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
192400/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
20241203,160857,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22900,0,3,0.00,149291150,6570,52.59,22600,22900,22550,29750,16050,22900,22723.16,12.03,0,-146,23366,23132,22816,22582,22266,22975,22425,36,6850,100,16940,50,1,35562185,8144,6.26,0.72,12,0.02,3659.00,31648.00,25450,20240905,-10.02,15290,20240125,49.77,25450,-10.02,20240905,15290,49.77,20240125,25450,-10.02,20240905,15290,49.77,20240125,0.00,N,192400,100,35 억,,4277676,N,N,31,N,00,N
20241203,150933,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22900,0,3,0.00,133728750,5890,47.15,22600,22900,22550,29750,16050,22900,22704.37,12.03,0,-527,23366,23132,22816,22582,22266,22975,22425,36,6850,100,16940,50,1,35562185,8144,6.26,0.72,12,0.02,3659.00,31648.00,25450,20240905,-10.02,15290,20240125,49.77,25450,-10.02,20240905,15290,49.77,20240125,25450,-10.02,20240905,15290,49.77,20240125,0.00,N,192400,100,35 억,,4277676,N,N,7,N,00,N
20241203,140916,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22800,-100,5,-0.44,108781100,4797,38.40,22600,22900,22550,29750,16050,22900,22676.90,12.03,0,-842,23366,23132,22816,22582,22266,22975,22425,36,6850,100,16940,50,1,35562185,8108,6.23,0.72,12,0.01,3659.00,31648.00,25450,20240905,-10.41,15290,20240125,49.12,25450,-10.41,20240905,15290,49.12,20240125,25450,-10.41,20240905,15290,49.12,20240125,0.00,N,192400,100,35 억,,4277676,N,N,7,N,00,N
20241203,130918,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22700,-200,5,-0.87,97668450,4310,34.50,22600,22900,22550,29750,16050,22900,22660.89,12.03,0,-763,23366,23132,22816,22582,22266,22975,22425,36,6850,100,16940,50,1,35562185,8073,6.20,0.72,12,0.01,3659.00,31648.00,25450,20240905,-10.81,15290,20240125,48.46,25450,-10.81,20240905,15290,48.46,20240125,25450,-10.81,20240905,15290,48.46,20240125,0.00,N,192400,100,35 억,,4277676,N,N,7,N,00,N
20241203,120930,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22600,-300,5,-1.31,77080950,3401,27.22,22600,22900,22550,29750,16050,22900,22664.20,12.03,0,-423,23366,23132,22816,22582,22266,22975,22425,36,6850,100,16940,50,1,35562185,8037,6.18,0.71,12,0.01,3659.00,31648.00,25450,20240905,-11.20,15290,20240125,47.81,25450,-11.20,20240905,15290,47.81,20240125,25450,-11.20,20240905,15290,47.81,20240125,0.00,N,192400,100,35 억,,4277676,N,N,7,N,00,N
20241203,110912,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22600,-300,5,-1.31,60509800,2671,21.38,22600,22900,22550,29750,16050,22900,22654.36,12.03,0,-261,23366,23132,22816,22582,22266,22975,22425,36,6850,100,16940,50,1,35562185,8037,6.18,0.71,12,0.01,3659.00,31648.00,25450,20240905,-11.20,15290,20240125,47.81,25450,-11.20,20240905,15290,47.81,20240125,25450,-11.20,20240905,15290,47.81,20240125,0.00,N,192400,100,35 억,,4277676,N,N,7,N,00,N
20241203,100856,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22650,-250,5,-1.09,35033850,1547,12.38,22600,22900,22550,29750,16050,22900,22646.32,12.03,0,-207,23366,23132,22816,22582,22266,22975,22425,36,6850,100,16940,50,1,35562185,8055,6.19,0.72,12,0.00,3659.00,31648.00,25450,20240905,-11.00,15290,20240125,48.14,25450,-11.00,20240905,15290,48.14,20240125,25450,-11.00,20240905,15290,48.14,20240125,0.00,N,192400,100,35 억,,4277676,N,N,7,N,00,N
