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
006200/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
20241118,160211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,697,5,2,0.72,27775275,39469,176.30,695,724,687,899,485,692,703.72,1.61,0,1327,704,697,687,680,670,701,684,234,207,500,470,1,1,46803136,326,-11.24,0.23,12,0.08,-62.00,3007.00,1198,20240111,-41.82,677,20241115,2.95,1198,-41.82,20240111,677,2.95,20241115,1198,-41.82,20240111,677,2.95,20241115,1.31,N,006200,500,234 억,,755029,N,N,9,N,00,N
20241118,150211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,700,8,2,1.16,22297154,31612,141.21,695,724,687,899,485,692,705.34,1.61,0,1595,704,697,687,680,670,701,684,234,207,500,470,1,1,46803136,328,-11.29,0.23,12,0.07,-62.00,3007.00,1198,20240111,-41.57,677,20241115,3.40,1198,-41.57,20240111,677,3.40,20241115,1198,-41.57,20240111,677,3.40,20241115,1.31,N,006200,500,234 억,,755029,N,N,0,N,00,N
20241118,140211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,708,16,2,2.31,19222351,27238,121.67,695,724,687,899,485,692,705.72,1.61,0,1185,704,697,687,680,670,701,684,234,207,500,470,1,1,46803136,331,-11.42,0.24,12,0.06,-62.00,3007.00,1198,20240111,-40.90,677,20241115,4.58,1198,-40.90,20240111,677,4.58,20241115,1198,-40.90,20240111,677,4.58,20241115,1.31,N,006200,500,234 억,,755029,N,N,0,N,00,N
20241118,130211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,698,6,2,0.87,10093562,14354,64.12,695,711,687,899,485,692,703.19,1.61,0,664,704,697,687,680,670,701,684,234,207,500,470,1,1,46803136,327,-11.26,0.23,12,0.03,-62.00,3007.00,1198,20240111,-41.74,677,20241115,3.10,1198,-41.74,20240111,677,3.10,20241115,1198,-41.74,20240111,677,3.10,20241115,1.31,N,006200,500,234 억,,755029,N,N,0,N,00,N
20241118,120212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,705,13,2,1.88,7417384,10542,47.09,695,711,687,899,485,692,703.60,1.61,0,366,704,697,687,680,670,701,684,234,207,500,470,1,1,46803136,330,-11.37,0.23,12,0.02,-62.00,3007.00,1198,20240111,-41.15,677,20241115,4.14,1198,-41.15,20240111,677,4.14,20241115,1198,-41.15,20240111,677,4.14,20241115,1.31,N,006200,500,234 억,,755029,N,N,0,N,00,N
20241118,110212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,705,13,2,1.88,5224301,7430,33.19,695,711,687,899,485,692,703.14,1.61,0,269,704,697,687,680,670,701,684,234,207,500,470,1,1,46803136,330,-11.37,0.23,12,0.02,-62.00,3007.00,1198,20240111,-41.15,677,20241115,4.14,1198,-41.15,20240111,677,4.14,20241115,1198,-41.15,20240111,677,4.14,20241115,1.31,N,006200,500,234 억,,755029,N,N,0,N,00,N
20241118,100213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,707,15,2,2.17,3119678,4439,19.83,695,711,687,899,485,692,702.79,1.61,0,142,704,697,687,680,670,701,684,234,207,500,470,1,1,46803136,331,-11.40,0.24,12,0.01,-62.00,3007.00,1198,20240111,-40.98,677,20241115,4.43,1198,-40.98,20240111,677,4.43,20241115,1198,-40.98,20240111,677,4.43,20241115,1.31,N,006200,500,234 억,,755029,N,N,0,N,00,N
