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
006840/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
20241118,160215,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,11040,-280,5,-2.47,136126720,12281,454.35,11210,11320,11000,14710,7930,11320,11084.51,5.61,0,-5940,11733,11526,11263,11056,10793,11395,10925,662,3390,5000,8150,10,1,13247561,1463,4.25,0.25,12,0.09,2600.00,44100.00,18030,20240219,-38.77,11000,20241118,0.36,18030,-38.77,20240219,11000,0.36,20241118,18030,-38.77,20240219,11000,0.36,20241118,0.20,N,006840,5000,662 억,,742943,N,N,1,N,00,N
20241118,150216,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,11040,-280,5,-2.47,130332760,11756,434.92,11210,11320,11000,14710,7930,11320,11086.49,5.61,0,-5649,11733,11526,11263,11056,10793,11395,10925,662,3390,5000,8150,10,1,13247561,1463,4.25,0.25,12,0.09,2600.00,44100.00,18030,20240219,-38.77,11000,20241118,0.36,18030,-38.77,20240219,11000,0.36,20241118,18030,-38.77,20240219,11000,0.36,20241118,0.20,N,006840,5000,662 억,,742943,N,N,3,N,00,N
20241118,140216,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,11080,-240,5,-2.12,90319330,8139,301.11,11210,11320,11000,14710,7930,11320,11097.10,5.61,0,-3562,11733,11526,11263,11056,10793,11395,10925,662,3390,5000,8150,10,1,13247561,1468,4.26,0.25,12,0.06,2600.00,44100.00,18030,20240219,-38.55,11000,20241118,0.73,18030,-38.55,20240219,11000,0.73,20241118,18030,-38.55,20240219,11000,0.73,20241118,0.20,N,006840,5000,662 억,,742943,N,N,3,N,00,N
20241118,130216,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,11070,-250,5,-2.21,87804370,7912,292.71,11210,11320,11000,14710,7930,11320,11097.62,5.61,0,-3335,11733,11526,11263,11056,10793,11395,10925,662,3390,5000,8150,10,1,13247561,1467,4.26,0.25,12,0.06,2600.00,44100.00,18030,20240219,-38.60,11000,20241118,0.64,18030,-38.60,20240219,11000,0.64,20241118,18030,-38.60,20240219,11000,0.64,20241118,0.20,N,006840,5000,662 억,,742943,N,N,3,N,00,N
20241118,120217,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,11130,-190,5,-1.68,71169740,6413,237.25,11210,11320,11000,14710,7930,11320,11097.73,5.61,0,-2879,11733,11526,11263,11056,10793,11395,10925,662,3390,5000,8150,10,1,13247561,1474,4.28,0.25,12,0.05,2600.00,44100.00,18030,20240219,-38.27,11000,20241118,1.18,18030,-38.27,20240219,11000,1.18,20241118,18030,-38.27,20240219,11000,1.18,20241118,0.20,N,006840,5000,662 억,,742943,N,N,3,N,00,N
20241118,110217,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,11150,-170,5,-1.50,56491160,5093,188.42,11210,11320,11000,14710,7930,11320,11091.92,5.61,0,-1894,11733,11526,11263,11056,10793,11395,10925,662,3390,5000,8150,10,1,13247561,1477,4.29,0.25,12,0.04,2600.00,44100.00,18030,20240219,-38.16,11000,20241118,1.36,18030,-38.16,20240219,11000,1.36,20241118,18030,-38.16,20240219,11000,1.36,20241118,0.20,N,006840,5000,662 억,,742943,N,N,3,N,00,N
20241118,100217,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,11080,-240,5,-2.12,46429670,4189,154.98,11210,11320,11000,14710,7930,11320,11083.71,5.61,0,-1156,11733,11526,11263,11056,10793,11395,10925,662,3390,5000,8150,10,1,13247561,1468,4.26,0.25,12,0.03,2600.00,44100.00,18030,20240219,-38.55,11000,20241118,0.73,18030,-38.55,20240219,11000,0.73,20241118,18030,-38.55,20240219,11000,0.73,20241118,0.20,N,006840,5000,662 억,,742943,N,N,3,N,00,N
