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
489790/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
20241121,161329,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,37300,-2200,5,-5.57,42120051100,1104549,81.83,38600,39100,37300,51300,27650,39500,38134.81,21.28,0,-94179,41700,40600,38900,37800,36100,41150,38350,252,11800,500,27650,50,1,50488390,18832,0.00,0.00,12,2.19,0.00,0.00,53900,20240927,-30.80,30650,20241002,21.70,53900,-30.80,20240927,30650,21.70,20241002,53900,-30.80,20240927,30650,21.70,20241002,2.77,N,489790,500,252 억,,10743399,N,N,44,N,00,N
20241121,151353,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,37600,-1900,5,-4.81,40533695800,1062102,78.69,38600,39100,37300,51300,27650,39500,38163.47,21.28,0,-92506,41700,40600,38900,37800,36100,41150,38350,252,11800,500,27650,50,1,50488390,18984,0.00,0.00,12,2.10,0.00,0.00,53900,20240927,-30.24,30650,20241002,22.68,53900,-30.24,20240927,30650,22.68,20241002,53900,-30.24,20240927,30650,22.68,20241002,2.77,N,489790,500,252 억,,10743399,N,N,60,N,00,N
20241121,141350,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,38000,-1500,5,-3.80,33165113350,866354,64.18,38600,39100,37700,51300,27650,39500,38281.04,21.28,0,-76052,41700,40600,38900,37800,36100,41150,38350,252,11800,500,27650,50,1,50488390,19186,0.00,0.00,12,1.72,0.00,0.00,53900,20240927,-29.50,30650,20241002,23.98,53900,-29.50,20240927,30650,23.98,20241002,53900,-29.50,20240927,30650,23.98,20241002,2.77,N,489790,500,252 억,,10743399,N,N,60,N,00,N
20241121,131341,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,38450,-1050,5,-2.66,29044449400,758803,56.22,38600,39100,37700,51300,27650,39500,38276.42,21.28,0,-69208,41700,40600,38900,37800,36100,41150,38350,252,11800,500,27650,50,1,50488390,19413,0.00,0.00,12,1.50,0.00,0.00,53900,20240927,-28.66,30650,20241002,25.45,53900,-28.66,20240927,30650,25.45,20241002,53900,-28.66,20240927,30650,25.45,20241002,2.77,N,489790,500,252 억,,10743399,N,N,60,N,00,N
20241121,121345,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,37950,-1550,5,-3.92,26842633700,701111,51.94,38600,39100,37700,51300,27650,39500,38285.59,21.28,0,-76766,41700,40600,38900,37800,36100,41150,38350,252,11800,500,27650,50,1,50488390,19160,0.00,0.00,12,1.39,0.00,0.00,53900,20240927,-29.59,30650,20241002,23.82,53900,-29.59,20240927,30650,23.82,20241002,53900,-29.59,20240927,30650,23.82,20241002,2.77,N,489790,500,252 억,,10743399,N,N,60,N,00,N
20241121,111348,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,38050,-1450,5,-3.67,24524145350,640174,47.43,38600,39100,37700,51300,27650,39500,38308.28,21.28,0,-68598,41700,40600,38900,37800,36100,41150,38350,252,11800,500,27650,50,1,50488390,19211,0.00,0.00,12,1.27,0.00,0.00,53900,20240927,-29.41,30650,20241002,24.14,53900,-29.41,20240927,30650,24.14,20241002,53900,-29.41,20240927,30650,24.14,20241002,2.77,N,489790,500,252 억,,10743399,N,N,60,N,00,N
20241121,101348,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,38050,-1450,5,-3.67,19936881350,519405,38.48,38600,39100,37800,51300,27650,39500,38383.75,21.28,0,-44954,41700,40600,38900,37800,36100,41150,38350,252,11800,500,27650,50,1,50488390,19211,0.00,0.00,12,1.03,0.00,0.00,53900,20240927,-29.41,30650,20241002,24.14,53900,-29.41,20240927,30650,24.14,20241002,53900,-29.41,20240927,30650,24.14,20241002,2.77,N,489790,500,252 억,,10743399,N,N,60,N,00,N
