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
008060/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
20241118,160224,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6460,50,2,0.78,250814720,38959,65.19,6410,6490,6400,8330,4490,6410,6437.90,6.89,0,2675,6496,6452,6426,6382,6356,6440,6370,169,1920,500,4870,10,1,33890150,2189,17.75,0.37,12,0.11,364.00,17309.00,6770,20240325,-4.58,5990,20240806,7.85,6770,-4.58,20240325,5990,7.85,20240806,6770,-4.58,20240325,5990,7.85,20240806,0.32,N,008060,500,169 억,,2333864,N,N,15,N,00,N
20241118,150225,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6420,10,2,0.16,230231600,35767,59.85,6410,6490,6400,8330,4490,6410,6436.98,6.89,0,3114,6496,6452,6426,6382,6356,6440,6370,169,1920,500,4870,10,1,33890150,2176,17.64,0.37,12,0.11,364.00,17309.00,6770,20240325,-5.17,5990,20240806,7.18,6770,-5.17,20240325,5990,7.18,20240806,6770,-5.17,20240325,5990,7.18,20240806,0.32,N,008060,500,169 억,,2333864,N,N,0,N,00,N
20241118,140225,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6410,0,3,0.00,212392100,32986,55.19,6410,6490,6400,8330,4490,6410,6438.86,6.89,0,2987,6496,6452,6426,6382,6356,6440,6370,169,1920,500,4870,10,1,33890150,2172,17.61,0.37,12,0.10,364.00,17309.00,6770,20240325,-5.32,5990,20240806,7.01,6770,-5.32,20240325,5990,7.01,20240806,6770,-5.32,20240325,5990,7.01,20240806,0.32,N,008060,500,169 억,,2333864,N,N,0,N,00,N
20241118,130225,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6440,30,2,0.47,161870980,25118,42.03,6410,6490,6400,8330,4490,6410,6444.42,6.89,0,2384,6496,6452,6426,6382,6356,6440,6370,169,1920,500,4870,10,1,33890150,2183,17.69,0.37,12,0.07,364.00,17309.00,6770,20240325,-4.87,5990,20240806,7.51,6770,-4.87,20240325,5990,7.51,20240806,6770,-4.87,20240325,5990,7.51,20240806,0.32,N,008060,500,169 억,,2333864,N,N,0,N,00,N
20241118,120226,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6440,30,2,0.47,137204070,21288,35.62,6410,6490,6400,8330,4490,6410,6445.14,6.89,0,2947,6496,6452,6426,6382,6356,6440,6370,169,1920,500,4870,10,1,33890150,2183,17.69,0.37,12,0.06,364.00,17309.00,6770,20240325,-4.87,5990,20240806,7.51,6770,-4.87,20240325,5990,7.51,20240806,6770,-4.87,20240325,5990,7.51,20240806,0.32,N,008060,500,169 억,,2333864,N,N,0,N,00,N
20241118,110226,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6450,40,2,0.62,117382080,18212,30.47,6410,6490,6400,8330,4490,6410,6445.32,6.89,0,3793,6496,6452,6426,6382,6356,6440,6370,169,1920,500,4870,10,1,33890150,2186,17.72,0.37,12,0.05,364.00,17309.00,6770,20240325,-4.73,5990,20240806,7.68,6770,-4.73,20240325,5990,7.68,20240806,6770,-4.73,20240325,5990,7.68,20240806,0.32,N,008060,500,169 억,,2333864,N,N,0,N,00,N
20241118,100226,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6460,50,2,0.78,83575830,12973,21.71,6410,6490,6400,8330,4490,6410,6442.29,6.89,0,4138,6496,6452,6426,6382,6356,6440,6370,169,1920,500,4870,10,1,33890150,2189,17.75,0.37,12,0.04,364.00,17309.00,6770,20240325,-4.58,5990,20240806,7.85,6770,-4.58,20240325,5990,7.85,20240806,6770,-4.58,20240325,5990,7.85,20240806,0.32,N,008060,500,169 억,,2333864,N,N,0,N,00,N
