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
060980/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
20241118,160535,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,33850,0,3,0.00,402258600,11832,101.39,33450,34350,33450,44000,23700,33850,33997.52,8.59,0,230,34383,34116,33733,33466,33083,33925,33275,551,10150,5000,25040,50,1,10169410,3442,6.89,0.33,12,0.12,4910.00,101279.00,36750,20240205,-7.89,31350,20240805,7.97,36750,-7.89,20240205,31350,7.97,20240805,36750,-7.89,20240205,31350,7.97,20240805,0.13,N,060980,5000,550 억,,873095,N,N,362,N,00,N
20241118,150539,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34200,350,2,1.03,380218500,11183,95.83,33450,34350,33450,44000,23700,33850,33999.69,8.59,0,197,34383,34116,33733,33466,33083,33925,33275,551,10150,5000,25040,50,1,10169410,3478,6.97,0.34,12,0.11,4910.00,101279.00,36750,20240205,-6.94,31350,20240805,9.09,36750,-6.94,20240205,31350,9.09,20240805,36750,-6.94,20240205,31350,9.09,20240805,0.13,N,060980,5000,550 억,,873095,N,N,4,N,00,N
20241118,140540,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34100,250,2,0.74,253592700,7461,63.93,33450,34200,33450,44000,23700,33850,33989.10,8.59,0,-35,34383,34116,33733,33466,33083,33925,33275,551,10150,5000,25040,50,1,10169410,3468,6.95,0.34,12,0.07,4910.00,101279.00,36750,20240205,-7.21,31350,20240805,8.77,36750,-7.21,20240205,31350,8.77,20240805,36750,-7.21,20240205,31350,8.77,20240805,0.13,N,060980,5000,550 억,,873095,N,N,4,N,00,N
20241118,130539,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34100,250,2,0.74,187364150,5516,47.27,33450,34200,33450,44000,23700,33850,33967.39,8.59,0,324,34383,34116,33733,33466,33083,33925,33275,551,10150,5000,25040,50,1,10169410,3468,6.95,0.34,12,0.05,4910.00,101279.00,36750,20240205,-7.21,31350,20240805,8.77,36750,-7.21,20240205,31350,8.77,20240805,36750,-7.21,20240205,31350,8.77,20240805,0.13,N,060980,5000,550 억,,873095,N,N,4,N,00,N
20241118,120542,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34000,150,2,0.44,137112150,4040,34.62,33450,34200,33450,44000,23700,33850,33938.65,8.59,0,564,34383,34116,33733,33466,33083,33925,33275,551,10150,5000,25040,50,1,10169410,3458,6.92,0.34,12,0.04,4910.00,101279.00,36750,20240205,-7.48,31350,20240805,8.45,36750,-7.48,20240205,31350,8.45,20240805,36750,-7.48,20240205,31350,8.45,20240805,0.13,N,060980,5000,550 억,,873095,N,N,4,N,00,N
20241118,110539,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34000,150,2,0.44,103622250,3056,26.19,33450,34200,33450,44000,23700,33850,33907.80,8.59,0,718,34383,34116,33733,33466,33083,33925,33275,551,10150,5000,25040,50,1,10169410,3458,6.92,0.34,12,0.03,4910.00,101279.00,36750,20240205,-7.48,31350,20240805,8.45,36750,-7.48,20240205,31350,8.45,20240805,36750,-7.48,20240205,31350,8.45,20240805,0.13,N,060980,5000,550 억,,873095,N,N,4,N,00,N
20241118,100536,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34050,200,2,0.59,69757650,2060,17.65,33450,34200,33450,44000,23700,33850,33862.94,8.59,0,698,34383,34116,33733,33466,33083,33925,33275,551,10150,5000,25040,50,1,10169410,3463,6.93,0.34,12,0.02,4910.00,101279.00,36750,20240205,-7.35,31350,20240805,8.61,36750,-7.35,20240205,31350,8.61,20240805,36750,-7.35,20240205,31350,8.61,20240805,0.13,N,060980,5000,550 억,,873095,N,N,4,N,00,N
