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
004990/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
20241121,160200,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,21100,550,2,2.68,6515561250,310171,147.70,20450,21250,20450,26700,14400,20550,21005.84,7.48,0,80374,21050,20800,20600,20350,20150,20700,20250,210,6150,200,15610,50,1,104909237,22136,-145.52,0.25,12,0.30,-145.00,83071.00,33750,20240213,-37.48,20050,20241118,5.24,33750,-37.48,20240213,20050,5.24,20241118,33750,-37.48,20240213,20050,5.24,20241118,0.43,N,004990,200,209 억,,7847176,N,N,13,N,00,N
20241121,150204,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,21150,600,2,2.92,6244265200,297322,141.58,20450,21250,20450,26700,14400,20550,21001.69,7.48,0,78479,21050,20800,20600,20350,20150,20700,20250,210,6150,200,15610,50,1,104909237,22188,-145.86,0.25,12,0.28,-145.00,83071.00,33750,20240213,-37.33,20050,20241118,5.49,33750,-37.33,20240213,20050,5.49,20241118,33750,-37.33,20240213,20050,5.49,20241118,0.43,N,004990,200,209 억,,7847176,N,N,54,N,00,N
20241121,140204,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,21200,650,2,3.16,5961050950,283904,135.19,20450,21250,20450,26700,14400,20550,20996.71,7.48,0,76990,21050,20800,20600,20350,20150,20700,20250,210,6150,200,15610,50,1,104909237,22241,-146.21,0.26,12,0.27,-145.00,83071.00,33750,20240213,-37.19,20050,20241118,5.74,33750,-37.19,20240213,20050,5.74,20241118,33750,-37.19,20240213,20050,5.74,20241118,0.43,N,004990,200,209 억,,7847176,N,N,54,N,00,N
20241121,130204,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,21250,700,2,3.41,5534943200,263801,125.62,20450,21250,20450,26700,14400,20550,20981.51,7.48,0,75084,21050,20800,20600,20350,20150,20700,20250,210,6150,200,15610,50,1,104909237,22293,-146.55,0.26,12,0.25,-145.00,83071.00,33750,20240213,-37.04,20050,20241118,5.99,33750,-37.04,20240213,20050,5.99,20241118,33750,-37.04,20240213,20050,5.99,20241118,0.43,N,004990,200,209 억,,7847176,N,N,54,N,00,N
20241121,120202,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,21100,550,2,2.68,5034236400,240174,114.37,20450,21250,20450,26700,14400,20550,20960.79,7.48,0,71249,21050,20800,20600,20350,20150,20700,20250,210,6150,200,15610,50,1,104909237,22136,-145.52,0.25,12,0.23,-145.00,83071.00,33750,20240213,-37.48,20050,20241118,5.24,33750,-37.48,20240213,20050,5.24,20241118,33750,-37.48,20240213,20050,5.24,20241118,0.43,N,004990,200,209 억,,7847176,N,N,54,N,00,N
20241121,110202,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,21100,550,2,2.68,4212718400,201353,95.88,20450,21250,20450,26700,14400,20550,20922.05,7.48,0,52413,21050,20800,20600,20350,20150,20700,20250,210,6150,200,15610,50,1,104909237,22136,-145.52,0.25,12,0.19,-145.00,83071.00,33750,20240213,-37.48,20050,20241118,5.24,33750,-37.48,20240213,20050,5.24,20241118,33750,-37.48,20240213,20050,5.24,20241118,0.43,N,004990,200,209 억,,7847176,N,N,54,N,00,N
20241121,100203,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,21150,600,2,2.92,2800452450,134387,63.99,20450,21250,20450,26700,14400,20550,20838.72,7.48,0,38297,21050,20800,20600,20350,20150,20700,20250,210,6150,200,15610,50,1,104909237,22188,-145.86,0.25,12,0.13,-145.00,83071.00,33750,20240213,-37.33,20050,20241118,5.49,33750,-37.33,20240213,20050,5.49,20241118,33750,-37.33,20240213,20050,5.49,20241118,0.43,N,004990,200,209 억,,7847176,N,N,54,N,00,N