20241203,090848,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22650,-250,5,-1.09,6219500,275,2.20,22600,22900,22600,29750,16050,22900,22616.36,12.03,0,-20,23366,23132,22816,22582,22266,22975,22425,36,6850,100,16940,50,1,35562185,8055,6.19,0.72,12,0.00,3659.00,31648.00,25450,20240905,-11.00,15290,20240125,48.14,25450,-11.00,20240905,15290,48.14,20240125,25450,-11.00,20240905,15290,48.14,20240125,0.00,N,192400,100,35 억,,4277676,N,N,7,N,00,N
20241202,160835,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22900,-200,5,-0.87,285369650,12493,231.57,23050,23050,22500,30000,16200,23100,22842.35,12.03,0,-778,23633,23366,22983,22716,22333,23500,22850,36,6900,100,17090,50,1,35562185,8144,6.26,0.72,12,0.04,3659.00,31648.00,25450,20240905,-10.02,15290,20240125,49.77,25450,-10.02,20240905,15290,49.77,20240125,25450,-10.02,20240905,15290,49.77,20240125,0.00,N,192400,100,35 억,,4279652,N,N,7,N,00,N
20241202,150941,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22900,-200,5,-0.87,239234200,10477,194.20,23050,23050,22500,30000,16200,23100,22834.23,12.03,0,-704,23633,23366,22983,22716,22333,23500,22850,36,6900,100,17090,50,1,35562185,8144,6.26,0.72,12,0.03,3659.00,31648.00,25450,20240905,-10.02,15290,20240125,49.77,25450,-10.02,20240905,15290,49.77,20240125,25450,-10.02,20240905,15290,49.77,20240125,0.00,N,192400,100,35 억,,4279652,N,N,11,N,00,N
20241202,140854,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22950,-150,5,-0.65,85798750,3787,70.19,23050,23050,22500,30000,16200,23100,22656.13,12.03,0,-764,23633,23366,22983,22716,22333,23500,22850,36,6900,100,17090,50,1,35562185,8162,6.27,0.73,12,0.01,3659.00,31648.00,25450,20240905,-9.82,15290,20240125,50.10,25450,-9.82,20240905,15290,50.10,20240125,25450,-9.82,20240905,15290,50.10,20240125,0.00,N,192400,100,35 억,,4279652,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 160857 55 60.00 KOSPI 금융업 N N N Y 60 N 22900 0 3 0.00 149291150 6570 52.59 22600 22900 22550 29750 16050 22900 22723.16 12.03 0 -146 23366 23132 22816 22582 22266 22975 22425 36 6850 100 16940 50 1 35562185 8144 6.26 0.72 12 0.02 3659.00 31648.00 25450 20240905 -10.02 15290 20240125 49.77 25450 -10.02 20240905 15290 49.77 20240125 25450 -10.02 20240905 15290 49.77 20240125 0.00 N 192400 100 35 억 4277676 N N 31 N 00 N
3 20241203 150933 55 60.00 KOSPI 금융업 N N N Y 60 N 22900 0 3 0.00 133728750 5890 47.15 22600 22900 22550 29750 16050 22900 22704.37 12.03 0 -527 23366 23132 22816 22582 22266 22975 22425 36 6850 100 16940 50 1 35562185 8144 6.26 0.72 12 0.02 3659.00 31648.00 25450 20240905 -10.02 15290 20240125 49.77 25450 -10.02 20240905 15290 49.77 20240125 25450 -10.02 20240905 15290 49.77 20240125 0.00 N 192400 100 35 억 4277676 N N 7 N 00 N
4 20241203 140916 55 60.00 KOSPI 금융업 N N N Y 60 N 22800 -100 5 -0.44 108781100 4797 38.40 22600 22900 22550 29750 16050 22900 22676.90 12.03 0 -842 23366 23132 22816 22582 22266 22975 22425 36 6850 100 16940 50 1 35562185 8108 6.23 0.72 12 0.01 3659.00 31648.00 25450 20240905 -10.41 15290 20240125 49.12 25450 -10.41 20240905 15290 49.12 20240125 25450 -10.41 20240905 15290 49.12 20240125 0.00 N 192400 100 35 억 4277676 N N 7 N 00 N
