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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006040/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
20241118,160209,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,32750,-150,5,-0.46,236569450,7247,82.44,32900,32950,32400,42750,23050,32900,32643.78,1.56,0,-2895,33566,33232,32566,32232,31566,33400,32400,360,9850,1000,24340,50,1,36021895,11797,7.06,0.48,12,0.02,4637.00,68363.00,43150,20240205,-24.10,29150,20240819,12.35,43150,-24.10,20240205,29150,12.35,20240819,43150,-24.10,20240205,29150,12.35,20240819,0.23,N,006040,1000,360 억,,560505,N,N,25,N,00,N
20241118,150209,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,32400,-500,5,-1.52,212849300,6521,74.18,32900,32950,32400,42750,23050,32900,32640.59,1.56,0,-2314,33566,33232,32566,32232,31566,33400,32400,360,9850,1000,24340,50,1,36021895,11671,6.99,0.47,12,0.02,4637.00,68363.00,43150,20240205,-24.91,29150,20240819,11.15,43150,-24.91,20240205,29150,11.15,20240819,43150,-24.91,20240205,29150,11.15,20240819,0.23,N,006040,1000,360 억,,560505,N,N,169,N,00,N
20241118,140210,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,32600,-300,5,-0.91,159866800,4890,55.63,32900,32950,32550,42750,23050,32900,32692.60,1.56,0,-2013,33566,33232,32566,32232,31566,33400,32400,360,9850,1000,24340,50,1,36021895,11743,7.03,0.48,12,0.01,4637.00,68363.00,43150,20240205,-24.45,29150,20240819,11.84,43150,-24.45,20240205,29150,11.84,20240819,43150,-24.45,20240205,29150,11.84,20240819,0.23,N,006040,1000,360 억,,560505,N,N,169,N,00,N
20241118,130210,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,32800,-100,5,-0.30,108821650,3324,37.81,32900,32950,32650,42750,23050,32900,32738.16,1.56,0,-1425,33566,33232,32566,32232,31566,33400,32400,360,9850,1000,24340,50,1,36021895,11815,7.07,0.48,12,0.01,4637.00,68363.00,43150,20240205,-23.99,29150,20240819,12.52,43150,-23.99,20240205,29150,12.52,20240819,43150,-23.99,20240205,29150,12.52,20240819,0.23,N,006040,1000,360 억,,560505,N,N,169,N,00,N
20241118,120211,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,32650,-250,5,-0.76,97433000,2976,33.85,32900,32950,32650,42750,23050,32900,32739.58,1.56,0,-1149,33566,33232,32566,32232,31566,33400,32400,360,9850,1000,24340,50,1,36021895,11761,7.04,0.48,12,0.01,4637.00,68363.00,43150,20240205,-24.33,29150,20240819,12.01,43150,-24.33,20240205,29150,12.01,20240819,43150,-24.33,20240205,29150,12.01,20240819,0.23,N,006040,1000,360 억,,560505,N,N,169,N,00,N
20241118,110210,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,32700,-200,5,-0.61,60658000,1851,21.06,32900,32950,32700,42750,23050,32900,32770.39,1.56,0,-550,33566,33232,32566,32232,31566,33400,32400,360,9850,1000,24340,50,1,36021895,11779,7.05,0.48,12,0.01,4637.00,68363.00,43150,20240205,-24.22,29150,20240819,12.18,43150,-24.22,20240205,29150,12.18,20240819,43150,-24.22,20240205,29150,12.18,20240819,0.23,N,006040,1000,360 억,,560505,N,N,169,N,00,N
20241118,100211,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,32700,-200,5,-0.61,23012300,701,7.97,32900,32950,32700,42750,23050,32900,32827.82,1.56,0,113,33566,33232,32566,32232,31566,33400,32400,360,9850,1000,24340,50,1,36021895,11779,7.05,0.48,12,0.00,4637.00,68363.00,43150,20240205,-24.22,29150,20240819,12.18,43150,-24.22,20240205,29150,12.18,20240819,43150,-24.22,20240205,29150,12.18,20240819,0.23,N,006040,1000,360 억,,560505,N,N,169,N,00,N
