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
316140/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
20241203,161108,55,20.00,KOSPI200,신고가,금융업,N,N,N,Y,40,Y,17200,250,2,1.47,69429864090,4045539,168.09,17090,17300,17070,22000,11870,16950,17161.93,45.87,0,1175033,17210,17080,16950,16820,16690,17145,16885,38027,5050,5000,13220,10,1,742591501,127726,5.08,0.41,12,0.54,3389.00,42165.00,17300,20241203,-0.58,12380,20240105,38.93,17300,-0.58,20241203,12380,38.93,20240105,17300,-0.58,20241203,12380,38.93,20240105,0.10,N,316140,5000,38026 억,,340601377,N,N,102840,N,00,N
20241203,151148,55,20.00,KOSPI200,신고가,금융업,N,N,N,Y,40,Y,17190,240,2,1.42,63110546830,3678091,152.83,17090,17300,17070,22000,11870,16950,17158.51,45.87,0,1080211,17210,17080,16950,16820,16690,17145,16885,38027,5050,5000,13220,10,1,742591501,127651,5.07,0.41,12,0.50,3389.00,42165.00,17300,20241203,-0.64,12380,20240105,38.85,17300,-0.64,20241203,12380,38.85,20240105,17300,-0.64,20241203,12380,38.85,20240105,0.10,N,316140,5000,38026 억,,340601377,N,N,1334,N,00,N
20241203,141124,55,20.00,KOSPI200,신고가,금융업,N,N,N,Y,40,Y,17130,180,2,1.06,48411632330,2821446,117.23,17090,17300,17070,22000,11870,16950,17158.45,45.87,0,860973,17210,17080,16950,16820,16690,17145,16885,38027,5050,5000,13220,10,1,742591501,127206,5.05,0.41,12,0.38,3389.00,42165.00,17300,20241203,-0.98,12380,20240105,38.37,17300,-0.98,20241203,12380,38.37,20240105,17300,-0.98,20241203,12380,38.37,20240105,0.10,N,316140,5000,38026 억,,340601377,N,N,1334,N,00,N
20241203,131125,55,20.00,KOSPI200,신고가,금융업,N,N,N,Y,40,Y,17140,190,2,1.12,43249640320,2520322,104.72,17090,17300,17070,22000,11870,16950,17160.37,45.87,0,775884,17210,17080,16950,16820,16690,17145,16885,38027,5050,5000,13220,10,1,742591501,127280,5.06,0.41,12,0.34,3389.00,42165.00,17300,20241203,-0.92,12380,20240105,38.45,17300,-0.92,20241203,12380,38.45,20240105,17300,-0.92,20241203,12380,38.45,20240105,0.10,N,316140,5000,38026 억,,340601377,N,N,1334,N,00,N
20241203,121141,55,20.00,KOSPI200,신고가,금융업,N,N,N,Y,40,Y,17160,210,2,1.24,38295008840,2231477,92.72,17090,17300,17070,22000,11870,16950,17161.29,45.87,0,697327,17210,17080,16950,16820,16690,17145,16885,38027,5050,5000,13220,10,1,742591501,127429,5.06,0.41,12,0.30,3389.00,42165.00,17300,20241203,-0.81,12380,20240105,38.61,17300,-0.81,20241203,12380,38.61,20240105,17300,-0.81,20241203,12380,38.61,20240105,0.10,N,316140,5000,38026 억,,340601377,N,N,1334,N,00,N
20241203,111115,55,20.00,KOSPI200,신고가,금융업,N,N,N,Y,40,Y,17140,190,2,1.12,29498524500,1718389,71.40,17090,17300,17070,22000,11870,16950,17166.39,45.87,0,490009,17210,17080,16950,16820,16690,17145,16885,38027,5050,5000,13220,10,1,742591501,127280,5.06,0.41,12,0.23,3389.00,42165.00,17300,20241203,-0.92,12380,20240105,38.45,17300,-0.92,20241203,12380,38.45,20240105,17300,-0.92,20241203,12380,38.45,20240105,0.10,N,316140,5000,38026 억,,340601377,N,N,1334,N,00,N
20241203,101103,55,20.00,KOSPI200,신고가,금융업,N,N,N,Y,40,Y,17100,150,2,0.88,22558982160,1314106,54.60,17090,17300,17070,22000,11870,16950,17166.80,45.87,0,381257,17210,17080,16950,16820,16690,17145,16885,38027,5050,5000,13220,10,1,742591501,126983,5.05,0.41,12,0.18,3389.00,42165.00,17300,20241203,-1.16,12380,20240105,38.13,17300,-1.16,20241203,12380,38.13,20240105,17300,-1.16,20241203,12380,38.13,20240105,0.10,N,316140,5000,38026 억,,340601377,N,N,1334,N,00,N