20241118,090211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,695,3,2,0.43,83400,120,0.54,695,695,695,899,485,692,695.00,1.61,0,0,704,697,687,680,670,701,684,234,207,500,470,1,1,46803136,325,-11.21,0.23,12,0.00,-62.00,3007.00,1198,20240111,-41.99,677,20241115,2.66,1198,-41.99,20240111,677,2.66,20241115,1198,-41.99,20240111,677,2.66,20241115,1.31,N,006200,500,234 억,,755029,N,N,0,N,00,N
20241115,160214,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,692,2,2,0.29,15343099,22387,58.17,690,694,677,897,483,690,685.36,1.61,0,-260,738,714,702,678,666,708,672,234,207,500,460,1,1,46803136,324,-11.16,0.23,12,0.05,-62.00,3007.00,1198,20240111,-42.24,677,20241115,2.22,1198,-42.24,20240111,677,2.22,20241115,1198,-42.24,20240111,677,2.22,20241115,1.33,N,006200,500,234 억,,755414,N,N,0,N,00,N
20241115,150219,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,689,-1,5,-0.14,14389826,21005,54.58,690,694,677,897,483,690,685.07,1.61,0,-257,738,714,702,678,666,708,672,234,207,500,460,1,1,46803136,322,-11.11,0.23,12,0.04,-62.00,3007.00,1198,20240111,-42.49,677,20241115,1.77,1198,-42.49,20240111,677,1.77,20241115,1198,-42.49,20240111,677,1.77,20241115,1.33,N,006200,500,234 억,,755414,N,N,0,N,00,N
20241115,140217,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,690,0,3,0.00,13784944,20123,52.29,690,694,677,897,483,690,685.03,1.61,0,-375,738,714,702,678,666,708,672,234,207,500,460,1,1,46803136,323,-11.13,0.23,12,0.04,-62.00,3007.00,1198,20240111,-42.40,677,20241115,1.92,1198,-42.40,20240111,677,1.92,20241115,1198,-42.40,20240111,677,1.92,20241115,1.33,N,006200,500,234 억,,755414,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 160211 57 100.00 KOSPI 금융업 N N N N N 697 5 2 0.72 27775275 39469 176.30 695 724 687 899 485 692 703.72 1.61 0 1327 704 697 687 680 670 701 684 234 207 500 470 1 1 46803136 326 -11.24 0.23 12 0.08 -62.00 3007.00 1198 20240111 -41.82 677 20241115 2.95 1198 -41.82 20240111 677 2.95 20241115 1198 -41.82 20240111 677 2.95 20241115 1.31 N 006200 500 234 억 755029 N N 9 N 00 N
3 20241118 150211 57 100.00 KOSPI 금융업 N N N N N 700 8 2 1.16 22297154 31612 141.21 695 724 687 899 485 692 705.34 1.61 0 1595 704 697 687 680 670 701 684 234 207 500 470 1 1 46803136 328 -11.29 0.23 12 0.07 -62.00 3007.00 1198 20240111 -41.57 677 20241115 3.40 1198 -41.57 20240111 677 3.40 20241115 1198 -41.57 20240111 677 3.40 20241115 1.31 N 006200 500 234 억 755029 N N 0 N 00 N
4 20241118 140211 57 100.00 KOSPI 금융업 N N N N N 708 16 2 2.31 19222351 27238 121.67 695 724 687 899 485 692 705.72 1.61 0 1185 704 697 687 680 670 701 684 234 207 500 470 1 1 46803136 331 -11.42 0.24 12 0.06 -62.00 3007.00 1198 20240111 -40.90 677 20241115 4.58 1198 -40.90 20240111 677 4.58 20241115 1198 -40.90 20240111 677 4.58 20241115 1.31 N 006200 500 234 억 755029 N N 0 N 00 N