20241118,090209,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,32900,0,3,0.00,1941100,59,0.67,32900,32900,32900,42750,23050,32900,32900.00,1.56,0,1,33566,33232,32566,32232,31566,33400,32400,360,9850,1000,24340,50,1,36021895,11851,7.10,0.48,12,0.00,4637.00,68363.00,43150,20240205,-23.75,29150,20240819,12.86,43150,-23.75,20240205,29150,12.86,20240819,43150,-23.75,20240205,29150,12.86,20240819,0.23,N,006040,1000,360 억,,560505,N,N,169,N,00,N
20241115,160212,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,32900,200,2,0.61,283979500,8787,184.52,32100,32900,31900,42500,22900,32700,32318.14,1.56,0,-1239,33100,32900,32500,32300,31900,33000,32400,360,9800,1000,24190,50,1,36021895,11851,7.10,0.48,12,0.02,4637.00,68363.00,43150,20240205,-23.75,29150,20240819,12.86,43150,-23.75,20240205,29150,12.86,20240819,43150,-23.75,20240205,29150,12.86,20240819,0.23,N,006040,1000,360 억,,562131,N,N,169,N,00,N
20241115,150217,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,32700,0,3,0.00,236721150,7346,154.26,32100,32900,31900,42500,22900,32700,32224.50,1.56,0,-1254,33100,32900,32500,32300,31900,33000,32400,360,9800,1000,24190,50,1,36021895,11779,7.05,0.48,12,0.02,4637.00,68363.00,43150,20240205,-24.22,29150,20240819,12.18,43150,-24.22,20240205,29150,12.18,20240819,43150,-24.22,20240205,29150,12.18,20240819,0.23,N,006040,1000,360 억,,562131,N,N,0,N,00,N
20241115,140215,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,32450,-250,5,-0.76,194883800,6068,127.43,32100,32850,31900,42500,22900,32700,32116.64,1.56,0,-835,33100,32900,32500,32300,31900,33000,32400,360,9800,1000,24190,50,1,36021895,11689,7.00,0.47,12,0.02,4637.00,68363.00,43150,20240205,-24.80,29150,20240819,11.32,43150,-24.80,20240205,29150,11.32,20240819,43150,-24.80,20240205,29150,11.32,20240819,0.23,N,006040,1000,360 억,,562131,N,N,0,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 20241118 160209 55 60.00 KOSPI 금융업 N N N Y 60 N 32750 -150 5 -0.46 236569450 7247 82.44 32900 32950 32400 42750 23050 32900 32643.78 1.56 0 -2895 33566 33232 32566 32232 31566 33400 32400 360 9850 1000 24340 50 1 36021895 11797 7.06 0.48 12 0.02 4637.00 68363.00 43150 20240205 -24.10 29150 20240819 12.35 43150 -24.10 20240205 29150 12.35 20240819 43150 -24.10 20240205 29150 12.35 20240819 0.23 N 006040 1000 360 억 560505 N N 25 N 00 N
3 20241118 150209 55 60.00 KOSPI 금융업 N N N Y 60 N 32400 -500 5 -1.52 212849300 6521 74.18 32900 32950 32400 42750 23050 32900 32640.59 1.56 0 -2314 33566 33232 32566 32232 31566 33400 32400 360 9850 1000 24340 50 1 36021895 11671 6.99 0.47 12 0.02 4637.00 68363.00 43150 20240205 -24.91 29150 20240819 11.15 43150 -24.91 20240205 29150 11.15 20240819 43150 -24.91 20240205 29150 11.15 20240819 0.23 N 006040 1000 360 억 560505 N N 169 N 00 N
4 20241118 140210 55 60.00 KOSPI 금융업 N N N Y 60 N 32600 -300 5 -0.91 159866800 4890 55.63 32900 32950 32550 42750 23050 32900 32692.60 1.56 0 -2013 33566 33232 32566 32232 31566 33400 32400 360 9850 1000 24340 50 1 36021895 11743 7.03 0.48 12 0.01 4637.00 68363.00 43150 20240205 -24.45 29150 20240819 11.84 43150 -24.45 20240205 29150 11.84 20240819 43150 -24.45 20240205 29150 11.84 20240819 0.23 N 006040 1000 360 억 560505 N N 169 N 00 N