20241118,090534,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,33700,-150,5,-0.44,8917750,266,2.28,33450,33700,33450,44000,23700,33850,33525.38,8.59,0,202,34383,34116,33733,33466,33083,33925,33275,551,10150,5000,25040,50,1,10169410,3427,6.86,0.33,12,0.00,4910.00,101279.00,36750,20240205,-8.30,31350,20240805,7.50,36750,-8.30,20240205,31350,7.50,20240805,36750,-8.30,20240205,31350,7.50,20240805,0.13,N,060980,5000,550 억,,873095,N,N,4,N,00,N
20241115,160551,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,33850,-50,5,-0.15,392149400,11649,126.36,34000,34000,33350,44050,23750,33900,33663.53,8.58,0,-490,35033,34466,34033,33466,33033,34250,33250,551,10150,5000,25080,50,1,10169410,3442,6.89,0.33,12,0.11,4910.00,101279.00,36750,20240205,-7.89,31350,20240805,7.97,36750,-7.89,20240205,31350,7.97,20240805,36750,-7.89,20240205,31350,7.97,20240805,0.13,N,060980,5000,550 억,,872993,N,N,4,N,00,N
20241115,150605,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34000,100,2,0.29,353695800,10514,114.05,34000,34000,33350,44050,23750,33900,33640.46,8.58,0,-494,35033,34466,34033,33466,33033,34250,33250,551,10150,5000,25080,50,1,10169410,3458,6.92,0.34,12,0.10,4910.00,101279.00,36750,20240205,-7.48,31350,20240805,8.45,36750,-7.48,20240205,31350,8.45,20240805,36750,-7.48,20240205,31350,8.45,20240805,0.13,N,060980,5000,550 억,,872993,N,N,30,N,00,N
20241115,140600,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,33800,-100,5,-0.29,301357400,8966,97.26,34000,34000,33350,44050,23750,33900,33611.13,8.58,0,-680,35033,34466,34033,33466,33033,34250,33250,551,10150,5000,25080,50,1,10169410,3437,6.88,0.33,12,0.09,4910.00,101279.00,36750,20240205,-8.03,31350,20240805,7.81,36750,-8.03,20240205,31350,7.81,20240805,36750,-8.03,20240205,31350,7.81,20240805,0.13,N,060980,5000,550 억,,872993,N,N,30,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 160535 55 60.00 KOSPI 금융업 N N N Y 60 N 33850 0 3 0.00 402258600 11832 101.39 33450 34350 33450 44000 23700 33850 33997.52 8.59 0 230 34383 34116 33733 33466 33083 33925 33275 551 10150 5000 25040 50 1 10169410 3442 6.89 0.33 12 0.12 4910.00 101279.00 36750 20240205 -7.89 31350 20240805 7.97 36750 -7.89 20240205 31350 7.97 20240805 36750 -7.89 20240205 31350 7.97 20240805 0.13 N 060980 5000 550 억 873095 N N 362 N 00 N
3 20241118 150539 55 60.00 KOSPI 금융업 N N N Y 60 N 34200 350 2 1.03 380218500 11183 95.83 33450 34350 33450 44000 23700 33850 33999.69 8.59 0 197 34383 34116 33733 33466 33083 33925 33275 551 10150 5000 25040 50 1 10169410 3478 6.97 0.34 12 0.11 4910.00 101279.00 36750 20240205 -6.94 31350 20240805 9.09 36750 -6.94 20240205 31350 9.09 20240805 36750 -6.94 20240205 31350 9.09 20240805 0.13 N 060980 5000 550 억 873095 N N 4 N 00 N
4 20241118 140540 55 60.00 KOSPI 금융업 N N N Y 60 N 34100 250 2 0.74 253592700 7461 63.93 33450 34200 33450 44000 23700 33850 33989.10 8.59 0 -35 34383 34116 33733 33466 33083 33925 33275 551 10150 5000 25040 50 1 10169410 3468 6.95 0.34 12 0.07 4910.00 101279.00 36750 20240205 -7.21 31350 20240805 8.77 36750 -7.21 20240205 31350 8.77 20240805 36750 -7.21 20240205 31350 8.77 20240805 0.13 N 060980 5000 550 억 873095 N N 4 N 00 N