20241203,091054,55,20.00,KOSPI200,신고가,금융업,N,N,N,Y,40,Y,17170,220,2,1.30,10782560780,626579,26.03,17090,17300,17070,22000,11870,16950,17208.65,45.87,0,294575,17210,17080,16950,16820,16690,17145,16885,38027,5050,5000,13220,10,1,742591501,127503,5.07,0.41,12,0.08,3389.00,42165.00,17300,20241203,-0.75,12380,20240105,38.69,17300,-0.75,20241203,12380,38.69,20240105,17300,-0.75,20241203,12380,38.69,20240105,0.10,N,316140,5000,38026 억,,340601377,N,N,1334,N,00,N
20241202,161035,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16950,240,2,1.44,40774533550,2401994,137.04,16870,17080,16820,21700,11700,16710,16975.32,45.74,0,525238,16983,16846,16733,16596,16483,16790,16540,38027,4990,5000,13030,10,1,742591501,125869,5.00,0.40,12,0.32,3389.00,42165.00,17100,20241025,-0.88,12380,20240105,36.91,17100,-0.88,20241025,12380,36.91,20240105,17100,-0.88,20241025,12380,36.91,20240105,0.10,N,316140,5000,38026 억,,339678829,N,N,1334,N,00,N
20241202,151225,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16980,270,2,1.62,35692444250,2102249,119.94,16870,17080,16820,21700,11700,16710,16978.24,45.74,0,485213,16983,16846,16733,16596,16483,16790,16540,38027,4990,5000,13030,10,1,742591501,126092,5.01,0.40,12,0.28,3389.00,42165.00,17100,20241025,-0.70,12380,20240105,37.16,17100,-0.70,20241025,12380,37.16,20240105,17100,-0.70,20241025,12380,37.16,20240105,0.10,N,316140,5000,38026 억,,339678829,N,N,876,N,00,N
20241202,141123,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16980,270,2,1.62,30726370990,1809989,103.27,16870,17080,16820,21700,11700,16710,16976.02,45.74,0,427408,16983,16846,16733,16596,16483,16790,16540,38027,4990,5000,13030,10,1,742591501,126092,5.01,0.40,12,0.24,3389.00,42165.00,17100,20241025,-0.70,12380,20240105,37.16,17100,-0.70,20241025,12380,37.16,20240105,17100,-0.70,20241025,12380,37.16,20240105,0.10,N,316140,5000,38026 억,,339678829,N,N,876,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 161108 55 20.00 KOSPI200 신고가 금융업 N N N Y 40 Y 17200 250 2 1.47 69429864090 4045539 168.09 17090 17300 17070 22000 11870 16950 17161.93 45.87 0 1175033 17210 17080 16950 16820 16690 17145 16885 38027 5050 5000 13220 10 1 742591501 127726 5.08 0.41 12 0.54 3389.00 42165.00 17300 20241203 -0.58 12380 20240105 38.93 17300 -0.58 20241203 12380 38.93 20240105 17300 -0.58 20241203 12380 38.93 20240105 0.10 N 316140 5000 38026 억 340601377 N N 102840 N 00 N
3 20241203 151148 55 20.00 KOSPI200 신고가 금융업 N N N Y 40 Y 17190 240 2 1.42 63110546830 3678091 152.83 17090 17300 17070 22000 11870 16950 17158.51 45.87 0 1080211 17210 17080 16950 16820 16690 17145 16885 38027 5050 5000 13220 10 1 742591501 127651 5.07 0.41 12 0.50 3389.00 42165.00 17300 20241203 -0.64 12380 20240105 38.85 17300 -0.64 20241203 12380 38.85 20240105 17300 -0.64 20241203 12380 38.85 20240105 0.10 N 316140 5000 38026 억 340601377 N N 1334 N 00 N
4 20241203 141124 55 20.00 KOSPI200 신고가 금융업 N N N Y 40 Y 17130 180 2 1.06 48411632330 2821446 117.23 17090 17300 17070 22000 11870 16950 17158.45 45.87 0 860973 17210 17080 16950 16820 16690 17145 16885 38027 5050 5000 13220 10 1 742591501 127206 5.05 0.41 12 0.38 3389.00 42165.00 17300 20241203 -0.98 12380 20240105 38.37 17300 -0.98 20241203 12380 38.37 20240105 17300 -0.98 20241203 12380 38.37 20240105 0.10 N 316140 5000 38026 억 340601377 N N 1334 N 00 N
5 20241203 131125 55 20.00 KOSPI200 신고가 금융업 N N N Y 40 Y 17140 190 2 1.12 43249640320 2520322 104.72 17090 17300 17070 22000 11870 16950 17160.37 45.87 0 775884 17210 17080 16950 16820 16690 17145 16885 38027 5050 5000 13220 10 1 742591501 127280 5.06 0.41 12 0.34 3389.00 42165.00 17300 20241203 -0.92 12380 20240105 38.45 17300 -0.92 20241203 12380 38.45 20240105 17300 -0.92 20241203 12380 38.45 20240105 0.10 N 316140 5000 38026 억 340601377 N N 1334 N 00 N
