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
244920/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
20241203,160959,57,100.00,KOSPI,신고가,금융업,N,N,N,N, ,N,4810,160,2,3.44,414188650,87244,162.54,4585,4840,4580,6040,3255,4650,4747.47,0.78,0,12565,4830,4740,4670,4580,4510,4705,4545,113,1390,500,3340,5,1,22607693,1087,10.67,0.72,12,0.39,451.00,6651.00,4840,20241203,-0.62,3535,20240805,36.07,4840,-0.62,20241203,3535,36.07,20240805,4840,-0.62,20241203,3535,36.07,20240805,1.46,N,244920,500,113 억,,176301,N,N,12,N,00,N
20241203,151038,57,100.00,KOSPI,신고가,금융업,N,N,N,N, ,N,4810,160,2,3.44,402376545,84791,157.97,4585,4840,4580,6040,3255,4650,4745.51,0.78,0,11525,4830,4740,4670,4580,4510,4705,4545,113,1390,500,3340,5,1,22607693,1087,10.67,0.72,12,0.38,451.00,6651.00,4840,20241203,-0.62,3535,20240805,36.07,4840,-0.62,20241203,3535,36.07,20240805,4840,-0.62,20241203,3535,36.07,20240805,1.46,N,244920,500,113 억,,176301,N,N,22,N,00,N
20241203,141017,57,100.00,KOSPI,신고가,금융업,N,N,N,N, ,N,4835,185,2,3.98,337515110,71337,132.91,4585,4840,4580,6040,3255,4650,4731.28,0.78,0,12074,4830,4740,4670,4580,4510,4705,4545,113,1390,500,3340,5,1,22607693,1093,10.72,0.73,12,0.32,451.00,6651.00,4840,20241203,-0.10,3535,20240805,36.78,4840,-0.10,20241203,3535,36.78,20240805,4840,-0.10,20241203,3535,36.78,20240805,1.46,N,244920,500,113 억,,176301,N,N,22,N,00,N
20241203,131020,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4695,45,2,0.97,142660500,30389,56.62,4585,4735,4580,6040,3255,4650,4694.48,0.78,0,7575,4830,4740,4670,4580,4510,4705,4545,113,1390,500,3340,5,1,22607693,1061,10.41,0.71,12,0.13,451.00,6651.00,4800,20241129,-2.19,3535,20240805,32.81,4800,-2.19,20241129,3535,32.81,20240805,4800,-2.19,20241129,3535,32.81,20240805,1.46,N,244920,500,113 억,,176301,N,N,22,N,00,N
20241203,121032,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4680,30,2,0.65,121650070,25923,48.30,4585,4735,4580,6040,3255,4650,4692.75,0.78,0,5710,4830,4740,4670,4580,4510,4705,4545,113,1390,500,3340,5,1,22607693,1058,10.38,0.70,12,0.11,451.00,6651.00,4800,20241129,-2.50,3535,20240805,32.39,4800,-2.50,20241129,3535,32.39,20240805,4800,-2.50,20241129,3535,32.39,20240805,1.46,N,244920,500,113 억,,176301,N,N,22,N,00,N
20241203,111013,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4700,50,2,1.08,105493000,22477,41.88,4585,4735,4580,6040,3255,4650,4693.38,0.78,0,5628,4830,4740,4670,4580,4510,4705,4545,113,1390,500,3340,5,1,22607693,1063,10.42,0.71,12,0.10,451.00,6651.00,4800,20241129,-2.08,3535,20240805,32.96,4800,-2.08,20241129,3535,32.96,20240805,4800,-2.08,20241129,3535,32.96,20240805,1.46,N,244920,500,113 억,,176301,N,N,22,N,00,N
20241203,100958,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4710,60,2,1.29,95330415,20312,37.84,4585,4735,4580,6040,3255,4650,4693.31,0.78,0,5511,4830,4740,4670,4580,4510,4705,4545,113,1390,500,3340,5,1,22607693,1065,10.44,0.71,12,0.09,451.00,6651.00,4800,20241129,-1.88,3535,20240805,33.24,4800,-1.88,20241129,3535,33.24,20240805,4800,-1.88,20241129,3535,33.24,20240805,1.46,N,244920,500,113 억,,176301,N,N,22,N,00,N
