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
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
20241128,160246,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,35700,2150,2,6.41,39070417550,1100967,530.50,33200,36800,33200,43600,23500,33550,35486.01,2.03,0,-78920,34816,34182,33766,33132,32716,33975,32925,350,10050,500,24150,50,1,68391550,24416,21.69,3.00,12,1.61,1646.00,11899.00,56200,20240116,-36.48,25750,20240805,38.64,56200,-36.48,20240116,25750,38.64,20240805,56200,-36.48,20240116,25750,38.64,20240805,0.79,N,008930,500,349 억,,1387783,N,N,109,N,00,N
20241128,150251,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,36500,2950,2,8.79,11820611200,340092,163.87,33200,36500,33200,43600,23500,33550,34757.18,2.03,0,1115,34816,34182,33766,33132,32716,33975,32925,350,10050,500,24150,50,1,68391550,24963,22.17,3.07,12,0.50,1646.00,11899.00,56200,20240116,-35.05,25750,20240805,41.75,56200,-35.05,20240116,25750,41.75,20240805,56200,-35.05,20240116,25750,41.75,20240805,0.79,N,008930,500,349 억,,1387783,Y,N,104,N,00,N
20241128,140251,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,34000,450,2,1.34,4750551500,140406,67.65,33200,34150,33200,43600,23500,33550,33834.44,2.03,0,5183,34816,34182,33766,33132,32716,33975,32925,350,10050,500,24150,50,1,68391550,23253,20.66,2.86,12,0.21,1646.00,11899.00,56200,20240116,-39.50,25750,20240805,32.04,56200,-39.50,20240116,25750,32.04,20240805,56200,-39.50,20240116,25750,32.04,20240805,0.79,N,008930,500,349 억,,1387783,N,N,104,N,00,N
20241128,130248,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,33950,400,2,1.19,4147706750,122666,59.11,33200,34150,33200,43600,23500,33550,33813.06,2.03,0,1639,34816,34182,33766,33132,32716,33975,32925,350,10050,500,24150,50,1,68391550,23219,20.63,2.85,12,0.18,1646.00,11899.00,56200,20240116,-39.59,25750,20240805,31.84,56200,-39.59,20240116,25750,31.84,20240805,56200,-39.59,20240116,25750,31.84,20240805,0.79,N,008930,500,349 억,,1387783,N,N,104,N,00,N
20241128,120250,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,34050,500,2,1.49,3697214200,109414,52.72,33200,34150,33200,43600,23500,33550,33791.10,2.03,0,4649,34816,34182,33766,33132,32716,33975,32925,350,10050,500,24150,50,1,68391550,23287,20.69,2.86,12,0.16,1646.00,11899.00,56200,20240116,-39.41,25750,20240805,32.23,56200,-39.41,20240116,25750,32.23,20240805,56200,-39.41,20240116,25750,32.23,20240805,0.79,N,008930,500,349 억,,1387783,N,N,104,N,00,N
20241128,110252,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,33850,300,2,0.89,2955336150,87523,42.17,33200,34150,33200,43600,23500,33550,33766.45,2.03,0,9119,34816,34182,33766,33132,32716,33975,32925,350,10050,500,24150,50,1,68391550,23151,20.57,2.84,12,0.13,1646.00,11899.00,56200,20240116,-39.77,25750,20240805,31.46,56200,-39.77,20240116,25750,31.46,20240805,56200,-39.77,20240116,25750,31.46,20240805,0.79,N,008930,500,349 억,,1387783,N,N,104,N,00,N
20241128,100249,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,33700,150,2,0.45,1395711650,41485,19.99,33200,33950,33200,43600,23500,33550,33643.82,2.03,0,-4943,34816,34182,33766,33132,32716,33975,32925,350,10050,500,24150,50,1,68391550,23048,20.47,2.83,12,0.06,1646.00,11899.00,56200,20240116,-40.04,25750,20240805,30.87,56200,-40.04,20240116,25750,30.87,20240805,56200,-40.04,20240116,25750,30.87,20240805,0.79,N,008930,500,349 억,,1387783,N,N,104,N,00,N
