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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160206,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,46150,800,2,1.76,1306821650,28398,108.97,45800,46400,45350,58900,31750,45350,46017.96,6.22,0,9961,47016,46182,45116,44282,43216,46600,44700,867,13550,5000,28110,50,1,16740407,7726,15383.33,0.39,12,0.17,3.00,118968.00,53846,20240527,-14.29,38950,20240805,18.49,53846,-14.29,20240527,38950,18.49,20240805,69900,-33.98,20240527,38950,18.49,20240805,0.18,N,004800,5000,867 억,,1042054,N,N,42,N,00,N
20241128,150210,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,46000,650,2,1.43,1152942550,25051,96.13,45800,46400,45350,58900,31750,45350,46023.81,6.22,0,10871,47016,46182,45116,44282,43216,46600,44700,867,13550,5000,28110,50,1,16740407,7701,15333.33,0.39,12,0.15,3.00,118968.00,53846,20240527,-14.57,38950,20240805,18.10,53846,-14.57,20240527,38950,18.10,20240805,69900,-34.19,20240527,38950,18.10,20240805,0.18,N,004800,5000,867 억,,1042054,N,N,88,N,00,N
20241128,140208,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,46050,700,2,1.54,1072845900,23311,89.45,45800,46400,45350,58900,31750,45350,46023.16,6.22,0,10331,47016,46182,45116,44282,43216,46600,44700,867,13550,5000,28110,50,1,16740407,7709,15350.00,0.39,12,0.14,3.00,118968.00,53846,20240527,-14.48,38950,20240805,18.23,53846,-14.48,20240527,38950,18.23,20240805,69900,-34.12,20240527,38950,18.23,20240805,0.18,N,004800,5000,867 억,,1042054,N,N,88,N,00,N
20241128,130207,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,45900,550,2,1.21,986014050,21422,82.20,45800,46400,45350,58900,31750,45350,46028.10,6.22,0,9130,47016,46182,45116,44282,43216,46600,44700,867,13550,5000,28110,50,1,16740407,7684,15300.00,0.39,12,0.13,3.00,118968.00,53846,20240527,-14.76,38950,20240805,17.84,53846,-14.76,20240527,38950,17.84,20240805,69900,-34.33,20240527,38950,17.84,20240805,0.18,N,004800,5000,867 억,,1042054,N,N,88,N,00,N
20241128,120209,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,46000,650,2,1.43,824157250,17899,68.68,45800,46400,45350,58900,31750,45350,46044.88,6.22,0,8400,47016,46182,45116,44282,43216,46600,44700,867,13550,5000,28110,50,1,16740407,7701,15333.33,0.39,12,0.11,3.00,118968.00,53846,20240527,-14.57,38950,20240805,18.10,53846,-14.57,20240527,38950,18.10,20240805,69900,-34.19,20240527,38950,18.10,20240805,0.18,N,004800,5000,867 억,,1042054,N,N,88,N,00,N
20241128,110207,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,46100,750,2,1.65,748259850,16249,62.35,45800,46400,45350,58900,31750,45350,46049.59,6.22,0,8410,47016,46182,45116,44282,43216,46600,44700,867,13550,5000,28110,50,1,16740407,7717,15366.67,0.39,12,0.10,3.00,118968.00,53846,20240527,-14.39,38950,20240805,18.36,53846,-14.39,20240527,38950,18.36,20240805,69900,-34.05,20240527,38950,18.36,20240805,0.18,N,004800,5000,867 억,,1042054,N,N,88,N,00,N
20241128,100208,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,46150,800,2,1.76,571944500,12425,47.68,45800,46400,45350,58900,31750,45350,46031.75,6.22,0,8711,47016,46182,45116,44282,43216,46600,44700,867,13550,5000,28110,50,1,16740407,7726,15383.33,0.39,12,0.07,3.00,118968.00,53846,20240527,-14.29,38950,20240805,18.49,53846,-14.29,20240527,38950,18.49,20240805,69900,-33.98,20240527,38950,18.49,20240805,0.18,N,004800,5000,867 억,,1042054,N,N,88,N,00,N
