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
138040/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
20241203,160819,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,105800,2900,2,2.82,38153868700,363138,191.76,103900,105800,103800,133700,72100,102900,105067.08,16.51,0,157811,104566,103732,102966,102132,101366,103350,101750,1131,30800,500,78200,100,1,190720114,201782,10.11,2.12,12,0.19,10468.00,49802.00,107200,20241021,-1.31,53900,20231129,96.29,107200,-1.31,20241021,56100,88.59,20240105,107200,-1.31,20241021,55000,92.36,20231218,0.14,N,138040,500,1130 억,,31479424,N,N,11400,N,00,N
20241203,150848,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,105500,2600,2,2.53,32012274600,305017,161.07,103900,105600,103800,133700,72100,102900,104952.43,16.51,0,128899,104566,103732,102966,102132,101366,103350,101750,1131,30800,500,78200,100,1,190720114,201210,10.08,2.12,12,0.16,10468.00,49802.00,107200,20241021,-1.59,53900,20231129,95.73,107200,-1.59,20241021,56100,88.06,20240105,107200,-1.59,20241021,55000,91.82,20231218,0.14,N,138040,500,1130 억,,31479424,N,N,346,N,00,N
20241203,140836,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,104900,2000,2,1.94,24716187000,235781,124.51,103900,105200,103800,133700,72100,102900,104826.88,16.51,0,82092,104566,103732,102966,102132,101366,103350,101750,1131,30800,500,78200,100,1,190720114,200065,10.02,2.11,12,0.12,10468.00,49802.00,107200,20241021,-2.15,53900,20231129,94.62,107200,-2.15,20241021,56100,86.99,20240105,107200,-2.15,20241021,55000,90.73,20231218,0.14,N,138040,500,1130 억,,31479424,N,N,346,N,00,N
20241203,130838,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,104900,2000,2,1.94,21122816300,201527,106.42,103900,105200,103800,133700,72100,102900,104813.83,16.51,0,71317,104566,103732,102966,102132,101366,103350,101750,1131,30800,500,78200,100,1,190720114,200065,10.02,2.11,12,0.11,10468.00,49802.00,107200,20241021,-2.15,53900,20231129,94.62,107200,-2.15,20241021,56100,86.99,20240105,107200,-2.15,20241021,55000,90.73,20231218,0.14,N,138040,500,1130 억,,31479424,N,N,346,N,00,N
20241203,120847,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,104800,1900,2,1.85,19029341800,181559,95.88,103900,105200,103800,133700,72100,102900,104810.79,16.51,0,64695,104566,103732,102966,102132,101366,103350,101750,1131,30800,500,78200,100,1,190720114,199875,10.01,2.10,12,0.10,10468.00,49802.00,107200,20241021,-2.24,53900,20231129,94.43,107200,-2.24,20241021,56100,86.81,20240105,107200,-2.24,20241021,55000,90.55,20231218,0.14,N,138040,500,1130 억,,31479424,N,N,346,N,00,N
20241203,110828,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,105000,2100,2,2.04,16569916100,158111,83.49,103900,105200,103800,133700,72100,102900,104799.26,16.51,0,59297,104566,103732,102966,102132,101366,103350,101750,1131,30800,500,78200,100,1,190720114,200256,10.03,2.11,12,0.08,10468.00,49802.00,107200,20241021,-2.05,53900,20231129,94.81,107200,-2.05,20241021,56100,87.17,20240105,107200,-2.05,20241021,55000,90.91,20231218,0.14,N,138040,500,1130 억,,31479424,N,N,346,N,00,N
20241203,100816,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,104800,1900,2,1.85,10376110100,99154,52.36,103900,105200,103800,133700,72100,102900,104646.41,16.51,0,37076,104566,103732,102966,102132,101366,103350,101750,1131,30800,500,78200,100,1,190720114,199875,10.01,2.10,12,0.05,10468.00,49802.00,107200,20241021,-2.24,53900,20231129,94.43,107200,-2.24,20241021,56100,86.81,20240105,107200,-2.24,20241021,55000,90.55,20231218,0.14,N,138040,500,1130 억,,31479424,N,N,346,N,00,N
