ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
008930/price/prices-20241101.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
20241118,160228,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,31600,-400,5,-1.25,12111769950,386052,100.09,31700,32000,30750,41600,22400,32000,31372.76,3.50,0,1724,33666,32832,32116,31282,30566,32475,30925,350,9600,500,23040,50,1,68391550,21612,19.20,2.66,12,0.56,1646.00,11899.00,56200,20240116,-43.77,25750,20240805,22.72,56200,-43.77,20240116,25750,22.72,20240805,56200,-43.77,20240116,25750,22.72,20240805,0.72,N,008930,500,349 억,,2396970,N,N,413,N,00,N
20241118,150229,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,31300,-700,5,-2.19,11473170950,365721,94.82,31700,32000,30750,41600,22400,32000,31371.15,3.50,0,-5422,33666,32832,32116,31282,30566,32475,30925,350,9600,500,23040,50,1,68391550,21407,19.02,2.63,12,0.53,1646.00,11899.00,56200,20240116,-44.31,25750,20240805,21.55,56200,-44.31,20240116,25750,21.55,20240805,56200,-44.31,20240116,25750,21.55,20240805,0.72,N,008930,500,349 억,,2396970,N,N,21,N,00,N
20241118,140229,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,31500,-500,5,-1.56,10005122900,318815,82.66,31700,32000,30750,41600,22400,32000,31381.97,3.50,0,-13821,33666,32832,32116,31282,30566,32475,30925,350,9600,500,23040,50,1,68391550,21543,19.14,2.65,12,0.47,1646.00,11899.00,56200,20240116,-43.95,25750,20240805,22.33,56200,-43.95,20240116,25750,22.33,20240805,56200,-43.95,20240116,25750,22.33,20240805,0.72,N,008930,500,349 억,,2396970,N,N,21,N,00,N
20241118,130230,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,31200,-800,5,-2.50,8781921650,279691,72.51,31700,32000,30750,41600,22400,32000,31398.38,3.50,0,-4497,33666,32832,32116,31282,30566,32475,30925,350,9600,500,23040,50,1,68391550,21338,18.96,2.62,12,0.41,1646.00,11899.00,56200,20240116,-44.48,25750,20240805,21.17,56200,-44.48,20240116,25750,21.17,20240805,56200,-44.48,20240116,25750,21.17,20240805,0.72,N,008930,500,349 억,,2396970,N,N,21,N,00,N
20241118,120231,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,31400,-600,5,-1.88,7643944950,243367,63.10,31700,32000,30750,41600,22400,32000,31408.81,3.50,0,-902,33666,32832,32116,31282,30566,32475,30925,350,9600,500,23040,50,1,68391550,21475,19.08,2.64,12,0.36,1646.00,11899.00,56200,20240116,-44.13,25750,20240805,21.94,56200,-44.13,20240116,25750,21.94,20240805,56200,-44.13,20240116,25750,21.94,20240805,0.72,N,008930,500,349 억,,2396970,N,N,21,N,00,N
20241118,110230,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,31650,-350,5,-1.09,6593028550,210072,54.46,31700,32000,30750,41600,22400,32000,31384.23,3.50,0,2763,33666,32832,32116,31282,30566,32475,30925,350,9600,500,23040,50,1,68391550,21646,19.23,2.66,12,0.31,1646.00,11899.00,56200,20240116,-43.68,25750,20240805,22.91,56200,-43.68,20240116,25750,22.91,20240805,56200,-43.68,20240116,25750,22.91,20240805,0.72,N,008930,500,349 억,,2396970,N,N,21,N,00,N
20241118,100230,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,31750,-250,5,-0.78,4905218100,157007,40.71,31700,31900,30750,41600,22400,32000,31241.41,3.50,0,7360,33666,32832,32116,31282,30566,32475,30925,350,9600,500,23040,50,1,68391550,21714,19.29,2.67,12,0.23,1646.00,11899.00,56200,20240116,-43.51,25750,20240805,23.30,56200,-43.51,20240116,25750,23.30,20240805,56200,-43.51,20240116,25750,23.30,20240805,0.72,N,008930,500,349 억,,2396970,N,N,21,N,00,N