20241128,090207,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,45500,150,2,0.33,9979800,219,0.84,45800,45800,45350,58900,31750,45350,45569.86,6.22,0,-101,47016,46182,45116,44282,43216,46600,44700,867,13550,5000,28110,50,1,16740407,7617,15166.67,0.38,12,0.00,3.00,118968.00,53846,20240527,-15.50,38950,20240805,16.82,53846,-15.50,20240527,38950,16.82,20240805,69900,-34.91,20240527,38950,16.82,20240805,0.18,N,004800,5000,867 억,,1042054,N,N,88,N,00,N
20241127,160206,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,45350,800,2,1.80,1177698700,26055,103.11,44550,45950,44050,57900,31200,44550,45199.88,6.18,0,7790,45316,44932,44566,44182,43816,45125,44375,867,13350,5000,27620,50,1,16740407,7592,15116.67,0.38,12,0.16,3.00,118968.00,53846,20240527,-15.78,38950,20240805,16.43,53846,-15.78,20240527,38950,16.43,20240805,69900,-35.12,20240527,38950,16.43,20240805,0.16,N,004800,5000,867 억,,1035056,N,N,88,N,00,N
20241127,150207,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,45350,800,2,1.80,1097688300,24290,96.13,44550,45950,44050,57900,31200,44550,45190.96,6.18,0,7341,45316,44932,44566,44182,43816,45125,44375,867,13350,5000,27620,50,1,16740407,7592,15116.67,0.38,12,0.15,3.00,118968.00,53846,20240527,-15.78,38950,20240805,16.43,53846,-15.78,20240527,38950,16.43,20240805,69900,-35.12,20240527,38950,16.43,20240805,0.16,N,004800,5000,867 억,,1035056,N,N,1217,N,00,N
20241127,140207,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,45500,950,2,2.13,980146750,21704,85.89,44550,45950,44050,57900,31200,44550,45159.73,6.18,0,7641,45316,44932,44566,44182,43816,45125,44375,867,13350,5000,27620,50,1,16740407,7617,15166.67,0.38,12,0.13,3.00,118968.00,53846,20240527,-15.50,38950,20240805,16.82,53846,-15.50,20240527,38950,16.82,20240805,69900,-34.91,20240527,38950,16.82,20240805,0.16,N,004800,5000,867 억,,1035056,N,N,1217,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 20241128 160206 55 60.00 KOSPI200 금융업 N N N Y 60 N 46150 800 2 1.76 1306821650 28398 108.97 45800 46400 45350 58900 31750 45350 46017.96 6.22 0 9961 47016 46182 45116 44282 43216 46600 44700 867 13550 5000 28110 50 1 16740407 7726 15383.33 0.39 12 0.17 3.00 118968.00 53846 20240527 -14.29 38950 20240805 18.49 53846 -14.29 20240527 38950 18.49 20240805 69900 -33.98 20240527 38950 18.49 20240805 0.18 N 004800 5000 867 억 1042054 N N 42 N 00 N
3 20241128 150210 55 60.00 KOSPI200 금융업 N N N Y 60 N 46000 650 2 1.43 1152942550 25051 96.13 45800 46400 45350 58900 31750 45350 46023.81 6.22 0 10871 47016 46182 45116 44282 43216 46600 44700 867 13550 5000 28110 50 1 16740407 7701 15333.33 0.39 12 0.15 3.00 118968.00 53846 20240527 -14.57 38950 20240805 18.10 53846 -14.57 20240527 38950 18.10 20240805 69900 -34.19 20240527 38950 18.10 20240805 0.18 N 004800 5000 867 억 1042054 N N 88 N 00 N
4 20241128 140208 55 60.00 KOSPI200 금융업 N N N Y 60 N 46050 700 2 1.54 1072845900 23311 89.45 45800 46400 45350 58900 31750 45350 46023.16 6.22 0 10331 47016 46182 45116 44282 43216 46600 44700 867 13550 5000 28110 50 1 16740407 7709 15350.00 0.39 12 0.14 3.00 118968.00 53846 20240527 -14.48 38950 20240805 18.23 53846 -14.48 20240527 38950 18.23 20240805 69900 -34.12 20240527 38950 18.23 20240805 0.18 N 004800 5000 867 억 1042054 N N 88 N 00 N