20241118,090215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11210,-110,5,-0.97,67260,6,0.22,11210,11210,11210,14710,7930,11320,11210.00,5.61,0,2,11733,11526,11263,11056,10793,11395,10925,662,3390,5000,8150,10,1,13247561,1485,4.31,0.25,12,0.00,2600.00,44100.00,18030,20240219,-37.83,11000,20241115,1.91,18030,-37.83,20240219,11000,1.91,20241115,18030,-37.83,20240219,11000,1.91,20241115,0.20,N,006840,5000,662 억,,742943,N,N,3,N,00,N
20241115,160219,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,11320,-80,5,-0.70,30505390,2703,30.67,11400,11470,11000,14820,7980,11400,11285.75,5.61,0,-185,11706,11552,11476,11322,11246,11515,11285,662,3420,5000,8200,10,1,13247561,1500,4.35,0.26,12,0.02,2600.00,44100.00,18040,20231108,-37.25,11000,20241115,2.91,18030,-37.22,20240219,11000,2.91,20241115,18030,-37.22,20240219,11000,2.91,20241115,0.20,N,006840,5000,662 억,,743164,N,N,3,N,00,N
20241115,150224,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,11400,0,3,0.00,29484030,2613,29.65,11400,11470,11000,14820,7980,11400,11283.59,5.61,0,-136,11706,11552,11476,11322,11246,11515,11285,662,3420,5000,8200,10,1,13247561,1510,4.38,0.26,12,0.02,2600.00,44100.00,18040,20231108,-36.81,11000,20241115,3.64,18030,-36.77,20240219,11000,3.64,20241115,18030,-36.77,20240219,11000,3.64,20241115,0.20,N,006840,5000,662 억,,743164,N,N,7,N,00,N
20241115,140222,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,11390,-10,5,-0.09,24220970,2150,24.39,11400,11470,11000,14820,7980,11400,11265.57,5.61,0,-154,11706,11552,11476,11322,11246,11515,11285,662,3420,5000,8200,10,1,13247561,1509,4.38,0.26,12,0.02,2600.00,44100.00,18040,20231108,-36.86,11000,20241115,3.55,18030,-36.83,20240219,11000,3.55,20241115,18030,-36.83,20240219,11000,3.55,20241115,0.20,N,006840,5000,662 억,,743164,N,N,7,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 160215 57 100.00 KOSPI 신저가 금융업 N N N N N 11040 -280 5 -2.47 136126720 12281 454.35 11210 11320 11000 14710 7930 11320 11084.51 5.61 0 -5940 11733 11526 11263 11056 10793 11395 10925 662 3390 5000 8150 10 1 13247561 1463 4.25 0.25 12 0.09 2600.00 44100.00 18030 20240219 -38.77 11000 20241118 0.36 18030 -38.77 20240219 11000 0.36 20241118 18030 -38.77 20240219 11000 0.36 20241118 0.20 N 006840 5000 662 억 742943 N N 1 N 00 N
3 20241118 150216 57 100.00 KOSPI 신저가 금융업 N N N N N 11040 -280 5 -2.47 130332760 11756 434.92 11210 11320 11000 14710 7930 11320 11086.49 5.61 0 -5649 11733 11526 11263 11056 10793 11395 10925 662 3390 5000 8150 10 1 13247561 1463 4.25 0.25 12 0.09 2600.00 44100.00 18030 20240219 -38.77 11000 20241118 0.36 18030 -38.77 20240219 11000 0.36 20241118 18030 -38.77 20240219 11000 0.36 20241118 0.20 N 006840 5000 662 억 742943 N N 3 N 00 N
4 20241118 140216 57 100.00 KOSPI 신저가 금융업 N N N N N 11080 -240 5 -2.12 90319330 8139 301.11 11210 11320 11000 14710 7930 11320 11097.10 5.61 0 -3562 11733 11526 11263 11056 10793 11395 10925 662 3390 5000 8150 10 1 13247561 1468 4.26 0.25 12 0.06 2600.00 44100.00 18030 20240219 -38.55 11000 20241118 0.73 18030 -38.55 20240219 11000 0.73 20241118 18030 -38.55 20240219 11000 0.73 20241118 0.20 N 006840 5000 662 억 742943 N N 3 N 00 N
