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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004800/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
20241121,160158,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,48800,-300,5,-0.61,363084050,7400,63.97,49150,49650,48800,63800,34400,49100,49066.20,6.40,0,-215,50700,49900,49500,48700,48300,49700,48500,867,14700,5000,30440,50,1,16740407,8169,16266.67,0.41,12,0.04,3.00,118968.00,53846,20240527,-9.37,38950,20240805,25.29,53846,-9.37,20240527,38950,25.29,20240805,69900,-30.19,20240527,38950,25.29,20240805,0.12,N,004800,5000,867 억,,1070734,N,N,761,N,00,N
20241121,150201,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,49100,0,3,0.00,296041150,6028,52.11,49150,49650,48800,63800,34400,49100,49111.01,6.40,0,-116,50700,49900,49500,48700,48300,49700,48500,867,14700,5000,30440,50,1,16740407,8220,16366.67,0.41,12,0.04,3.00,118968.00,53846,20240527,-8.81,38950,20240805,26.06,53846,-8.81,20240527,38950,26.06,20240805,69900,-29.76,20240527,38950,26.06,20240805,0.12,N,004800,5000,867 억,,1070734,N,N,35,N,00,N
20241121,140201,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,49150,50,2,0.10,250324600,5097,44.06,49150,49650,48800,63800,34400,49100,49112.14,6.40,0,43,50700,49900,49500,48700,48300,49700,48500,867,14700,5000,30440,50,1,16740407,8228,16383.33,0.41,12,0.03,3.00,118968.00,53846,20240527,-8.72,38950,20240805,26.19,53846,-8.72,20240527,38950,26.19,20240805,69900,-29.69,20240527,38950,26.19,20240805,0.12,N,004800,5000,867 억,,1070734,N,N,35,N,00,N
20241121,130201,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,49250,150,2,0.31,225142500,4585,39.64,49150,49650,48800,63800,34400,49100,49104.14,6.40,0,253,50700,49900,49500,48700,48300,49700,48500,867,14700,5000,30440,50,1,16740407,8245,16416.67,0.41,12,0.03,3.00,118968.00,53846,20240527,-8.54,38950,20240805,26.44,53846,-8.54,20240527,38950,26.44,20240805,69900,-29.54,20240527,38950,26.44,20240805,0.12,N,004800,5000,867 억,,1070734,N,N,35,N,00,N
20241121,120159,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,49300,200,2,0.41,142955650,2912,25.17,49150,49650,48800,63800,34400,49100,49091.91,6.40,0,185,50700,49900,49500,48700,48300,49700,48500,867,14700,5000,30440,50,1,16740407,8253,16433.33,0.41,12,0.02,3.00,118968.00,53846,20240527,-8.44,38950,20240805,26.57,53846,-8.44,20240527,38950,26.57,20240805,69900,-29.47,20240527,38950,26.57,20240805,0.12,N,004800,5000,867 억,,1070734,N,N,35,N,00,N
20241121,110200,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,49200,100,2,0.20,112323300,2291,19.80,49150,49650,48800,63800,34400,49100,49028.07,6.40,0,248,50700,49900,49500,48700,48300,49700,48500,867,14700,5000,30440,50,1,16740407,8236,16400.00,0.41,12,0.01,3.00,118968.00,53846,20240527,-8.63,38950,20240805,26.32,53846,-8.63,20240527,38950,26.32,20240805,69900,-29.61,20240527,38950,26.32,20240805,0.12,N,004800,5000,867 억,,1070734,N,N,35,N,00,N
20241121,100200,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,49300,200,2,0.41,86140750,1760,15.21,49150,49300,48800,63800,34400,49100,48943.61,6.40,0,390,50700,49900,49500,48700,48300,49700,48500,867,14700,5000,30440,50,1,16740407,8253,16433.33,0.41,12,0.01,3.00,118968.00,53846,20240527,-8.44,38950,20240805,26.57,53846,-8.44,20240527,38950,26.57,20240805,69900,-29.47,20240527,38950,26.57,20240805,0.12,N,004800,5000,867 억,,1070734,N,N,35,N,00,N