20241128,090248,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,33750,200,2,0.60,163405350,4897,2.36,33200,33750,33200,43600,23500,33550,33367.60,2.03,0,623,34816,34182,33766,33132,32716,33975,32925,350,10050,500,24150,50,1,68391550,23082,20.50,2.84,12,0.01,1646.00,11899.00,56200,20240116,-39.95,25750,20240805,31.07,56200,-39.95,20240116,25750,31.07,20240805,56200,-39.95,20240116,25750,31.07,20240805,0.79,N,008930,500,349 억,,1387783,N,N,104,N,00,N
20241127,160243,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,33550,0,3,0.00,6978886800,206324,18.95,34400,34400,33350,43600,23500,33550,33825.16,2.09,0,-36599,34283,33916,33483,33116,32683,33700,32900,350,10050,500,24150,50,1,68391550,22945,20.38,2.82,12,0.30,1646.00,11899.00,56200,20240116,-40.30,25750,20240805,30.29,56200,-40.30,20240116,25750,30.29,20240805,56200,-40.30,20240116,25750,30.29,20240805,0.82,N,008930,500,349 억,,1431790,N,N,104,N,00,N
20241127,150246,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,33450,-100,5,-0.30,6639746300,196189,18.02,34400,34400,33400,43600,23500,33550,33843.65,2.09,0,-38877,34283,33916,33483,33116,32683,33700,32900,350,10050,500,24150,50,1,68391550,22877,20.32,2.81,12,0.29,1646.00,11899.00,56200,20240116,-40.48,25750,20240805,29.90,56200,-40.48,20240116,25750,29.90,20240805,56200,-40.48,20240116,25750,29.90,20240805,0.82,N,008930,500,349 억,,1431790,N,N,99,N,00,N
20241127,140247,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,33650,100,2,0.30,5580940800,164622,15.12,34400,34400,33550,43600,23500,33550,33901.59,2.09,0,-32313,34283,33916,33483,33116,32683,33700,32900,350,10050,500,24150,50,1,68391550,23014,20.44,2.83,12,0.24,1646.00,11899.00,56200,20240116,-40.12,25750,20240805,30.68,56200,-40.12,20240116,25750,30.68,20240805,56200,-40.12,20240116,25750,30.68,20240805,0.82,N,008930,500,349 억,,1431790,N,N,99,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 160246 55 30.00 KOSPI200 금융업 N N N Y 40 N 35700 2150 2 6.41 39070417550 1100967 530.50 33200 36800 33200 43600 23500 33550 35486.01 2.03 0 -78920 34816 34182 33766 33132 32716 33975 32925 350 10050 500 24150 50 1 68391550 24416 21.69 3.00 12 1.61 1646.00 11899.00 56200 20240116 -36.48 25750 20240805 38.64 56200 -36.48 20240116 25750 38.64 20240805 56200 -36.48 20240116 25750 38.64 20240805 0.79 N 008930 500 349 억 1387783 N N 109 N 00 N
3 20241128 150251 55 30.00 KOSPI200 금융업 N N N Y 40 N 36500 2950 2 8.79 11820611200 340092 163.87 33200 36500 33200 43600 23500 33550 34757.18 2.03 0 1115 34816 34182 33766 33132 32716 33975 32925 350 10050 500 24150 50 1 68391550 24963 22.17 3.07 12 0.50 1646.00 11899.00 56200 20240116 -35.05 25750 20240805 41.75 56200 -35.05 20240116 25750 41.75 20240805 56200 -35.05 20240116 25750 41.75 20240805 0.79 N 008930 500 349 억 1387783 Y N 104 N 00 N
4 20241128 140251 55 30.00 KOSPI200 금융업 N N N Y 40 N 34000 450 2 1.34 4750551500 140406 67.65 33200 34150 33200 43600 23500 33550 33834.44 2.03 0 5183 34816 34182 33766 33132 32716 33975 32925 350 10050 500 24150 50 1 68391550 23253 20.66 2.86 12 0.21 1646.00 11899.00 56200 20240116 -39.50 25750 20240805 32.04 56200 -39.50 20240116 25750 32.04 20240805 56200 -39.50 20240116 25750 32.04 20240805 0.79 N 008930 500 349 억 1387783 N N 104 N 00 N