5 20241118 130210 55 60.00 KOSPI 금융업 N N N Y 60 N 32800 -100 5 -0.30 108821650 3324 37.81 32900 32950 32650 42750 23050 32900 32738.16 1.56 0 -1425 33566 33232 32566 32232 31566 33400 32400 360 9850 1000 24340 50 1 36021895 11815 7.07 0.48 12 0.01 4637.00 68363.00 43150 20240205 -23.99 29150 20240819 12.52 43150 -23.99 20240205 29150 12.52 20240819 43150 -23.99 20240205 29150 12.52 20240819 0.23 N 006040 1000 360 억 560505 N N 169 N 00 N
6 20241118 120211 55 60.00 KOSPI 금융업 N N N Y 60 N 32650 -250 5 -0.76 97433000 2976 33.85 32900 32950 32650 42750 23050 32900 32739.58 1.56 0 -1149 33566 33232 32566 32232 31566 33400 32400 360 9850 1000 24340 50 1 36021895 11761 7.04 0.48 12 0.01 4637.00 68363.00 43150 20240205 -24.33 29150 20240819 12.01 43150 -24.33 20240205 29150 12.01 20240819 43150 -24.33 20240205 29150 12.01 20240819 0.23 N 006040 1000 360 억 560505 N N 169 N 00 N
7 20241118 110210 55 60.00 KOSPI 금융업 N N N Y 60 N 32700 -200 5 -0.61 60658000 1851 21.06 32900 32950 32700 42750 23050 32900 32770.39 1.56 0 -550 33566 33232 32566 32232 31566 33400 32400 360 9850 1000 24340 50 1 36021895 11779 7.05 0.48 12 0.01 4637.00 68363.00 43150 20240205 -24.22 29150 20240819 12.18 43150 -24.22 20240205 29150 12.18 20240819 43150 -24.22 20240205 29150 12.18 20240819 0.23 N 006040 1000 360 억 560505 N N 169 N 00 N
8 20241118 100211 55 60.00 KOSPI 금융업 N N N Y 60 N 32700 -200 5 -0.61 23012300 701 7.97 32900 32950 32700 42750 23050 32900 32827.82 1.56 0 113 33566 33232 32566 32232 31566 33400 32400 360 9850 1000 24340 50 1 36021895 11779 7.05 0.48 12 0.00 4637.00 68363.00 43150 20240205 -24.22 29150 20240819 12.18 43150 -24.22 20240205 29150 12.18 20240819 43150 -24.22 20240205 29150 12.18 20240819 0.23 N 006040 1000 360 억 560505 N N 169 N 00 N
9 20241118 090209 55 60.00 KOSPI 금융업 N N N Y 60 N 32900 0 3 0.00 1941100 59 0.67 32900 32900 32900 42750 23050 32900 32900.00 1.56 0 1 33566 33232 32566 32232 31566 33400 32400 360 9850 1000 24340 50 1 36021895 11851 7.10 0.48 12 0.00 4637.00 68363.00 43150 20240205 -23.75 29150 20240819 12.86 43150 -23.75 20240205 29150 12.86 20240819 43150 -23.75 20240205 29150 12.86 20240819 0.23 N 006040 1000 360 억 560505 N N 169 N 00 N
10 20241115 160212 55 60.00 KOSPI 금융업 N N N Y 60 N 32900 200 2 0.61 283979500 8787 184.52 32100 32900 31900 42500 22900 32700 32318.14 1.56 0 -1239 33100 32900 32500 32300 31900 33000 32400 360 9800 1000 24190 50 1 36021895 11851 7.10 0.48 12 0.02 4637.00 68363.00 43150 20240205 -23.75 29150 20240819 12.86 43150 -23.75 20240205 29150 12.86 20240819 43150 -23.75 20240205 29150 12.86 20240819 0.23 N 006040 1000 360 억 562131 N N 169 N 00 N
11 20241115 150217 55 60.00 KOSPI 금융업 N N N Y 60 N 32700 0 3 0.00 236721150 7346 154.26 32100 32900 31900 42500 22900 32700 32224.50 1.56 0 -1254 33100 32900 32500 32300 31900 33000 32400 360 9800 1000 24190 50 1 36021895 11779 7.05 0.48 12 0.02 4637.00 68363.00 43150 20240205 -24.22 29150 20240819 12.18 43150 -24.22 20240205 29150 12.18 20240819 43150 -24.22 20240205 29150 12.18 20240819 0.23 N 006040 1000 360 억 562131 N N 0 N 00 N
12 20241115 140215 55 60.00 KOSPI 금융업 N N N Y 60 N 32450 -250 5 -0.76 194883800 6068 127.43 32100 32850 31900 42500 22900 32700 32116.64 1.56 0 -835 33100 32900 32500 32300 31900 33000 32400 360 9800 1000 24190 50 1 36021895 11689 7.00 0.47 12 0.02 4637.00 68363.00 43150 20240205 -24.80 29150 20240819 11.32 43150 -24.80 20240205 29150 11.32 20240819 43150 -24.80 20240205 29150 11.32 20240819 0.23 N 006040 1000 360 억 562131 N N 0 N 00 N