20241203,090808,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,104600,1700,2,1.65,3323919700,31875,16.83,103900,104700,103800,133700,72100,102900,104279.83,16.51,0,15624,104566,103732,102966,102132,101366,103350,101750,1131,30800,500,78200,100,1,190720114,199493,9.99,2.10,12,0.02,10468.00,49802.00,107200,20241021,-2.43,53900,20231129,94.06,107200,-2.43,20241021,56100,86.45,20240105,107200,-2.43,20241021,55000,90.18,20231218,0.14,N,138040,500,1130 억,,31479424,N,N,346,N,00,N
20241202,160756,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,102900,900,2,0.88,19520419400,189332,67.31,103100,103800,102200,132600,71400,102000,103101.58,16.51,0,14780,106133,104066,103033,100966,99933,103550,100450,1131,30600,500,77520,100,1,190720114,196251,9.83,2.07,12,0.10,10468.00,49802.00,107200,20241021,-4.01,53900,20231129,90.91,107200,-4.01,20241021,56100,83.42,20240105,107200,-4.01,20241021,55000,87.09,20231218,0.14,N,138040,500,1130 억,,31488298,N,N,346,N,00,N
20241202,150900,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,102800,800,2,0.78,17645349300,171104,60.83,103100,103800,102200,132600,71400,102000,103126.46,16.51,0,9456,106133,104066,103033,100966,99933,103550,100450,1131,30600,500,77520,100,1,190720114,196060,9.82,2.06,12,0.09,10468.00,49802.00,107200,20241021,-4.10,53900,20231129,90.72,107200,-4.10,20241021,56100,83.24,20240105,107200,-4.10,20241021,55000,86.91,20231218,0.14,N,138040,500,1130 억,,31488298,N,N,193,N,00,N
20241202,140815,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,103000,1000,2,0.98,14138065900,137032,48.72,103100,103800,102200,132600,71400,102000,103173.46,16.51,0,699,106133,104066,103033,100966,99933,103550,100450,1131,30600,500,77520,100,1,190720114,196442,9.84,2.07,12,0.07,10468.00,49802.00,107200,20241021,-3.92,53900,20231129,91.09,107200,-3.92,20241021,56100,83.60,20240105,107200,-3.92,20241021,55000,87.27,20231218,0.14,N,138040,500,1130 억,,31488298,N,N,193,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 160819 55 20.00 KOSPI200 금융업 N N N Y 40 Y 105800 2900 2 2.82 38153868700 363138 191.76 103900 105800 103800 133700 72100 102900 105067.08 16.51 0 157811 104566 103732 102966 102132 101366 103350 101750 1131 30800 500 78200 100 1 190720114 201782 10.11 2.12 12 0.19 10468.00 49802.00 107200 20241021 -1.31 53900 20231129 96.29 107200 -1.31 20241021 56100 88.59 20240105 107200 -1.31 20241021 55000 92.36 20231218 0.14 N 138040 500 1130 억 31479424 N N 11400 N 00 N
3 20241203 150848 55 20.00 KOSPI200 금융업 N N N Y 40 Y 105500 2600 2 2.53 32012274600 305017 161.07 103900 105600 103800 133700 72100 102900 104952.43 16.51 0 128899 104566 103732 102966 102132 101366 103350 101750 1131 30800 500 78200 100 1 190720114 201210 10.08 2.12 12 0.16 10468.00 49802.00 107200 20241021 -1.59 53900 20231129 95.73 107200 -1.59 20241021 56100 88.06 20240105 107200 -1.59 20241021 55000 91.82 20231218 0.14 N 138040 500 1130 억 31479424 N N 346 N 00 N
4 20241203 140836 55 20.00 KOSPI200 금융업 N N N Y 40 Y 104900 2000 2 1.94 24716187000 235781 124.51 103900 105200 103800 133700 72100 102900 104826.88 16.51 0 82092 104566 103732 102966 102132 101366 103350 101750 1131 30800 500 78200 100 1 190720114 200065 10.02 2.11 12 0.12 10468.00 49802.00 107200 20241021 -2.15 53900 20231129 94.62 107200 -2.15 20241021 56100 86.99 20240105 107200 -2.15 20241021 55000 90.73 20231218 0.14 N 138040 500 1130 억 31479424 N N 346 N 00 N