5 20241118 130539 55 60.00 KOSPI 금융업 N N N Y 60 N 34100 250 2 0.74 187364150 5516 47.27 33450 34200 33450 44000 23700 33850 33967.39 8.59 0 324 34383 34116 33733 33466 33083 33925 33275 551 10150 5000 25040 50 1 10169410 3468 6.95 0.34 12 0.05 4910.00 101279.00 36750 20240205 -7.21 31350 20240805 8.77 36750 -7.21 20240205 31350 8.77 20240805 36750 -7.21 20240205 31350 8.77 20240805 0.13 N 060980 5000 550 억 873095 N N 4 N 00 N
6 20241118 120542 55 60.00 KOSPI 금융업 N N N Y 60 N 34000 150 2 0.44 137112150 4040 34.62 33450 34200 33450 44000 23700 33850 33938.65 8.59 0 564 34383 34116 33733 33466 33083 33925 33275 551 10150 5000 25040 50 1 10169410 3458 6.92 0.34 12 0.04 4910.00 101279.00 36750 20240205 -7.48 31350 20240805 8.45 36750 -7.48 20240205 31350 8.45 20240805 36750 -7.48 20240205 31350 8.45 20240805 0.13 N 060980 5000 550 억 873095 N N 4 N 00 N
7 20241118 110539 55 60.00 KOSPI 금융업 N N N Y 60 N 34000 150 2 0.44 103622250 3056 26.19 33450 34200 33450 44000 23700 33850 33907.80 8.59 0 718 34383 34116 33733 33466 33083 33925 33275 551 10150 5000 25040 50 1 10169410 3458 6.92 0.34 12 0.03 4910.00 101279.00 36750 20240205 -7.48 31350 20240805 8.45 36750 -7.48 20240205 31350 8.45 20240805 36750 -7.48 20240205 31350 8.45 20240805 0.13 N 060980 5000 550 억 873095 N N 4 N 00 N
8 20241118 100536 55 60.00 KOSPI 금융업 N N N Y 60 N 34050 200 2 0.59 69757650 2060 17.65 33450 34200 33450 44000 23700 33850 33862.94 8.59 0 698 34383 34116 33733 33466 33083 33925 33275 551 10150 5000 25040 50 1 10169410 3463 6.93 0.34 12 0.02 4910.00 101279.00 36750 20240205 -7.35 31350 20240805 8.61 36750 -7.35 20240205 31350 8.61 20240805 36750 -7.35 20240205 31350 8.61 20240805 0.13 N 060980 5000 550 억 873095 N N 4 N 00 N
9 20241118 090534 55 60.00 KOSPI 금융업 N N N Y 60 N 33700 -150 5 -0.44 8917750 266 2.28 33450 33700 33450 44000 23700 33850 33525.38 8.59 0 202 34383 34116 33733 33466 33083 33925 33275 551 10150 5000 25040 50 1 10169410 3427 6.86 0.33 12 0.00 4910.00 101279.00 36750 20240205 -8.30 31350 20240805 7.50 36750 -8.30 20240205 31350 7.50 20240805 36750 -8.30 20240205 31350 7.50 20240805 0.13 N 060980 5000 550 억 873095 N N 4 N 00 N
10 20241115 160551 55 60.00 KOSPI 금융업 N N N Y 60 N 33850 -50 5 -0.15 392149400 11649 126.36 34000 34000 33350 44050 23750 33900 33663.53 8.58 0 -490 35033 34466 34033 33466 33033 34250 33250 551 10150 5000 25080 50 1 10169410 3442 6.89 0.33 12 0.11 4910.00 101279.00 36750 20240205 -7.89 31350 20240805 7.97 36750 -7.89 20240205 31350 7.97 20240805 36750 -7.89 20240205 31350 7.97 20240805 0.13 N 060980 5000 550 억 872993 N N 4 N 00 N
11 20241115 150605 55 60.00 KOSPI 금융업 N N N Y 60 N 34000 100 2 0.29 353695800 10514 114.05 34000 34000 33350 44050 23750 33900 33640.46 8.58 0 -494 35033 34466 34033 33466 33033 34250 33250 551 10150 5000 25080 50 1 10169410 3458 6.92 0.34 12 0.10 4910.00 101279.00 36750 20240205 -7.48 31350 20240805 8.45 36750 -7.48 20240205 31350 8.45 20240805 36750 -7.48 20240205 31350 8.45 20240805 0.13 N 060980 5000 550 억 872993 N N 30 N 00 N
12 20241115 140600 55 60.00 KOSPI 금융업 N N N Y 60 N 33800 -100 5 -0.29 301357400 8966 97.26 34000 34000 33350 44050 23750 33900 33611.13 8.58 0 -680 35033 34466 34033 33466 33033 34250 33250 551 10150 5000 25080 50 1 10169410 3437 6.88 0.33 12 0.09 4910.00 101279.00 36750 20240205 -8.03 31350 20240805 7.81 36750 -8.03 20240205 31350 7.81 20240805 36750 -8.03 20240205 31350 7.81 20240805 0.13 N 060980 5000 550 억 872993 N N 30 N 00 N