5 20241118 130211 57 100.00 KOSPI 금융업 N N N N N 698 6 2 0.87 10093562 14354 64.12 695 711 687 899 485 692 703.19 1.61 0 664 704 697 687 680 670 701 684 234 207 500 470 1 1 46803136 327 -11.26 0.23 12 0.03 -62.00 3007.00 1198 20240111 -41.74 677 20241115 3.10 1198 -41.74 20240111 677 3.10 20241115 1198 -41.74 20240111 677 3.10 20241115 1.31 N 006200 500 234 억 755029 N N 0 N 00 N
6 20241118 120212 57 100.00 KOSPI 금융업 N N N N N 705 13 2 1.88 7417384 10542 47.09 695 711 687 899 485 692 703.60 1.61 0 366 704 697 687 680 670 701 684 234 207 500 470 1 1 46803136 330 -11.37 0.23 12 0.02 -62.00 3007.00 1198 20240111 -41.15 677 20241115 4.14 1198 -41.15 20240111 677 4.14 20241115 1198 -41.15 20240111 677 4.14 20241115 1.31 N 006200 500 234 억 755029 N N 0 N 00 N
7 20241118 110212 57 100.00 KOSPI 금융업 N N N N N 705 13 2 1.88 5224301 7430 33.19 695 711 687 899 485 692 703.14 1.61 0 269 704 697 687 680 670 701 684 234 207 500 470 1 1 46803136 330 -11.37 0.23 12 0.02 -62.00 3007.00 1198 20240111 -41.15 677 20241115 4.14 1198 -41.15 20240111 677 4.14 20241115 1198 -41.15 20240111 677 4.14 20241115 1.31 N 006200 500 234 억 755029 N N 0 N 00 N
8 20241118 100213 57 100.00 KOSPI 금융업 N N N N N 707 15 2 2.17 3119678 4439 19.83 695 711 687 899 485 692 702.79 1.61 0 142 704 697 687 680 670 701 684 234 207 500 470 1 1 46803136 331 -11.40 0.24 12 0.01 -62.00 3007.00 1198 20240111 -40.98 677 20241115 4.43 1198 -40.98 20240111 677 4.43 20241115 1198 -40.98 20240111 677 4.43 20241115 1.31 N 006200 500 234 억 755029 N N 0 N 00 N
9 20241118 090211 57 100.00 KOSPI 금융업 N N N N N 695 3 2 0.43 83400 120 0.54 695 695 695 899 485 692 695.00 1.61 0 0 704 697 687 680 670 701 684 234 207 500 470 1 1 46803136 325 -11.21 0.23 12 0.00 -62.00 3007.00 1198 20240111 -41.99 677 20241115 2.66 1198 -41.99 20240111 677 2.66 20241115 1198 -41.99 20240111 677 2.66 20241115 1.31 N 006200 500 234 억 755029 N N 0 N 00 N
10 20241115 160214 57 100.00 KOSPI 신저가 금융업 N N N N N 692 2 2 0.29 15343099 22387 58.17 690 694 677 897 483 690 685.36 1.61 0 -260 738 714 702 678 666 708 672 234 207 500 460 1 1 46803136 324 -11.16 0.23 12 0.05 -62.00 3007.00 1198 20240111 -42.24 677 20241115 2.22 1198 -42.24 20240111 677 2.22 20241115 1198 -42.24 20240111 677 2.22 20241115 1.33 N 006200 500 234 억 755414 N N 0 N 00 N
11 20241115 150219 57 100.00 KOSPI 신저가 금융업 N N N N N 689 -1 5 -0.14 14389826 21005 54.58 690 694 677 897 483 690 685.07 1.61 0 -257 738 714 702 678 666 708 672 234 207 500 460 1 1 46803136 322 -11.11 0.23 12 0.04 -62.00 3007.00 1198 20240111 -42.49 677 20241115 1.77 1198 -42.49 20240111 677 1.77 20241115 1198 -42.49 20240111 677 1.77 20241115 1.33 N 006200 500 234 억 755414 N N 0 N 00 N
12 20241115 140217 57 100.00 KOSPI 신저가 금융업 N N N N N 690 0 3 0.00 13784944 20123 52.29 690 694 677 897 483 690 685.03 1.61 0 -375 738 714 702 678 666 708 672 234 207 500 460 1 1 46803136 323 -11.13 0.23 12 0.04 -62.00 3007.00 1198 20240111 -42.40 677 20241115 1.92 1198 -42.40 20240111 677 1.92 20241115 1198 -42.40 20240111 677 1.92 20241115 1.33 N 006200 500 234 억 755414 N N 0 N 00 N