20241118,090227,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,31550,-450,5,-1.41,492035950,15607,4.05,31700,31900,31150,41600,22400,32000,31522.64,3.50,0,-4720,33666,32832,32116,31282,30566,32475,30925,350,9600,500,23040,50,1,68391550,21578,19.17,2.65,12,0.02,1646.00,11899.00,56200,20240116,-43.86,25750,20240805,22.52,56200,-43.86,20240116,25750,22.52,20240805,56200,-43.86,20240116,25750,22.52,20240805,0.72,N,008930,500,349 억,,2396970,N,N,21,N,00,N
20241115,160233,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,32000,-500,5,-1.54,12073458000,378588,22.92,32500,32950,31400,42250,22750,32500,31889.24,3.61,0,-55010,35100,33800,33100,31800,31100,33450,31450,350,9750,500,23400,50,1,68391550,21885,19.44,2.69,12,0.55,1646.00,11899.00,56200,20240116,-43.06,25750,20240805,24.27,56200,-43.06,20240116,25750,24.27,20240805,56200,-43.06,20240116,25750,24.27,20240805,0.73,N,008930,500,349 억,,2466558,N,N,21,N,00,N
20241115,150238,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,32100,-400,5,-1.23,11215645150,351797,21.30,32500,32950,31400,42250,22750,32500,31879.47,3.61,0,-59705,35100,33800,33100,31800,31100,33450,31450,350,9750,500,23400,50,1,68391550,21954,19.50,2.70,12,0.51,1646.00,11899.00,56200,20240116,-42.88,25750,20240805,24.66,56200,-42.88,20240116,25750,24.66,20240805,56200,-42.88,20240116,25750,24.66,20240805,0.73,N,008930,500,349 억,,2466558,N,N,8,N,00,N
20241115,140237,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,32150,-350,5,-1.08,9681011450,304117,18.41,32500,32950,31400,42250,22750,32500,31831.26,3.61,0,-49804,35100,33800,33100,31800,31100,33450,31450,350,9750,500,23400,50,1,68391550,21988,19.53,2.70,12,0.44,1646.00,11899.00,56200,20240116,-42.79,25750,20240805,24.85,56200,-42.79,20240116,25750,24.85,20240805,56200,-42.79,20240116,25750,24.85,20240805,0.73,N,008930,500,349 억,,2466558,N,N,8,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 20241118 160228 55 30.00 KOSPI200 금융업 N N N Y 40 N 31600 -400 5 -1.25 12111769950 386052 100.09 31700 32000 30750 41600 22400 32000 31372.76 3.50 0 1724 33666 32832 32116 31282 30566 32475 30925 350 9600 500 23040 50 1 68391550 21612 19.20 2.66 12 0.56 1646.00 11899.00 56200 20240116 -43.77 25750 20240805 22.72 56200 -43.77 20240116 25750 22.72 20240805 56200 -43.77 20240116 25750 22.72 20240805 0.72 N 008930 500 349 억 2396970 N N 413 N 00 N
3 20241118 150229 55 30.00 KOSPI200 금융업 N N N Y 40 N 31300 -700 5 -2.19 11473170950 365721 94.82 31700 32000 30750 41600 22400 32000 31371.15 3.50 0 -5422 33666 32832 32116 31282 30566 32475 30925 350 9600 500 23040 50 1 68391550 21407 19.02 2.63 12 0.53 1646.00 11899.00 56200 20240116 -44.31 25750 20240805 21.55 56200 -44.31 20240116 25750 21.55 20240805 56200 -44.31 20240116 25750 21.55 20240805 0.72 N 008930 500 349 억 2396970 N N 21 N 00 N
4 20241118 140229 55 30.00 KOSPI200 금융업 N N N Y 40 N 31500 -500 5 -1.56 10005122900 318815 82.66 31700 32000 30750 41600 22400 32000 31381.97 3.50 0 -13821 33666 32832 32116 31282 30566 32475 30925 350 9600 500 23040 50 1 68391550 21543 19.14 2.65 12 0.47 1646.00 11899.00 56200 20240116 -43.95 25750 20240805 22.33 56200 -43.95 20240116 25750 22.33 20240805 56200 -43.95 20240116 25750 22.33 20240805 0.72 N 008930 500 349 억 2396970 N N 21 N 00 N