20241121,090202,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,20450,-100,5,-0.49,64501650,3154,1.50,20450,20500,20450,26700,14400,20550,20450.75,7.48,0,334,21050,20800,20600,20350,20150,20700,20250,210,6150,200,15610,50,1,104909237,21454,-141.03,0.25,12,0.00,-145.00,83071.00,33750,20240213,-39.41,20050,20241118,2.00,33750,-39.41,20240213,20050,2.00,20241118,33750,-39.41,20240213,20050,2.00,20241118,0.43,N,004990,200,209 억,,7847176,N,N,54,N,00,N
20241120,160202,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,20550,-150,5,-0.72,4257169600,206936,55.50,20800,20850,20400,26900,14500,20700,20572.42,7.45,0,23429,21333,21016,20783,20466,20233,20900,20350,210,6200,200,15730,50,1,104909237,21559,-141.72,0.25,12,0.20,-145.00,83071.00,33750,20240213,-39.11,20050,20241118,2.49,33750,-39.11,20240213,20050,2.49,20241118,33750,-39.11,20240213,20050,2.49,20241118,0.32,N,004990,200,209 억,,7820614,N,N,54,N,00,N
20241120,150203,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,20600,-100,5,-0.48,3984205000,193657,51.94,20800,20850,20400,26900,14500,20700,20573.51,7.45,0,21205,21333,21016,20783,20466,20233,20900,20350,210,6200,200,15730,50,1,104909237,21611,-142.07,0.25,12,0.18,-145.00,83071.00,33750,20240213,-38.96,20050,20241118,2.74,33750,-38.96,20240213,20050,2.74,20241118,33750,-38.96,20240213,20050,2.74,20241118,0.32,N,004990,200,209 억,,7820614,N,N,63,N,00,N
20241120,140204,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,20550,-150,5,-0.72,3458715000,168086,45.08,20800,20850,20400,26900,14500,20700,20577.06,7.45,0,18092,21333,21016,20783,20466,20233,20900,20350,210,6200,200,15730,50,1,104909237,21559,-141.72,0.25,12,0.16,-145.00,83071.00,33750,20240213,-39.11,20050,20241118,2.49,33750,-39.11,20240213,20050,2.49,20241118,33750,-39.11,20240213,20050,2.49,20241118,0.32,N,004990,200,209 억,,7820614,N,N,63,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 160200 55 30.00 KOSPI200 금융업 N N N Y 40 N 21100 550 2 2.68 6515561250 310171 147.70 20450 21250 20450 26700 14400 20550 21005.84 7.48 0 80374 21050 20800 20600 20350 20150 20700 20250 210 6150 200 15610 50 1 104909237 22136 -145.52 0.25 12 0.30 -145.00 83071.00 33750 20240213 -37.48 20050 20241118 5.24 33750 -37.48 20240213 20050 5.24 20241118 33750 -37.48 20240213 20050 5.24 20241118 0.43 N 004990 200 209 억 7847176 N N 13 N 00 N
3 20241121 150204 55 30.00 KOSPI200 금융업 N N N Y 40 N 21150 600 2 2.92 6244265200 297322 141.58 20450 21250 20450 26700 14400 20550 21001.69 7.48 0 78479 21050 20800 20600 20350 20150 20700 20250 210 6150 200 15610 50 1 104909237 22188 -145.86 0.25 12 0.28 -145.00 83071.00 33750 20240213 -37.33 20050 20241118 5.49 33750 -37.33 20240213 20050 5.49 20241118 33750 -37.33 20240213 20050 5.49 20241118 0.43 N 004990 200 209 억 7847176 N N 54 N 00 N
4 20241121 140204 55 30.00 KOSPI200 금융업 N N N Y 40 N 21200 650 2 3.16 5961050950 283904 135.19 20450 21250 20450 26700 14400 20550 20996.71 7.48 0 76990 21050 20800 20600 20350 20150 20700 20250 210 6150 200 15610 50 1 104909237 22241 -146.21 0.26 12 0.27 -145.00 83071.00 33750 20240213 -37.19 20050 20241118 5.74 33750 -37.19 20240213 20050 5.74 20241118 33750 -37.19 20240213 20050 5.74 20241118 0.43 N 004990 200 209 억 7847176 N N 54 N 00 N