6 20241203 121141 55 20.00 KOSPI200 신고가 금융업 N N N Y 40 Y 17160 210 2 1.24 38295008840 2231477 92.72 17090 17300 17070 22000 11870 16950 17161.29 45.87 0 697327 17210 17080 16950 16820 16690 17145 16885 38027 5050 5000 13220 10 1 742591501 127429 5.06 0.41 12 0.30 3389.00 42165.00 17300 20241203 -0.81 12380 20240105 38.61 17300 -0.81 20241203 12380 38.61 20240105 17300 -0.81 20241203 12380 38.61 20240105 0.10 N 316140 5000 38026 억 340601377 N N 1334 N 00 N
7 20241203 111115 55 20.00 KOSPI200 신고가 금융업 N N N Y 40 Y 17140 190 2 1.12 29498524500 1718389 71.40 17090 17300 17070 22000 11870 16950 17166.39 45.87 0 490009 17210 17080 16950 16820 16690 17145 16885 38027 5050 5000 13220 10 1 742591501 127280 5.06 0.41 12 0.23 3389.00 42165.00 17300 20241203 -0.92 12380 20240105 38.45 17300 -0.92 20241203 12380 38.45 20240105 17300 -0.92 20241203 12380 38.45 20240105 0.10 N 316140 5000 38026 억 340601377 N N 1334 N 00 N
8 20241203 101103 55 20.00 KOSPI200 신고가 금융업 N N N Y 40 Y 17100 150 2 0.88 22558982160 1314106 54.60 17090 17300 17070 22000 11870 16950 17166.80 45.87 0 381257 17210 17080 16950 16820 16690 17145 16885 38027 5050 5000 13220 10 1 742591501 126983 5.05 0.41 12 0.18 3389.00 42165.00 17300 20241203 -1.16 12380 20240105 38.13 17300 -1.16 20241203 12380 38.13 20240105 17300 -1.16 20241203 12380 38.13 20240105 0.10 N 316140 5000 38026 억 340601377 N N 1334 N 00 N
9 20241203 091054 55 20.00 KOSPI200 신고가 금융업 N N N Y 40 Y 17170 220 2 1.30 10782560780 626579 26.03 17090 17300 17070 22000 11870 16950 17208.65 45.87 0 294575 17210 17080 16950 16820 16690 17145 16885 38027 5050 5000 13220 10 1 742591501 127503 5.07 0.41 12 0.08 3389.00 42165.00 17300 20241203 -0.75 12380 20240105 38.69 17300 -0.75 20241203 12380 38.69 20240105 17300 -0.75 20241203 12380 38.69 20240105 0.10 N 316140 5000 38026 억 340601377 N N 1334 N 00 N
10 20241202 161035 55 20.00 KOSPI200 금융업 N N N Y 40 Y 16950 240 2 1.44 40774533550 2401994 137.04 16870 17080 16820 21700 11700 16710 16975.32 45.74 0 525238 16983 16846 16733 16596 16483 16790 16540 38027 4990 5000 13030 10 1 742591501 125869 5.00 0.40 12 0.32 3389.00 42165.00 17100 20241025 -0.88 12380 20240105 36.91 17100 -0.88 20241025 12380 36.91 20240105 17100 -0.88 20241025 12380 36.91 20240105 0.10 N 316140 5000 38026 억 339678829 N N 1334 N 00 N
11 20241202 151225 55 20.00 KOSPI200 금융업 N N N Y 40 Y 16980 270 2 1.62 35692444250 2102249 119.94 16870 17080 16820 21700 11700 16710 16978.24 45.74 0 485213 16983 16846 16733 16596 16483 16790 16540 38027 4990 5000 13030 10 1 742591501 126092 5.01 0.40 12 0.28 3389.00 42165.00 17100 20241025 -0.70 12380 20240105 37.16 17100 -0.70 20241025 12380 37.16 20240105 17100 -0.70 20241025 12380 37.16 20240105 0.10 N 316140 5000 38026 억 339678829 N N 876 N 00 N
12 20241202 141123 55 20.00 KOSPI200 금융업 N N N Y 40 Y 16980 270 2 1.62 30726370990 1809989 103.27 16870 17080 16820 21700 11700 16710 16976.02 45.74 0 427408 16983 16846 16733 16596 16483 16790 16540 38027 4990 5000 13030 10 1 742591501 126092 5.01 0.40 12 0.24 3389.00 42165.00 17100 20241025 -0.70 12380 20240105 37.16 17100 -0.70 20241025 12380 37.16 20240105 17100 -0.70 20241025 12380 37.16 20240105 0.10 N 316140 5000 38026 억 339678829 N N 876 N 00 N