5 20241128 130248 55 30.00 KOSPI200 금융업 N N N Y 40 N 33950 400 2 1.19 4147706750 122666 59.11 33200 34150 33200 43600 23500 33550 33813.06 2.03 0 1639 34816 34182 33766 33132 32716 33975 32925 350 10050 500 24150 50 1 68391550 23219 20.63 2.85 12 0.18 1646.00 11899.00 56200 20240116 -39.59 25750 20240805 31.84 56200 -39.59 20240116 25750 31.84 20240805 56200 -39.59 20240116 25750 31.84 20240805 0.79 N 008930 500 349 억 1387783 N N 104 N 00 N
6 20241128 120250 55 30.00 KOSPI200 금융업 N N N Y 40 N 34050 500 2 1.49 3697214200 109414 52.72 33200 34150 33200 43600 23500 33550 33791.10 2.03 0 4649 34816 34182 33766 33132 32716 33975 32925 350 10050 500 24150 50 1 68391550 23287 20.69 2.86 12 0.16 1646.00 11899.00 56200 20240116 -39.41 25750 20240805 32.23 56200 -39.41 20240116 25750 32.23 20240805 56200 -39.41 20240116 25750 32.23 20240805 0.79 N 008930 500 349 억 1387783 N N 104 N 00 N
7 20241128 110252 55 30.00 KOSPI200 금융업 N N N Y 40 N 33850 300 2 0.89 2955336150 87523 42.17 33200 34150 33200 43600 23500 33550 33766.45 2.03 0 9119 34816 34182 33766 33132 32716 33975 32925 350 10050 500 24150 50 1 68391550 23151 20.57 2.84 12 0.13 1646.00 11899.00 56200 20240116 -39.77 25750 20240805 31.46 56200 -39.77 20240116 25750 31.46 20240805 56200 -39.77 20240116 25750 31.46 20240805 0.79 N 008930 500 349 억 1387783 N N 104 N 00 N
8 20241128 100249 55 30.00 KOSPI200 금융업 N N N Y 40 N 33700 150 2 0.45 1395711650 41485 19.99 33200 33950 33200 43600 23500 33550 33643.82 2.03 0 -4943 34816 34182 33766 33132 32716 33975 32925 350 10050 500 24150 50 1 68391550 23048 20.47 2.83 12 0.06 1646.00 11899.00 56200 20240116 -40.04 25750 20240805 30.87 56200 -40.04 20240116 25750 30.87 20240805 56200 -40.04 20240116 25750 30.87 20240805 0.79 N 008930 500 349 억 1387783 N N 104 N 00 N
9 20241128 090248 55 30.00 KOSPI200 금융업 N N N Y 40 N 33750 200 2 0.60 163405350 4897 2.36 33200 33750 33200 43600 23500 33550 33367.60 2.03 0 623 34816 34182 33766 33132 32716 33975 32925 350 10050 500 24150 50 1 68391550 23082 20.50 2.84 12 0.01 1646.00 11899.00 56200 20240116 -39.95 25750 20240805 31.07 56200 -39.95 20240116 25750 31.07 20240805 56200 -39.95 20240116 25750 31.07 20240805 0.79 N 008930 500 349 억 1387783 N N 104 N 00 N
10 20241127 160243 55 30.00 KOSPI200 금융업 N N N Y 40 N 33550 0 3 0.00 6978886800 206324 18.95 34400 34400 33350 43600 23500 33550 33825.16 2.09 0 -36599 34283 33916 33483 33116 32683 33700 32900 350 10050 500 24150 50 1 68391550 22945 20.38 2.82 12 0.30 1646.00 11899.00 56200 20240116 -40.30 25750 20240805 30.29 56200 -40.30 20240116 25750 30.29 20240805 56200 -40.30 20240116 25750 30.29 20240805 0.82 N 008930 500 349 억 1431790 N N 104 N 00 N
11 20241127 150246 55 30.00 KOSPI200 금융업 N N N Y 40 N 33450 -100 5 -0.30 6639746300 196189 18.02 34400 34400 33400 43600 23500 33550 33843.65 2.09 0 -38877 34283 33916 33483 33116 32683 33700 32900 350 10050 500 24150 50 1 68391550 22877 20.32 2.81 12 0.29 1646.00 11899.00 56200 20240116 -40.48 25750 20240805 29.90 56200 -40.48 20240116 25750 29.90 20240805 56200 -40.48 20240116 25750 29.90 20240805 0.82 N 008930 500 349 억 1431790 N N 99 N 00 N
12 20241127 140247 55 30.00 KOSPI200 금융업 N N N Y 40 N 33650 100 2 0.30 5580940800 164622 15.12 34400 34400 33550 43600 23500 33550 33901.59 2.09 0 -32313 34283 33916 33483 33116 32683 33700 32900 350 10050 500 24150 50 1 68391550 23014 20.44 2.83 12 0.24 1646.00 11899.00 56200 20240116 -40.12 25750 20240805 30.68 56200 -40.12 20240116 25750 30.68 20240805 56200 -40.12 20240116 25750 30.68 20240805 0.82 N 008930 500 349 억 1431790 N N 99 N 00 N