20241121,091346,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,38250,-1250,5,-3.16,6837067300,178201,13.20,38600,38750,38000,51300,27650,39500,38366.20,21.28,0,-52155,41700,40600,38900,37800,36100,41150,38350,252,11800,500,27650,50,1,50488390,19312,0.00,0.00,12,0.35,0.00,0.00,53900,20240927,-29.04,30650,20241002,24.80,53900,-29.04,20240927,30650,24.80,20241002,53900,-29.04,20240927,30650,24.80,20241002,2.77,N,489790,500,252 억,,10743399,N,N,60,N,00,N
20241120,161333,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,39500,2050,2,5.47,51540997200,1332149,99.00,38350,40000,37200,48650,26250,37450,38689.08,20.79,0,159859,40483,38966,38033,36516,35583,38500,36050,252,11200,500,26210,50,1,50488390,19943,0.00,0.00,12,2.64,0.00,0.00,53900,20240927,-26.72,30650,20241002,28.87,53900,-26.72,20240927,30650,28.87,20241002,53900,-26.72,20240927,30650,28.87,20241002,2.86,N,489790,500,252 억,,10496902,N,N,60,N,00,N
20241120,151353,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,39950,2500,2,6.68,47769088750,1237250,91.94,38350,39950,37200,48650,26250,37450,38609.11,20.79,0,166057,40483,38966,38033,36516,35583,38500,36050,252,11200,500,26210,50,1,50488390,20170,0.00,0.00,12,2.45,0.00,0.00,53900,20240927,-25.88,30650,20241002,30.34,53900,-25.88,20240927,30650,30.34,20241002,53900,-25.88,20240927,30650,30.34,20241002,2.86,N,489790,500,252 억,,10496902,N,N,96,N,00,N
20241120,141355,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,39100,1650,2,4.41,34318616850,896537,66.62,38350,39400,37200,48650,26250,37450,38279.11,20.79,0,116610,40483,38966,38033,36516,35583,38500,36050,252,11200,500,26210,50,1,50488390,19741,0.00,0.00,12,1.78,0.00,0.00,53900,20240927,-27.46,30650,20241002,27.57,53900,-27.46,20240927,30650,27.57,20241002,53900,-27.46,20240927,30650,27.57,20241002,2.86,N,489790,500,252 억,,10496902,N,N,96,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 161329 57 100.00 KOSPI200 금융업 N N N N N 37300 -2200 5 -5.57 42120051100 1104549 81.83 38600 39100 37300 51300 27650 39500 38134.81 21.28 0 -94179 41700 40600 38900 37800 36100 41150 38350 252 11800 500 27650 50 1 50488390 18832 0.00 0.00 12 2.19 0.00 0.00 53900 20240927 -30.80 30650 20241002 21.70 53900 -30.80 20240927 30650 21.70 20241002 53900 -30.80 20240927 30650 21.70 20241002 2.77 N 489790 500 252 억 10743399 N N 44 N 00 N
3 20241121 151353 57 100.00 KOSPI200 금융업 N N N N N 37600 -1900 5 -4.81 40533695800 1062102 78.69 38600 39100 37300 51300 27650 39500 38163.47 21.28 0 -92506 41700 40600 38900 37800 36100 41150 38350 252 11800 500 27650 50 1 50488390 18984 0.00 0.00 12 2.10 0.00 0.00 53900 20240927 -30.24 30650 20241002 22.68 53900 -30.24 20240927 30650 22.68 20241002 53900 -30.24 20240927 30650 22.68 20241002 2.77 N 489790 500 252 억 10743399 N N 60 N 00 N
4 20241121 141350 57 100.00 KOSPI200 금융업 N N N N N 38000 -1500 5 -3.80 33165113350 866354 64.18 38600 39100 37700 51300 27650 39500 38281.04 21.28 0 -76052 41700 40600 38900 37800 36100 41150 38350 252 11800 500 27650 50 1 50488390 19186 0.00 0.00 12 1.72 0.00 0.00 53900 20240927 -29.50 30650 20241002 23.98 53900 -29.50 20240927 30650 23.98 20241002 53900 -29.50 20240927 30650 23.98 20241002 2.77 N 489790 500 252 억 10743399 N N 60 N 00 N