20241203,090949,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4685,35,2,0.75,14210235,3076,5.73,4585,4700,4580,6040,3255,4650,4619.71,0.78,0,1186,4830,4740,4670,4580,4510,4705,4545,113,1390,500,3340,5,1,22607693,1059,10.39,0.70,12,0.01,451.00,6651.00,4800,20241129,-2.40,3535,20240805,32.53,4800,-2.40,20241129,3535,32.53,20240805,4800,-2.40,20241129,3535,32.53,20240805,1.46,N,244920,500,113 억,,176301,N,N,22,N,00,N
20241202,160934,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4650,-110,5,-2.31,251143265,53673,59.96,4705,4760,4600,6180,3335,4760,4679.14,0.82,0,-7711,4916,4837,4721,4642,4526,4780,4585,113,1420,500,3420,5,1,22607693,1051,10.31,0.70,12,0.24,451.00,6651.00,4800,20241129,-3.12,3535,20240805,31.54,4800,-3.12,20241129,3535,31.54,20240805,4800,-3.12,20241129,3535,31.54,20240805,1.46,N,244920,500,113 억,,186204,N,N,22,N,00,N
20241202,151050,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4675,-85,5,-1.79,238183735,50889,56.85,4705,4760,4600,6180,3335,4760,4680.46,0.82,0,-7696,4916,4837,4721,4642,4526,4780,4585,113,1420,500,3420,5,1,22607693,1057,10.37,0.70,12,0.23,451.00,6651.00,4800,20241129,-2.60,3535,20240805,32.25,4800,-2.60,20241129,3535,32.25,20240805,4800,-2.60,20241129,3535,32.25,20240805,1.46,N,244920,500,113 억,,186204,N,N,77,N,00,N
20241202,141008,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4710,-50,5,-1.05,176546155,37729,42.15,4705,4760,4600,6180,3335,4760,4679.32,0.82,0,-73,4916,4837,4721,4642,4526,4780,4585,113,1420,500,3420,5,1,22607693,1065,10.44,0.71,12,0.17,451.00,6651.00,4800,20241129,-1.88,3535,20240805,33.24,4800,-1.88,20241129,3535,33.24,20240805,4800,-1.88,20241129,3535,33.24,20240805,1.46,N,244920,500,113 억,,186204,N,N,77,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 160959 57 100.00 KOSPI 신고가 금융업 N N N N N 4810 160 2 3.44 414188650 87244 162.54 4585 4840 4580 6040 3255 4650 4747.47 0.78 0 12565 4830 4740 4670 4580 4510 4705 4545 113 1390 500 3340 5 1 22607693 1087 10.67 0.72 12 0.39 451.00 6651.00 4840 20241203 -0.62 3535 20240805 36.07 4840 -0.62 20241203 3535 36.07 20240805 4840 -0.62 20241203 3535 36.07 20240805 1.46 N 244920 500 113 억 176301 N N 12 N 00 N
3 20241203 151038 57 100.00 KOSPI 신고가 금융업 N N N N N 4810 160 2 3.44 402376545 84791 157.97 4585 4840 4580 6040 3255 4650 4745.51 0.78 0 11525 4830 4740 4670 4580 4510 4705 4545 113 1390 500 3340 5 1 22607693 1087 10.67 0.72 12 0.38 451.00 6651.00 4840 20241203 -0.62 3535 20240805 36.07 4840 -0.62 20241203 3535 36.07 20240805 4840 -0.62 20241203 3535 36.07 20240805 1.46 N 244920 500 113 억 176301 N N 22 N 00 N
4 20241203 141017 57 100.00 KOSPI 신고가 금융업 N N N N N 4835 185 2 3.98 337515110 71337 132.91 4585 4840 4580 6040 3255 4650 4731.28 0.78 0 12074 4830 4740 4670 4580 4510 4705 4545 113 1390 500 3340 5 1 22607693 1093 10.72 0.73 12 0.32 451.00 6651.00 4840 20241203 -0.10 3535 20240805 36.78 4840 -0.10 20241203 3535 36.78 20240805 4840 -0.10 20241203 3535 36.78 20240805 1.46 N 244920 500 113 억 176301 N N 22 N 00 N