20241121,090200,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,48950,-150,5,-0.31,12446500,254,2.20,49150,49300,48950,63800,34400,49100,49001.97,6.40,0,165,50700,49900,49500,48700,48300,49700,48500,867,14700,5000,30440,50,1,16740407,8194,16316.67,0.41,12,0.00,3.00,118968.00,53846,20240527,-9.09,38950,20240805,25.67,53846,-9.09,20240527,38950,25.67,20240805,69900,-29.97,20240527,38950,25.67,20240805,0.12,N,004800,5000,867 억,,1070734,N,N,35,N,00,N
20241120,160159,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,49100,-900,5,-1.80,573331950,11556,172.43,49500,50300,49100,65000,35000,50000,49614.20,6.39,0,-1119,50733,50366,50033,49666,49333,50550,49850,867,15000,5000,31000,50,1,16740407,8220,16366.67,0.41,12,0.07,3.00,118968.00,53846,20240527,-8.81,38950,20240805,26.06,53846,-8.81,20240527,38950,26.06,20240805,69900,-29.76,20240527,38950,26.06,20240805,0.12,N,004800,5000,867 억,,1070121,N,N,35,N,00,N
20241120,150200,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,49500,-500,5,-1.00,435540250,8761,130.72,49500,50300,49450,65000,35000,50000,49713.53,6.39,0,-1285,50733,50366,50033,49666,49333,50550,49850,867,15000,5000,31000,50,1,16740407,8287,16500.00,0.42,12,0.05,3.00,118968.00,53846,20240527,-8.07,38950,20240805,27.09,53846,-8.07,20240527,38950,27.09,20240805,69900,-29.18,20240527,38950,27.09,20240805,0.12,N,004800,5000,867 억,,1070121,N,N,230,N,00,N
20241120,140202,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,49650,-350,5,-0.70,331461200,6661,99.39,49500,50300,49450,65000,35000,50000,49761.48,6.39,0,-1062,50733,50366,50033,49666,49333,50550,49850,867,15000,5000,31000,50,1,16740407,8312,16550.00,0.42,12,0.04,3.00,118968.00,53846,20240527,-7.79,38950,20240805,27.47,53846,-7.79,20240527,38950,27.47,20240805,69900,-28.97,20240527,38950,27.47,20240805,0.12,N,004800,5000,867 억,,1070121,N,N,230,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 20241121 160158 55 60.00 KOSPI200 금융업 N N N Y 60 N 48800 -300 5 -0.61 363084050 7400 63.97 49150 49650 48800 63800 34400 49100 49066.20 6.40 0 -215 50700 49900 49500 48700 48300 49700 48500 867 14700 5000 30440 50 1 16740407 8169 16266.67 0.41 12 0.04 3.00 118968.00 53846 20240527 -9.37 38950 20240805 25.29 53846 -9.37 20240527 38950 25.29 20240805 69900 -30.19 20240527 38950 25.29 20240805 0.12 N 004800 5000 867 억 1070734 N N 761 N 00 N
3 20241121 150201 55 60.00 KOSPI200 금융업 N N N Y 60 N 49100 0 3 0.00 296041150 6028 52.11 49150 49650 48800 63800 34400 49100 49111.01 6.40 0 -116 50700 49900 49500 48700 48300 49700 48500 867 14700 5000 30440 50 1 16740407 8220 16366.67 0.41 12 0.04 3.00 118968.00 53846 20240527 -8.81 38950 20240805 26.06 53846 -8.81 20240527 38950 26.06 20240805 69900 -29.76 20240527 38950 26.06 20240805 0.12 N 004800 5000 867 억 1070734 N N 35 N 00 N
4 20241121 140201 55 60.00 KOSPI200 금융업 N N N Y 60 N 49150 50 2 0.10 250324600 5097 44.06 49150 49650 48800 63800 34400 49100 49112.14 6.40 0 43 50700 49900 49500 48700 48300 49700 48500 867 14700 5000 30440 50 1 16740407 8228 16383.33 0.41 12 0.03 3.00 118968.00 53846 20240527 -8.72 38950 20240805 26.19 53846 -8.72 20240527 38950 26.19 20240805 69900 -29.69 20240527 38950 26.19 20240805 0.12 N 004800 5000 867 억 1070734 N N 35 N 00 N