5 20241121 131341 57 100.00 KOSPI200 금융업 N N N N N 38450 -1050 5 -2.66 29044449400 758803 56.22 38600 39100 37700 51300 27650 39500 38276.42 21.28 0 -69208 41700 40600 38900 37800 36100 41150 38350 252 11800 500 27650 50 1 50488390 19413 0.00 0.00 12 1.50 0.00 0.00 53900 20240927 -28.66 30650 20241002 25.45 53900 -28.66 20240927 30650 25.45 20241002 53900 -28.66 20240927 30650 25.45 20241002 2.77 N 489790 500 252 억 10743399 N N 60 N 00 N
6 20241121 121345 57 100.00 KOSPI200 금융업 N N N N N 37950 -1550 5 -3.92 26842633700 701111 51.94 38600 39100 37700 51300 27650 39500 38285.59 21.28 0 -76766 41700 40600 38900 37800 36100 41150 38350 252 11800 500 27650 50 1 50488390 19160 0.00 0.00 12 1.39 0.00 0.00 53900 20240927 -29.59 30650 20241002 23.82 53900 -29.59 20240927 30650 23.82 20241002 53900 -29.59 20240927 30650 23.82 20241002 2.77 N 489790 500 252 억 10743399 N N 60 N 00 N
7 20241121 111348 57 100.00 KOSPI200 금융업 N N N N N 38050 -1450 5 -3.67 24524145350 640174 47.43 38600 39100 37700 51300 27650 39500 38308.28 21.28 0 -68598 41700 40600 38900 37800 36100 41150 38350 252 11800 500 27650 50 1 50488390 19211 0.00 0.00 12 1.27 0.00 0.00 53900 20240927 -29.41 30650 20241002 24.14 53900 -29.41 20240927 30650 24.14 20241002 53900 -29.41 20240927 30650 24.14 20241002 2.77 N 489790 500 252 억 10743399 N N 60 N 00 N
8 20241121 101348 57 100.00 KOSPI200 금융업 N N N N N 38050 -1450 5 -3.67 19936881350 519405 38.48 38600 39100 37800 51300 27650 39500 38383.75 21.28 0 -44954 41700 40600 38900 37800 36100 41150 38350 252 11800 500 27650 50 1 50488390 19211 0.00 0.00 12 1.03 0.00 0.00 53900 20240927 -29.41 30650 20241002 24.14 53900 -29.41 20240927 30650 24.14 20241002 53900 -29.41 20240927 30650 24.14 20241002 2.77 N 489790 500 252 억 10743399 N N 60 N 00 N
9 20241121 091346 57 100.00 KOSPI200 금융업 N N N N N 38250 -1250 5 -3.16 6837067300 178201 13.20 38600 38750 38000 51300 27650 39500 38366.20 21.28 0 -52155 41700 40600 38900 37800 36100 41150 38350 252 11800 500 27650 50 1 50488390 19312 0.00 0.00 12 0.35 0.00 0.00 53900 20240927 -29.04 30650 20241002 24.80 53900 -29.04 20240927 30650 24.80 20241002 53900 -29.04 20240927 30650 24.80 20241002 2.77 N 489790 500 252 억 10743399 N N 60 N 00 N
10 20241120 161333 57 100.00 KOSPI200 금융업 N N N N N 39500 2050 2 5.47 51540997200 1332149 99.00 38350 40000 37200 48650 26250 37450 38689.08 20.79 0 159859 40483 38966 38033 36516 35583 38500 36050 252 11200 500 26210 50 1 50488390 19943 0.00 0.00 12 2.64 0.00 0.00 53900 20240927 -26.72 30650 20241002 28.87 53900 -26.72 20240927 30650 28.87 20241002 53900 -26.72 20240927 30650 28.87 20241002 2.86 N 489790 500 252 억 10496902 N N 60 N 00 N
11 20241120 151353 57 100.00 KOSPI200 금융업 N N N N N 39950 2500 2 6.68 47769088750 1237250 91.94 38350 39950 37200 48650 26250 37450 38609.11 20.79 0 166057 40483 38966 38033 36516 35583 38500 36050 252 11200 500 26210 50 1 50488390 20170 0.00 0.00 12 2.45 0.00 0.00 53900 20240927 -25.88 30650 20241002 30.34 53900 -25.88 20240927 30650 30.34 20241002 53900 -25.88 20240927 30650 30.34 20241002 2.86 N 489790 500 252 억 10496902 N N 96 N 00 N
12 20241120 141355 57 100.00 KOSPI200 금융업 N N N N N 39100 1650 2 4.41 34318616850 896537 66.62 38350 39400 37200 48650 26250 37450 38279.11 20.79 0 116610 40483 38966 38033 36516 35583 38500 36050 252 11200 500 26210 50 1 50488390 19741 0.00 0.00 12 1.78 0.00 0.00 53900 20240927 -27.46 30650 20241002 27.57 53900 -27.46 20240927 30650 27.57 20241002 53900 -27.46 20240927 30650 27.57 20241002 2.86 N 489790 500 252 억 10496902 N N 96 N 00 N