5 20241203 130918 55 60.00 KOSPI 금융업 N N N Y 60 N 22700 -200 5 -0.87 97668450 4310 34.50 22600 22900 22550 29750 16050 22900 22660.89 12.03 0 -763 23366 23132 22816 22582 22266 22975 22425 36 6850 100 16940 50 1 35562185 8073 6.20 0.72 12 0.01 3659.00 31648.00 25450 20240905 -10.81 15290 20240125 48.46 25450 -10.81 20240905 15290 48.46 20240125 25450 -10.81 20240905 15290 48.46 20240125 0.00 N 192400 100 35 억 4277676 N N 7 N 00 N
6 20241203 120930 55 60.00 KOSPI 금융업 N N N Y 60 N 22600 -300 5 -1.31 77080950 3401 27.22 22600 22900 22550 29750 16050 22900 22664.20 12.03 0 -423 23366 23132 22816 22582 22266 22975 22425 36 6850 100 16940 50 1 35562185 8037 6.18 0.71 12 0.01 3659.00 31648.00 25450 20240905 -11.20 15290 20240125 47.81 25450 -11.20 20240905 15290 47.81 20240125 25450 -11.20 20240905 15290 47.81 20240125 0.00 N 192400 100 35 억 4277676 N N 7 N 00 N
7 20241203 110912 55 60.00 KOSPI 금융업 N N N Y 60 N 22600 -300 5 -1.31 60509800 2671 21.38 22600 22900 22550 29750 16050 22900 22654.36 12.03 0 -261 23366 23132 22816 22582 22266 22975 22425 36 6850 100 16940 50 1 35562185 8037 6.18 0.71 12 0.01 3659.00 31648.00 25450 20240905 -11.20 15290 20240125 47.81 25450 -11.20 20240905 15290 47.81 20240125 25450 -11.20 20240905 15290 47.81 20240125 0.00 N 192400 100 35 억 4277676 N N 7 N 00 N
8 20241203 100856 55 60.00 KOSPI 금융업 N N N Y 60 N 22650 -250 5 -1.09 35033850 1547 12.38 22600 22900 22550 29750 16050 22900 22646.32 12.03 0 -207 23366 23132 22816 22582 22266 22975 22425 36 6850 100 16940 50 1 35562185 8055 6.19 0.72 12 0.00 3659.00 31648.00 25450 20240905 -11.00 15290 20240125 48.14 25450 -11.00 20240905 15290 48.14 20240125 25450 -11.00 20240905 15290 48.14 20240125 0.00 N 192400 100 35 억 4277676 N N 7 N 00 N
9 20241203 090848 55 60.00 KOSPI 금융업 N N N Y 60 N 22650 -250 5 -1.09 6219500 275 2.20 22600 22900 22600 29750 16050 22900 22616.36 12.03 0 -20 23366 23132 22816 22582 22266 22975 22425 36 6850 100 16940 50 1 35562185 8055 6.19 0.72 12 0.00 3659.00 31648.00 25450 20240905 -11.00 15290 20240125 48.14 25450 -11.00 20240905 15290 48.14 20240125 25450 -11.00 20240905 15290 48.14 20240125 0.00 N 192400 100 35 억 4277676 N N 7 N 00 N
10 20241202 160835 55 60.00 KOSPI 금융업 N N N Y 60 N 22900 -200 5 -0.87 285369650 12493 231.57 23050 23050 22500 30000 16200 23100 22842.35 12.03 0 -778 23633 23366 22983 22716 22333 23500 22850 36 6900 100 17090 50 1 35562185 8144 6.26 0.72 12 0.04 3659.00 31648.00 25450 20240905 -10.02 15290 20240125 49.77 25450 -10.02 20240905 15290 49.77 20240125 25450 -10.02 20240905 15290 49.77 20240125 0.00 N 192400 100 35 억 4279652 N N 7 N 00 N
11 20241202 150941 55 60.00 KOSPI 금융업 N N N Y 60 N 22900 -200 5 -0.87 239234200 10477 194.20 23050 23050 22500 30000 16200 23100 22834.23 12.03 0 -704 23633 23366 22983 22716 22333 23500 22850 36 6900 100 17090 50 1 35562185 8144 6.26 0.72 12 0.03 3659.00 31648.00 25450 20240905 -10.02 15290 20240125 49.77 25450 -10.02 20240905 15290 49.77 20240125 25450 -10.02 20240905 15290 49.77 20240125 0.00 N 192400 100 35 억 4279652 N N 11 N 00 N
12 20241202 140854 55 60.00 KOSPI 금융업 N N N Y 60 N 22950 -150 5 -0.65 85798750 3787 70.19 23050 23050 22500 30000 16200 23100 22656.13 12.03 0 -764 23633 23366 22983 22716 22333 23500 22850 36 6900 100 17090 50 1 35562185 8162 6.27 0.73 12 0.01 3659.00 31648.00 25450 20240905 -9.82 15290 20240125 50.10 25450 -9.82 20240905 15290 50.10 20240125 25450 -9.82 20240905 15290 50.10 20240125 0.00 N 192400 100 35 억 4279652 N N 11 N 00 N