5 20241128 130207 55 60.00 KOSPI200 금융업 N N N Y 60 N 45900 550 2 1.21 986014050 21422 82.20 45800 46400 45350 58900 31750 45350 46028.10 6.22 0 9130 47016 46182 45116 44282 43216 46600 44700 867 13550 5000 28110 50 1 16740407 7684 15300.00 0.39 12 0.13 3.00 118968.00 53846 20240527 -14.76 38950 20240805 17.84 53846 -14.76 20240527 38950 17.84 20240805 69900 -34.33 20240527 38950 17.84 20240805 0.18 N 004800 5000 867 억 1042054 N N 88 N 00 N
6 20241128 120209 55 60.00 KOSPI200 금융업 N N N Y 60 N 46000 650 2 1.43 824157250 17899 68.68 45800 46400 45350 58900 31750 45350 46044.88 6.22 0 8400 47016 46182 45116 44282 43216 46600 44700 867 13550 5000 28110 50 1 16740407 7701 15333.33 0.39 12 0.11 3.00 118968.00 53846 20240527 -14.57 38950 20240805 18.10 53846 -14.57 20240527 38950 18.10 20240805 69900 -34.19 20240527 38950 18.10 20240805 0.18 N 004800 5000 867 억 1042054 N N 88 N 00 N
7 20241128 110207 55 60.00 KOSPI200 금융업 N N N Y 60 N 46100 750 2 1.65 748259850 16249 62.35 45800 46400 45350 58900 31750 45350 46049.59 6.22 0 8410 47016 46182 45116 44282 43216 46600 44700 867 13550 5000 28110 50 1 16740407 7717 15366.67 0.39 12 0.10 3.00 118968.00 53846 20240527 -14.39 38950 20240805 18.36 53846 -14.39 20240527 38950 18.36 20240805 69900 -34.05 20240527 38950 18.36 20240805 0.18 N 004800 5000 867 억 1042054 N N 88 N 00 N
8 20241128 100208 55 60.00 KOSPI200 금융업 N N N Y 60 N 46150 800 2 1.76 571944500 12425 47.68 45800 46400 45350 58900 31750 45350 46031.75 6.22 0 8711 47016 46182 45116 44282 43216 46600 44700 867 13550 5000 28110 50 1 16740407 7726 15383.33 0.39 12 0.07 3.00 118968.00 53846 20240527 -14.29 38950 20240805 18.49 53846 -14.29 20240527 38950 18.49 20240805 69900 -33.98 20240527 38950 18.49 20240805 0.18 N 004800 5000 867 억 1042054 N N 88 N 00 N
9 20241128 090207 55 60.00 KOSPI200 금융업 N N N Y 60 N 45500 150 2 0.33 9979800 219 0.84 45800 45800 45350 58900 31750 45350 45569.86 6.22 0 -101 47016 46182 45116 44282 43216 46600 44700 867 13550 5000 28110 50 1 16740407 7617 15166.67 0.38 12 0.00 3.00 118968.00 53846 20240527 -15.50 38950 20240805 16.82 53846 -15.50 20240527 38950 16.82 20240805 69900 -34.91 20240527 38950 16.82 20240805 0.18 N 004800 5000 867 억 1042054 N N 88 N 00 N
10 20241127 160206 55 60.00 KOSPI200 금융업 N N N Y 60 N 45350 800 2 1.80 1177698700 26055 103.11 44550 45950 44050 57900 31200 44550 45199.88 6.18 0 7790 45316 44932 44566 44182 43816 45125 44375 867 13350 5000 27620 50 1 16740407 7592 15116.67 0.38 12 0.16 3.00 118968.00 53846 20240527 -15.78 38950 20240805 16.43 53846 -15.78 20240527 38950 16.43 20240805 69900 -35.12 20240527 38950 16.43 20240805 0.16 N 004800 5000 867 억 1035056 N N 88 N 00 N
11 20241127 150207 55 60.00 KOSPI200 금융업 N N N Y 60 N 45350 800 2 1.80 1097688300 24290 96.13 44550 45950 44050 57900 31200 44550 45190.96 6.18 0 7341 45316 44932 44566 44182 43816 45125 44375 867 13350 5000 27620 50 1 16740407 7592 15116.67 0.38 12 0.15 3.00 118968.00 53846 20240527 -15.78 38950 20240805 16.43 53846 -15.78 20240527 38950 16.43 20240805 69900 -35.12 20240527 38950 16.43 20240805 0.16 N 004800 5000 867 억 1035056 N N 1217 N 00 N
12 20241127 140207 55 60.00 KOSPI200 금융업 N N N Y 60 N 45500 950 2 2.13 980146750 21704 85.89 44550 45950 44050 57900 31200 44550 45159.73 6.18 0 7641 45316 44932 44566 44182 43816 45125 44375 867 13350 5000 27620 50 1 16740407 7617 15166.67 0.38 12 0.13 3.00 118968.00 53846 20240527 -15.50 38950 20240805 16.82 53846 -15.50 20240527 38950 16.82 20240805 69900 -34.91 20240527 38950 16.82 20240805 0.16 N 004800 5000 867 억 1035056 N N 1217 N 00 N