5 20241121 130201 55 60.00 KOSPI200 금융업 N N N Y 60 N 49250 150 2 0.31 225142500 4585 39.64 49150 49650 48800 63800 34400 49100 49104.14 6.40 0 253 50700 49900 49500 48700 48300 49700 48500 867 14700 5000 30440 50 1 16740407 8245 16416.67 0.41 12 0.03 3.00 118968.00 53846 20240527 -8.54 38950 20240805 26.44 53846 -8.54 20240527 38950 26.44 20240805 69900 -29.54 20240527 38950 26.44 20240805 0.12 N 004800 5000 867 억 1070734 N N 35 N 00 N
6 20241121 120159 55 60.00 KOSPI200 금융업 N N N Y 60 N 49300 200 2 0.41 142955650 2912 25.17 49150 49650 48800 63800 34400 49100 49091.91 6.40 0 185 50700 49900 49500 48700 48300 49700 48500 867 14700 5000 30440 50 1 16740407 8253 16433.33 0.41 12 0.02 3.00 118968.00 53846 20240527 -8.44 38950 20240805 26.57 53846 -8.44 20240527 38950 26.57 20240805 69900 -29.47 20240527 38950 26.57 20240805 0.12 N 004800 5000 867 억 1070734 N N 35 N 00 N
7 20241121 110200 55 60.00 KOSPI200 금융업 N N N Y 60 N 49200 100 2 0.20 112323300 2291 19.80 49150 49650 48800 63800 34400 49100 49028.07 6.40 0 248 50700 49900 49500 48700 48300 49700 48500 867 14700 5000 30440 50 1 16740407 8236 16400.00 0.41 12 0.01 3.00 118968.00 53846 20240527 -8.63 38950 20240805 26.32 53846 -8.63 20240527 38950 26.32 20240805 69900 -29.61 20240527 38950 26.32 20240805 0.12 N 004800 5000 867 억 1070734 N N 35 N 00 N
8 20241121 100200 55 60.00 KOSPI200 금융업 N N N Y 60 N 49300 200 2 0.41 86140750 1760 15.21 49150 49300 48800 63800 34400 49100 48943.61 6.40 0 390 50700 49900 49500 48700 48300 49700 48500 867 14700 5000 30440 50 1 16740407 8253 16433.33 0.41 12 0.01 3.00 118968.00 53846 20240527 -8.44 38950 20240805 26.57 53846 -8.44 20240527 38950 26.57 20240805 69900 -29.47 20240527 38950 26.57 20240805 0.12 N 004800 5000 867 억 1070734 N N 35 N 00 N
9 20241121 090200 55 60.00 KOSPI200 금융업 N N N Y 60 N 48950 -150 5 -0.31 12446500 254 2.20 49150 49300 48950 63800 34400 49100 49001.97 6.40 0 165 50700 49900 49500 48700 48300 49700 48500 867 14700 5000 30440 50 1 16740407 8194 16316.67 0.41 12 0.00 3.00 118968.00 53846 20240527 -9.09 38950 20240805 25.67 53846 -9.09 20240527 38950 25.67 20240805 69900 -29.97 20240527 38950 25.67 20240805 0.12 N 004800 5000 867 억 1070734 N N 35 N 00 N
10 20241120 160159 55 60.00 KOSPI200 금융업 N N N Y 60 N 49100 -900 5 -1.80 573331950 11556 172.43 49500 50300 49100 65000 35000 50000 49614.20 6.39 0 -1119 50733 50366 50033 49666 49333 50550 49850 867 15000 5000 31000 50 1 16740407 8220 16366.67 0.41 12 0.07 3.00 118968.00 53846 20240527 -8.81 38950 20240805 26.06 53846 -8.81 20240527 38950 26.06 20240805 69900 -29.76 20240527 38950 26.06 20240805 0.12 N 004800 5000 867 억 1070121 N N 35 N 00 N
11 20241120 150200 55 60.00 KOSPI200 금융업 N N N Y 60 N 49500 -500 5 -1.00 435540250 8761 130.72 49500 50300 49450 65000 35000 50000 49713.53 6.39 0 -1285 50733 50366 50033 49666 49333 50550 49850 867 15000 5000 31000 50 1 16740407 8287 16500.00 0.42 12 0.05 3.00 118968.00 53846 20240527 -8.07 38950 20240805 27.09 53846 -8.07 20240527 38950 27.09 20240805 69900 -29.18 20240527 38950 27.09 20240805 0.12 N 004800 5000 867 억 1070121 N N 230 N 00 N
12 20241120 140202 55 60.00 KOSPI200 금융업 N N N Y 60 N 49650 -350 5 -0.70 331461200 6661 99.39 49500 50300 49450 65000 35000 50000 49761.48 6.39 0 -1062 50733 50366 50033 49666 49333 50550 49850 867 15000 5000 31000 50 1 16740407 8312 16550.00 0.42 12 0.04 3.00 118968.00 53846 20240527 -7.79 38950 20240805 27.47 53846 -7.79 20240527 38950 27.47 20240805 69900 -28.97 20240527 38950 27.47 20240805 0.12 N 004800 5000 867 억 1070121 N N 230 N 00 N