00 8450.00 3530 20240311 -16.86 2740 20241115 7.12 3530 -16.86 20240311 2740 7.12 20241115 3530 -16.86 20240311 2740 7.12 20241115 0.15 N 123890 500 619 억 7148658 N N 556 N 00 N
5 20241203 130824 55 60.00 KOSPI 금융업 N N N Y 60 N 2925 15 2 0.52 101265235 34697 34.85 2900 2930 2900 3780 2040 2910 2918.56 5.77 0 -4350 2953 2931 2913 2891 2873 2922 2882 620 870 500 2150 5 1 123977752 3626 2.80 0.35 12 0.03 1046.00 8450.00 3530 20240311 -17.14 2740 20241115 6.75 3530 -17.14 20240311 2740 6.75 20241115 3530 -17.14 20240311 2740 6.75 20241115 0.15 N 123890 500 619 억 7148658 N N 556 N 00 N
6 20241203 120833 55 60.00 KOSPI 금융업 N N N Y 60 N 2925 15 2 0.52 84461600 28945 29.07 2900 2930 2900 3780 2040 2910 2918.00 5.77 0 -3878 2953 2931 2913 2891 2873 2922 2882 620 870 500 2150 5 1 123977752 3626 2.80 0.35 12 0.02 1046.00 8450.00 3530 20240311 -17.14 2740 20241115 6.75 3530 -17.14 20240311 2740 6.75 20241115 3530 -17.14 20240311 2740 6.75 20241115 0.15 N 123890 500 619 억 7148658 N N 556 N 00 N
7 20241203 110814 55 60.00 KOSPI 금융업 N N N Y 60 N 2920 10 2 0.34 31118560 10657 10.70 2900 2930 2900 3780 2040 2910 2920.01 5.77 0 -1128 2953 2931 2913 2891 2873 2922 2882 620 870 500 2150 5 1 123977752 3620 2.79 0.35 12 0.01 1046.00 8450.00 3530 20240311 -17.28 2740 20241115 6.57 3530 -17.28 20240311 2740 6.57 20241115 3530 -17.28 20240311 2740 6.57 20241115 0.15 N 123890 500 619 억 7148658 N N 556 N 00 N
8 20241203 100802 55 60.00 KOSPI 금융업 N N N Y 60 N 2925 15 2 0.52 24477085 8381 8.42 2900 2930 2900 3780 2040 2910 2920.54 5.77 0 -1179 2953 2931 2913 2891 2873 2922 2882 620 870 500 2150 5 1 123977752 3626 2.80 0.35 12 0.01 1046.00 8450.00 3530 20240311 -17.14 2740 20241115 6.75 3530 -17.14 20240311 2740 6.75 20241115 3530 -17.14 20240311 2740 6.75 20241115 0.15 N 123890 500 619 억 7148658 N N 556 N 00 N
9 20241203 090754 55 60.00 KOSPI 금융업 N N N Y 60 N 2925 15 2 0.52 4459020 1527 1.53 2900 2930 2900 3780 2040 2910 2920.12 5.77 0 -621 2953 2931 2913 2891 2873 2922 2882 620 870 500 2150 5 1 123977752 3626 2.80 0.35 12 0.00 1046.00 8450.00 3530 20240311 -17.14 2740 20241115 6.75 3530 -17.14 20240311 2740 6.75 20241115 3530 -17.14 20240311 2740 6.75 20241115 0.15 N 123890 500 619 억 7148658 N N 556 N 00 N
10 20241202 160742 55 60.00 KOSPI 금융업 N N N Y 60 N 2910 -15 5 -0.51 289715710 99547 79.33 2935 2935 2895 3800 2050 2925 2910.34 5.78 0 -5704 2971 2947 2931 2907 2891 2940 2900 620 875 500 2160 5 1 123977752 3608 2.78 0.34 12 0.08 1046.00 8450.00 3530 20240311 -17.56 2740 20241115 6.20 3530 -17.56 20240311 2740 6.20 20241115 3530 -17.56 20240311 2740 6.20 20241115 0.15 N 123890 500 619 억 7163982 N N 556 N 00 N
11 20241202 150846 55 60.00 KOSPI 금융업 N N N Y 60 N 2920 -5 5 -0.17 283207680 97313 77.55 2935 2935 2895 3800 2050 2925 2910.28 5.78 0 -5498 2971 2947 2931 2907 2891 2940 2900 620 875 500 2160 5 1 123977752 3620 2.79 0.35 12 0.08 1046.00 8450.00 3530 20240311 -17.28 2740 20241115 6.57 3530 -17.28 20240311 2740 6.57 20241115 3530 -17.28 20240311 2740 6.57 20241115 0.15 N 123890 500 619 억 7163982 N N 0 N 00 N
12 20241202 140802 55 60.00 KOSPI 금융업 N N N Y 60 N 2920 -5 5 -0.17 261453010 89850 71.60 2935 2935 2895 3800 2050 2925 2909.88 5.78 0 -6817 2971 2947 2931 2907 2891 2940 2900 620 875 500 2160 5 1 123977752 3620 2.79 0.35 12 0.07 1046.00 8450.00 3530 20240311 -17.28 2740 20241115 6.57 3530 -17.28 20240311 2740 6.57 20241115 3530 -17.28 20240311 2740 6.57 20241115 0.15 N 123890 500 619 억 7163982 N N 0 N 00 N