5 20241203 131020 57 100.00 KOSPI 금융업 N N N N N 4695 45 2 0.97 142660500 30389 56.62 4585 4735 4580 6040 3255 4650 4694.48 0.78 0 7575 4830 4740 4670 4580 4510 4705 4545 113 1390 500 3340 5 1 22607693 1061 10.41 0.71 12 0.13 451.00 6651.00 4800 20241129 -2.19 3535 20240805 32.81 4800 -2.19 20241129 3535 32.81 20240805 4800 -2.19 20241129 3535 32.81 20240805 1.46 N 244920 500 113 억 176301 N N 22 N 00 N
6 20241203 121032 57 100.00 KOSPI 금융업 N N N N N 4680 30 2 0.65 121650070 25923 48.30 4585 4735 4580 6040 3255 4650 4692.75 0.78 0 5710 4830 4740 4670 4580 4510 4705 4545 113 1390 500 3340 5 1 22607693 1058 10.38 0.70 12 0.11 451.00 6651.00 4800 20241129 -2.50 3535 20240805 32.39 4800 -2.50 20241129 3535 32.39 20240805 4800 -2.50 20241129 3535 32.39 20240805 1.46 N 244920 500 113 억 176301 N N 22 N 00 N
7 20241203 111013 57 100.00 KOSPI 금융업 N N N N N 4700 50 2 1.08 105493000 22477 41.88 4585 4735 4580 6040 3255 4650 4693.38 0.78 0 5628 4830 4740 4670 4580 4510 4705 4545 113 1390 500 3340 5 1 22607693 1063 10.42 0.71 12 0.10 451.00 6651.00 4800 20241129 -2.08 3535 20240805 32.96 4800 -2.08 20241129 3535 32.96 20240805 4800 -2.08 20241129 3535 32.96 20240805 1.46 N 244920 500 113 억 176301 N N 22 N 00 N
8 20241203 100958 57 100.00 KOSPI 금융업 N N N N N 4710 60 2 1.29 95330415 20312 37.84 4585 4735 4580 6040 3255 4650 4693.31 0.78 0 5511 4830 4740 4670 4580 4510 4705 4545 113 1390 500 3340 5 1 22607693 1065 10.44 0.71 12 0.09 451.00 6651.00 4800 20241129 -1.88 3535 20240805 33.24 4800 -1.88 20241129 3535 33.24 20240805 4800 -1.88 20241129 3535 33.24 20240805 1.46 N 244920 500 113 억 176301 N N 22 N 00 N
9 20241203 090949 57 100.00 KOSPI 금융업 N N N N N 4685 35 2 0.75 14210235 3076 5.73 4585 4700 4580 6040 3255 4650 4619.71 0.78 0 1186 4830 4740 4670 4580 4510 4705 4545 113 1390 500 3340 5 1 22607693 1059 10.39 0.70 12 0.01 451.00 6651.00 4800 20241129 -2.40 3535 20240805 32.53 4800 -2.40 20241129 3535 32.53 20240805 4800 -2.40 20241129 3535 32.53 20240805 1.46 N 244920 500 113 억 176301 N N 22 N 00 N
10 20241202 160934 57 100.00 KOSPI 금융업 N N N N N 4650 -110 5 -2.31 251143265 53673 59.96 4705 4760 4600 6180 3335 4760 4679.14 0.82 0 -7711 4916 4837 4721 4642 4526 4780 4585 113 1420 500 3420 5 1 22607693 1051 10.31 0.70 12 0.24 451.00 6651.00 4800 20241129 -3.12 3535 20240805 31.54 4800 -3.12 20241129 3535 31.54 20240805 4800 -3.12 20241129 3535 31.54 20240805 1.46 N 244920 500 113 억 186204 N N 22 N 00 N
11 20241202 151050 57 100.00 KOSPI 금융업 N N N N N 4675 -85 5 -1.79 238183735 50889 56.85 4705 4760 4600 6180 3335 4760 4680.46 0.82 0 -7696 4916 4837 4721 4642 4526 4780 4585 113 1420 500 3420 5 1 22607693 1057 10.37 0.70 12 0.23 451.00 6651.00 4800 20241129 -2.60 3535 20240805 32.25 4800 -2.60 20241129 3535 32.25 20240805 4800 -2.60 20241129 3535 32.25 20240805 1.46 N 244920 500 113 억 186204 N N 77 N 00 N
12 20241202 141008 57 100.00 KOSPI 금융업 N N N N N 4710 -50 5 -1.05 176546155 37729 42.15 4705 4760 4600 6180 3335 4760 4679.32 0.82 0 -73 4916 4837 4721 4642 4526 4780 4585 113 1420 500 3420 5 1 22607693 1065 10.44 0.71 12 0.17 451.00 6651.00 4800 20241129 -1.88 3535 20240805 33.24 4800 -1.88 20241129 3535 33.24 20240805 4800 -1.88 20241129 3535 33.24 20240805 1.46 N 244920 500 113 억 186204 N N 77 N 00 N