5 20241121 130204 55 30.00 KOSPI200 금융업 N N N Y 40 N 21250 700 2 3.41 5534943200 263801 125.62 20450 21250 20450 26700 14400 20550 20981.51 7.48 0 75084 21050 20800 20600 20350 20150 20700 20250 210 6150 200 15610 50 1 104909237 22293 -146.55 0.26 12 0.25 -145.00 83071.00 33750 20240213 -37.04 20050 20241118 5.99 33750 -37.04 20240213 20050 5.99 20241118 33750 -37.04 20240213 20050 5.99 20241118 0.43 N 004990 200 209 억 7847176 N N 54 N 00 N
6 20241121 120202 55 30.00 KOSPI200 금융업 N N N Y 40 N 21100 550 2 2.68 5034236400 240174 114.37 20450 21250 20450 26700 14400 20550 20960.79 7.48 0 71249 21050 20800 20600 20350 20150 20700 20250 210 6150 200 15610 50 1 104909237 22136 -145.52 0.25 12 0.23 -145.00 83071.00 33750 20240213 -37.48 20050 20241118 5.24 33750 -37.48 20240213 20050 5.24 20241118 33750 -37.48 20240213 20050 5.24 20241118 0.43 N 004990 200 209 억 7847176 N N 54 N 00 N
7 20241121 110202 55 30.00 KOSPI200 금융업 N N N Y 40 N 21100 550 2 2.68 4212718400 201353 95.88 20450 21250 20450 26700 14400 20550 20922.05 7.48 0 52413 21050 20800 20600 20350 20150 20700 20250 210 6150 200 15610 50 1 104909237 22136 -145.52 0.25 12 0.19 -145.00 83071.00 33750 20240213 -37.48 20050 20241118 5.24 33750 -37.48 20240213 20050 5.24 20241118 33750 -37.48 20240213 20050 5.24 20241118 0.43 N 004990 200 209 억 7847176 N N 54 N 00 N
8 20241121 100203 55 30.00 KOSPI200 금융업 N N N Y 40 N 21150 600 2 2.92 2800452450 134387 63.99 20450 21250 20450 26700 14400 20550 20838.72 7.48 0 38297 21050 20800 20600 20350 20150 20700 20250 210 6150 200 15610 50 1 104909237 22188 -145.86 0.25 12 0.13 -145.00 83071.00 33750 20240213 -37.33 20050 20241118 5.49 33750 -37.33 20240213 20050 5.49 20241118 33750 -37.33 20240213 20050 5.49 20241118 0.43 N 004990 200 209 억 7847176 N N 54 N 00 N
9 20241121 090202 55 30.00 KOSPI200 금융업 N N N Y 40 N 20450 -100 5 -0.49 64501650 3154 1.50 20450 20500 20450 26700 14400 20550 20450.75 7.48 0 334 21050 20800 20600 20350 20150 20700 20250 210 6150 200 15610 50 1 104909237 21454 -141.03 0.25 12 0.00 -145.00 83071.00 33750 20240213 -39.41 20050 20241118 2.00 33750 -39.41 20240213 20050 2.00 20241118 33750 -39.41 20240213 20050 2.00 20241118 0.43 N 004990 200 209 억 7847176 N N 54 N 00 N
10 20241120 160202 55 30.00 KOSPI200 금융업 N N N Y 40 N 20550 -150 5 -0.72 4257169600 206936 55.50 20800 20850 20400 26900 14500 20700 20572.42 7.45 0 23429 21333 21016 20783 20466 20233 20900 20350 210 6200 200 15730 50 1 104909237 21559 -141.72 0.25 12 0.20 -145.00 83071.00 33750 20240213 -39.11 20050 20241118 2.49 33750 -39.11 20240213 20050 2.49 20241118 33750 -39.11 20240213 20050 2.49 20241118 0.32 N 004990 200 209 억 7820614 N N 54 N 00 N
11 20241120 150203 55 30.00 KOSPI200 금융업 N N N Y 40 N 20600 -100 5 -0.48 3984205000 193657 51.94 20800 20850 20400 26900 14500 20700 20573.51 7.45 0 21205 21333 21016 20783 20466 20233 20900 20350 210 6200 200 15730 50 1 104909237 21611 -142.07 0.25 12 0.18 -145.00 83071.00 33750 20240213 -38.96 20050 20241118 2.74 33750 -38.96 20240213 20050 2.74 20241118 33750 -38.96 20240213 20050 2.74 20241118 0.32 N 004990 200 209 억 7820614 N N 63 N 00 N
12 20241120 140204 55 30.00 KOSPI200 금융업 N N N Y 40 N 20550 -150 5 -0.72 3458715000 168086 45.08 20800 20850 20400 26900 14500 20700 20577.06 7.45 0 18092 21333 21016 20783 20466 20233 20900 20350 210 6200 200 15730 50 1 104909237 21559 -141.72 0.25 12 0.16 -145.00 83071.00 33750 20240213 -39.11 20050 20241118 2.49 33750 -39.11 20240213 20050 2.49 20241118 33750 -39.11 20240213 20050 2.49 20241118 0.32 N 004990 200 209 억 7820614 N N 63 N 00 N