5 20241203 130838 55 20.00 KOSPI200 금융업 N N N Y 40 Y 104900 2000 2 1.94 21122816300 201527 106.42 103900 105200 103800 133700 72100 102900 104813.83 16.51 0 71317 104566 103732 102966 102132 101366 103350 101750 1131 30800 500 78200 100 1 190720114 200065 10.02 2.11 12 0.11 10468.00 49802.00 107200 20241021 -2.15 53900 20231129 94.62 107200 -2.15 20241021 56100 86.99 20240105 107200 -2.15 20241021 55000 90.73 20231218 0.14 N 138040 500 1130 억 31479424 N N 346 N 00 N
6 20241203 120847 55 20.00 KOSPI200 금융업 N N N Y 40 Y 104800 1900 2 1.85 19029341800 181559 95.88 103900 105200 103800 133700 72100 102900 104810.79 16.51 0 64695 104566 103732 102966 102132 101366 103350 101750 1131 30800 500 78200 100 1 190720114 199875 10.01 2.10 12 0.10 10468.00 49802.00 107200 20241021 -2.24 53900 20231129 94.43 107200 -2.24 20241021 56100 86.81 20240105 107200 -2.24 20241021 55000 90.55 20231218 0.14 N 138040 500 1130 억 31479424 N N 346 N 00 N
7 20241203 110828 55 20.00 KOSPI200 금융업 N N N Y 40 Y 105000 2100 2 2.04 16569916100 158111 83.49 103900 105200 103800 133700 72100 102900 104799.26 16.51 0 59297 104566 103732 102966 102132 101366 103350 101750 1131 30800 500 78200 100 1 190720114 200256 10.03 2.11 12 0.08 10468.00 49802.00 107200 20241021 -2.05 53900 20231129 94.81 107200 -2.05 20241021 56100 87.17 20240105 107200 -2.05 20241021 55000 90.91 20231218 0.14 N 138040 500 1130 억 31479424 N N 346 N 00 N
8 20241203 100816 55 20.00 KOSPI200 금융업 N N N Y 40 Y 104800 1900 2 1.85 10376110100 99154 52.36 103900 105200 103800 133700 72100 102900 104646.41 16.51 0 37076 104566 103732 102966 102132 101366 103350 101750 1131 30800 500 78200 100 1 190720114 199875 10.01 2.10 12 0.05 10468.00 49802.00 107200 20241021 -2.24 53900 20231129 94.43 107200 -2.24 20241021 56100 86.81 20240105 107200 -2.24 20241021 55000 90.55 20231218 0.14 N 138040 500 1130 억 31479424 N N 346 N 00 N
9 20241203 090808 55 20.00 KOSPI200 금융업 N N N Y 40 Y 104600 1700 2 1.65 3323919700 31875 16.83 103900 104700 103800 133700 72100 102900 104279.83 16.51 0 15624 104566 103732 102966 102132 101366 103350 101750 1131 30800 500 78200 100 1 190720114 199493 9.99 2.10 12 0.02 10468.00 49802.00 107200 20241021 -2.43 53900 20231129 94.06 107200 -2.43 20241021 56100 86.45 20240105 107200 -2.43 20241021 55000 90.18 20231218 0.14 N 138040 500 1130 억 31479424 N N 346 N 00 N
10 20241202 160756 55 20.00 KOSPI200 금융업 N N N Y 40 Y 102900 900 2 0.88 19520419400 189332 67.31 103100 103800 102200 132600 71400 102000 103101.58 16.51 0 14780 106133 104066 103033 100966 99933 103550 100450 1131 30600 500 77520 100 1 190720114 196251 9.83 2.07 12 0.10 10468.00 49802.00 107200 20241021 -4.01 53900 20231129 90.91 107200 -4.01 20241021 56100 83.42 20240105 107200 -4.01 20241021 55000 87.09 20231218 0.14 N 138040 500 1130 억 31488298 N N 346 N 00 N
11 20241202 150900 55 20.00 KOSPI200 금융업 N N N Y 40 Y 102800 800 2 0.78 17645349300 171104 60.83 103100 103800 102200 132600 71400 102000 103126.46 16.51 0 9456 106133 104066 103033 100966 99933 103550 100450 1131 30600 500 77520 100 1 190720114 196060 9.82 2.06 12 0.09 10468.00 49802.00 107200 20241021 -4.10 53900 20231129 90.72 107200 -4.10 20241021 56100 83.24 20240105 107200 -4.10 20241021 55000 86.91 20231218 0.14 N 138040 500 1130 억 31488298 N N 193 N 00 N
12 20241202 140815 55 20.00 KOSPI200 금융업 N N N Y 40 Y 103000 1000 2 0.98 14138065900 137032 48.72 103100 103800 102200 132600 71400 102000 103173.46 16.51 0 699 106133 104066 103033 100966 99933 103550 100450 1131 30600 500 77520 100 1 190720114 196442 9.84 2.07 12 0.07 10468.00 49802.00 107200 20241021 -3.92 53900 20231129 91.09 107200 -3.92 20241021 56100 83.60 20240105 107200 -3.92 20241021 55000 87.27 20231218 0.14 N 138040 500 1130 억 31488298 N N 193 N 00 N