5 20241118 130230 55 30.00 KOSPI200 금융업 N N N Y 40 N 31200 -800 5 -2.50 8781921650 279691 72.51 31700 32000 30750 41600 22400 32000 31398.38 3.50 0 -4497 33666 32832 32116 31282 30566 32475 30925 350 9600 500 23040 50 1 68391550 21338 18.96 2.62 12 0.41 1646.00 11899.00 56200 20240116 -44.48 25750 20240805 21.17 56200 -44.48 20240116 25750 21.17 20240805 56200 -44.48 20240116 25750 21.17 20240805 0.72 N 008930 500 349 억 2396970 N N 21 N 00 N
6 20241118 120231 55 30.00 KOSPI200 금융업 N N N Y 40 N 31400 -600 5 -1.88 7643944950 243367 63.10 31700 32000 30750 41600 22400 32000 31408.81 3.50 0 -902 33666 32832 32116 31282 30566 32475 30925 350 9600 500 23040 50 1 68391550 21475 19.08 2.64 12 0.36 1646.00 11899.00 56200 20240116 -44.13 25750 20240805 21.94 56200 -44.13 20240116 25750 21.94 20240805 56200 -44.13 20240116 25750 21.94 20240805 0.72 N 008930 500 349 억 2396970 N N 21 N 00 N
7 20241118 110230 55 30.00 KOSPI200 금융업 N N N Y 40 N 31650 -350 5 -1.09 6593028550 210072 54.46 31700 32000 30750 41600 22400 32000 31384.23 3.50 0 2763 33666 32832 32116 31282 30566 32475 30925 350 9600 500 23040 50 1 68391550 21646 19.23 2.66 12 0.31 1646.00 11899.00 56200 20240116 -43.68 25750 20240805 22.91 56200 -43.68 20240116 25750 22.91 20240805 56200 -43.68 20240116 25750 22.91 20240805 0.72 N 008930 500 349 억 2396970 N N 21 N 00 N
8 20241118 100230 55 30.00 KOSPI200 금융업 N N N Y 40 N 31750 -250 5 -0.78 4905218100 157007 40.71 31700 31900 30750 41600 22400 32000 31241.41 3.50 0 7360 33666 32832 32116 31282 30566 32475 30925 350 9600 500 23040 50 1 68391550 21714 19.29 2.67 12 0.23 1646.00 11899.00 56200 20240116 -43.51 25750 20240805 23.30 56200 -43.51 20240116 25750 23.30 20240805 56200 -43.51 20240116 25750 23.30 20240805 0.72 N 008930 500 349 억 2396970 N N 21 N 00 N
9 20241118 090227 55 30.00 KOSPI200 금융업 N N N Y 40 N 31550 -450 5 -1.41 492035950 15607 4.05 31700 31900 31150 41600 22400 32000 31522.64 3.50 0 -4720 33666 32832 32116 31282 30566 32475 30925 350 9600 500 23040 50 1 68391550 21578 19.17 2.65 12 0.02 1646.00 11899.00 56200 20240116 -43.86 25750 20240805 22.52 56200 -43.86 20240116 25750 22.52 20240805 56200 -43.86 20240116 25750 22.52 20240805 0.72 N 008930 500 349 억 2396970 N N 21 N 00 N
10 20241115 160233 55 30.00 KOSPI200 금융업 N N N Y 40 N 32000 -500 5 -1.54 12073458000 378588 22.92 32500 32950 31400 42250 22750 32500 31889.24 3.61 0 -55010 35100 33800 33100 31800 31100 33450 31450 350 9750 500 23400 50 1 68391550 21885 19.44 2.69 12 0.55 1646.00 11899.00 56200 20240116 -43.06 25750 20240805 24.27 56200 -43.06 20240116 25750 24.27 20240805 56200 -43.06 20240116 25750 24.27 20240805 0.73 N 008930 500 349 억 2466558 N N 21 N 00 N
11 20241115 150238 55 30.00 KOSPI200 금융업 N N N Y 40 N 32100 -400 5 -1.23 11215645150 351797 21.30 32500 32950 31400 42250 22750 32500 31879.47 3.61 0 -59705 35100 33800 33100 31800 31100 33450 31450 350 9750 500 23400 50 1 68391550 21954 19.50 2.70 12 0.51 1646.00 11899.00 56200 20240116 -42.88 25750 20240805 24.66 56200 -42.88 20240116 25750 24.66 20240805 56200 -42.88 20240116 25750 24.66 20240805 0.73 N 008930 500 349 억 2466558 N N 8 N 00 N
12 20241115 140237 55 30.00 KOSPI200 금융업 N N N Y 40 N 32150 -350 5 -1.08 9681011450 304117 18.41 32500 32950 31400 42250 22750 32500 31831.26 3.61 0 -49804 35100 33800 33100 31800 31100 33450 31450 350 9750 500 23400 50 1 68391550 21988 19.53 2.70 12 0.44 1646.00 11899.00 56200 20240116 -42.79 25750 20240805 24.85 56200 -42.79 20240116 25750 24.85 20240805 56200 -42.79 20240116 25750 24.85 20240805 0.73 N 008930 500 349 억 2466558 N N 8 N 00 N