20241118,090223,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6420,10,2,0.16,30450530,4750,7.95,6410,6420,6400,8330,4490,6410,6410.64,6.89,0,2808,6496,6452,6426,6382,6356,6440,6370,169,1920,500,4870,10,1,33890150,2176,17.64,0.37,12,0.01,364.00,17309.00,6770,20240325,-5.17,5990,20240806,7.18,6770,-5.17,20240325,5990,7.18,20240806,6770,-5.17,20240325,5990,7.18,20240806,0.32,N,008060,500,169 억,,2333864,N,N,0,N,00,N
20241115,160229,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6410,-40,5,-0.62,383137160,59713,152.07,6430,6470,6400,8380,4520,6450,6416.31,6.89,0,-1496,6523,6486,6453,6416,6383,6505,6435,169,1930,500,4900,10,1,33890150,2172,17.61,0.37,12,0.18,364.00,17309.00,6770,20240325,-5.32,5990,20240806,7.01,6770,-5.32,20240325,5990,7.01,20240806,6770,-5.32,20240325,5990,7.01,20240806,0.33,N,008060,500,169 억,,2334969,N,N,0,N,00,N
20241115,150233,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6410,-40,5,-0.62,325878390,50780,129.32,6430,6470,6400,8380,4520,6450,6417.46,6.89,0,-1881,6523,6486,6453,6416,6383,6505,6435,169,1930,500,4900,10,1,33890150,2172,17.61,0.37,12,0.15,364.00,17309.00,6770,20240325,-5.32,5990,20240806,7.01,6770,-5.32,20240325,5990,7.01,20240806,6770,-5.32,20240325,5990,7.01,20240806,0.33,N,008060,500,169 억,,2334969,N,N,0,N,00,N
20241115,140232,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6420,-30,5,-0.47,296736200,46239,117.76,6430,6470,6400,8380,4520,6450,6417.44,6.89,0,-1875,6523,6486,6453,6416,6383,6505,6435,169,1930,500,4900,10,1,33890150,2176,17.64,0.37,12,0.14,364.00,17309.00,6770,20240325,-5.17,5990,20240806,7.18,6770,-5.17,20240325,5990,7.18,20240806,6770,-5.17,20240325,5990,7.18,20240806,0.33,N,008060,500,169 억,,2334969,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 160224 55 60.00 KOSPI 금융업 N N N Y 60 N 6460 50 2 0.78 250814720 38959 65.19 6410 6490 6400 8330 4490 6410 6437.90 6.89 0 2675 6496 6452 6426 6382 6356 6440 6370 169 1920 500 4870 10 1 33890150 2189 17.75 0.37 12 0.11 364.00 17309.00 6770 20240325 -4.58 5990 20240806 7.85 6770 -4.58 20240325 5990 7.85 20240806 6770 -4.58 20240325 5990 7.85 20240806 0.32 N 008060 500 169 억 2333864 N N 15 N 00 N
3 20241118 150225 55 60.00 KOSPI 금융업 N N N Y 60 N 6420 10 2 0.16 230231600 35767 59.85 6410 6490 6400 8330 4490 6410 6436.98 6.89 0 3114 6496 6452 6426 6382 6356 6440 6370 169 1920 500 4870 10 1 33890150 2176 17.64 0.37 12 0.11 364.00 17309.00 6770 20240325 -5.17 5990 20240806 7.18 6770 -5.17 20240325 5990 7.18 20240806 6770 -5.17 20240325 5990 7.18 20240806 0.32 N 008060 500 169 억 2333864 N N 0 N 00 N
4 20241118 140225 55 60.00 KOSPI 금융업 N N N Y 60 N 6410 0 3 0.00 212392100 32986 55.19 6410 6490 6400 8330 4490 6410 6438.86 6.89 0 2987 6496 6452 6426 6382 6356 6440 6370 169 1920 500 4870 10 1 33890150 2172 17.61 0.37 12 0.10 364.00 17309.00 6770 20240325 -5.32 5990 20240806 7.01 6770 -5.32 20240325 5990 7.01 20240806 6770 -5.32 20240325 5990 7.01 20240806 0.32 N 008060 500 169 억 2333864 N N 0 N 00 N