5 20241118 130216 57 100.00 KOSPI 신저가 금융업 N N N N N 11070 -250 5 -2.21 87804370 7912 292.71 11210 11320 11000 14710 7930 11320 11097.62 5.61 0 -3335 11733 11526 11263 11056 10793 11395 10925 662 3390 5000 8150 10 1 13247561 1467 4.26 0.25 12 0.06 2600.00 44100.00 18030 20240219 -38.60 11000 20241118 0.64 18030 -38.60 20240219 11000 0.64 20241118 18030 -38.60 20240219 11000 0.64 20241118 0.20 N 006840 5000 662 억 742943 N N 3 N 00 N
6 20241118 120217 57 100.00 KOSPI 신저가 금융업 N N N N N 11130 -190 5 -1.68 71169740 6413 237.25 11210 11320 11000 14710 7930 11320 11097.73 5.61 0 -2879 11733 11526 11263 11056 10793 11395 10925 662 3390 5000 8150 10 1 13247561 1474 4.28 0.25 12 0.05 2600.00 44100.00 18030 20240219 -38.27 11000 20241118 1.18 18030 -38.27 20240219 11000 1.18 20241118 18030 -38.27 20240219 11000 1.18 20241118 0.20 N 006840 5000 662 억 742943 N N 3 N 00 N
7 20241118 110217 57 100.00 KOSPI 신저가 금융업 N N N N N 11150 -170 5 -1.50 56491160 5093 188.42 11210 11320 11000 14710 7930 11320 11091.92 5.61 0 -1894 11733 11526 11263 11056 10793 11395 10925 662 3390 5000 8150 10 1 13247561 1477 4.29 0.25 12 0.04 2600.00 44100.00 18030 20240219 -38.16 11000 20241118 1.36 18030 -38.16 20240219 11000 1.36 20241118 18030 -38.16 20240219 11000 1.36 20241118 0.20 N 006840 5000 662 억 742943 N N 3 N 00 N
8 20241118 100217 57 100.00 KOSPI 신저가 금융업 N N N N N 11080 -240 5 -2.12 46429670 4189 154.98 11210 11320 11000 14710 7930 11320 11083.71 5.61 0 -1156 11733 11526 11263 11056 10793 11395 10925 662 3390 5000 8150 10 1 13247561 1468 4.26 0.25 12 0.03 2600.00 44100.00 18030 20240219 -38.55 11000 20241118 0.73 18030 -38.55 20240219 11000 0.73 20241118 18030 -38.55 20240219 11000 0.73 20241118 0.20 N 006840 5000 662 억 742943 N N 3 N 00 N
9 20241118 090215 57 100.00 KOSPI 금융업 N N N N N 11210 -110 5 -0.97 67260 6 0.22 11210 11210 11210 14710 7930 11320 11210.00 5.61 0 2 11733 11526 11263 11056 10793 11395 10925 662 3390 5000 8150 10 1 13247561 1485 4.31 0.25 12 0.00 2600.00 44100.00 18030 20240219 -37.83 11000 20241115 1.91 18030 -37.83 20240219 11000 1.91 20241115 18030 -37.83 20240219 11000 1.91 20241115 0.20 N 006840 5000 662 억 742943 N N 3 N 00 N
10 20241115 160219 57 100.00 KOSPI 신저가 금융업 N N N N N 11320 -80 5 -0.70 30505390 2703 30.67 11400 11470 11000 14820 7980 11400 11285.75 5.61 0 -185 11706 11552 11476 11322 11246 11515 11285 662 3420 5000 8200 10 1 13247561 1500 4.35 0.26 12 0.02 2600.00 44100.00 18040 20231108 -37.25 11000 20241115 2.91 18030 -37.22 20240219 11000 2.91 20241115 18030 -37.22 20240219 11000 2.91 20241115 0.20 N 006840 5000 662 억 743164 N N 3 N 00 N
11 20241115 150224 57 100.00 KOSPI 신저가 금융업 N N N N N 11400 0 3 0.00 29484030 2613 29.65 11400 11470 11000 14820 7980 11400 11283.59 5.61 0 -136 11706 11552 11476 11322 11246 11515 11285 662 3420 5000 8200 10 1 13247561 1510 4.38 0.26 12 0.02 2600.00 44100.00 18040 20231108 -36.81 11000 20241115 3.64 18030 -36.77 20240219 11000 3.64 20241115 18030 -36.77 20240219 11000 3.64 20241115 0.20 N 006840 5000 662 억 743164 N N 7 N 00 N
12 20241115 140222 57 100.00 KOSPI 신저가 금융업 N N N N N 11390 -10 5 -0.09 24220970 2150 24.39 11400 11470 11000 14820 7980 11400 11265.57 5.61 0 -154 11706 11552 11476 11322 11246 11515 11285 662 3420 5000 8200 10 1 13247561 1509 4.38 0.26 12 0.02 2600.00 44100.00 18040 20231108 -36.86 11000 20241115 3.55 18030 -36.83 20240219 11000 3.55 20241115 18030 -36.83 20240219 11000 3.55 20241115 0.20 N 006840 5000 662 억 743164 N N 7 N 00 N