5 20241118 130225 55 60.00 KOSPI 금융업 N N N Y 60 N 6440 30 2 0.47 161870980 25118 42.03 6410 6490 6400 8330 4490 6410 6444.42 6.89 0 2384 6496 6452 6426 6382 6356 6440 6370 169 1920 500 4870 10 1 33890150 2183 17.69 0.37 12 0.07 364.00 17309.00 6770 20240325 -4.87 5990 20240806 7.51 6770 -4.87 20240325 5990 7.51 20240806 6770 -4.87 20240325 5990 7.51 20240806 0.32 N 008060 500 169 억 2333864 N N 0 N 00 N
6 20241118 120226 55 60.00 KOSPI 금융업 N N N Y 60 N 6440 30 2 0.47 137204070 21288 35.62 6410 6490 6400 8330 4490 6410 6445.14 6.89 0 2947 6496 6452 6426 6382 6356 6440 6370 169 1920 500 4870 10 1 33890150 2183 17.69 0.37 12 0.06 364.00 17309.00 6770 20240325 -4.87 5990 20240806 7.51 6770 -4.87 20240325 5990 7.51 20240806 6770 -4.87 20240325 5990 7.51 20240806 0.32 N 008060 500 169 억 2333864 N N 0 N 00 N
7 20241118 110226 55 60.00 KOSPI 금융업 N N N Y 60 N 6450 40 2 0.62 117382080 18212 30.47 6410 6490 6400 8330 4490 6410 6445.32 6.89 0 3793 6496 6452 6426 6382 6356 6440 6370 169 1920 500 4870 10 1 33890150 2186 17.72 0.37 12 0.05 364.00 17309.00 6770 20240325 -4.73 5990 20240806 7.68 6770 -4.73 20240325 5990 7.68 20240806 6770 -4.73 20240325 5990 7.68 20240806 0.32 N 008060 500 169 억 2333864 N N 0 N 00 N
8 20241118 100226 55 60.00 KOSPI 금융업 N N N Y 60 N 6460 50 2 0.78 83575830 12973 21.71 6410 6490 6400 8330 4490 6410 6442.29 6.89 0 4138 6496 6452 6426 6382 6356 6440 6370 169 1920 500 4870 10 1 33890150 2189 17.75 0.37 12 0.04 364.00 17309.00 6770 20240325 -4.58 5990 20240806 7.85 6770 -4.58 20240325 5990 7.85 20240806 6770 -4.58 20240325 5990 7.85 20240806 0.32 N 008060 500 169 억 2333864 N N 0 N 00 N
9 20241118 090223 55 60.00 KOSPI 금융업 N N N Y 60 N 6420 10 2 0.16 30450530 4750 7.95 6410 6420 6400 8330 4490 6410 6410.64 6.89 0 2808 6496 6452 6426 6382 6356 6440 6370 169 1920 500 4870 10 1 33890150 2176 17.64 0.37 12 0.01 364.00 17309.00 6770 20240325 -5.17 5990 20240806 7.18 6770 -5.17 20240325 5990 7.18 20240806 6770 -5.17 20240325 5990 7.18 20240806 0.32 N 008060 500 169 억 2333864 N N 0 N 00 N
10 20241115 160229 55 60.00 KOSPI 금융업 N N N Y 60 N 6410 -40 5 -0.62 383137160 59713 152.07 6430 6470 6400 8380 4520 6450 6416.31 6.89 0 -1496 6523 6486 6453 6416 6383 6505 6435 169 1930 500 4900 10 1 33890150 2172 17.61 0.37 12 0.18 364.00 17309.00 6770 20240325 -5.32 5990 20240806 7.01 6770 -5.32 20240325 5990 7.01 20240806 6770 -5.32 20240325 5990 7.01 20240806 0.33 N 008060 500 169 억 2334969 N N 0 N 00 N
11 20241115 150233 55 60.00 KOSPI 금융업 N N N Y 60 N 6410 -40 5 -0.62 325878390 50780 129.32 6430 6470 6400 8380 4520 6450 6417.46 6.89 0 -1881 6523 6486 6453 6416 6383 6505 6435 169 1930 500 4900 10 1 33890150 2172 17.61 0.37 12 0.15 364.00 17309.00 6770 20240325 -5.32 5990 20240806 7.01 6770 -5.32 20240325 5990 7.01 20240806 6770 -5.32 20240325 5990 7.01 20240806 0.33 N 008060 500 169 억 2334969 N N 0 N 00 N
12 20241115 140232 55 60.00 KOSPI 금융업 N N N Y 60 N 6420 -30 5 -0.47 296736200 46239 117.76 6430 6470 6400 8380 4520 6450 6417.44 6.89 0 -1875 6523 6486 6453 6416 6383 6505 6435 169 1930 500 4900 10 1 33890150 2176 17.64 0.37 12 0.14 364.00 17309.00 6770 20240325 -5.17 5990 20240806 7.18 6770 -5.17 20240325 5990 7.18 20240806 6770 -5.17 20240325 5990 7.18 20240806 0.33 N 008060 500 169 억 2334969 N N 0 N 00 N