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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160212,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,33350,50,2,0.15,128525000,3868,36.54,33250,33500,32900,43250,23350,33300,33227.77,1.56,0,-546,33900,33600,33100,32800,32300,33750,32950,360,9950,1000,24640,50,1,36021895,12013,7.19,0.49,12,0.01,4637.00,68363.00,43150,20240205,-22.71,29150,20240819,14.41,43150,-22.71,20240205,29150,14.41,20240819,43150,-22.71,20240205,29150,14.41,20240819,0.26,N,006040,1000,360 억,,561253,N,N,6,N,00,N
20241121,150216,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,33400,100,2,0.30,97358050,2933,27.70,33250,33500,32900,43250,23350,33300,33194.02,1.56,0,-342,33900,33600,33100,32800,32300,33750,32950,360,9950,1000,24640,50,1,36021895,12031,7.20,0.49,12,0.01,4637.00,68363.00,43150,20240205,-22.60,29150,20240819,14.58,43150,-22.60,20240205,29150,14.58,20240819,43150,-22.60,20240205,29150,14.58,20240819,0.26,N,006040,1000,360 억,,561253,N,N,6,N,00,N
20241121,140216,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,33200,-100,5,-0.30,75444200,2275,21.49,33250,33500,32900,43250,23350,33300,33162.29,1.56,0,-344,33900,33600,33100,32800,32300,33750,32950,360,9950,1000,24640,50,1,36021895,11959,7.16,0.49,12,0.01,4637.00,68363.00,43150,20240205,-23.06,29150,20240819,13.89,43150,-23.06,20240205,29150,13.89,20240819,43150,-23.06,20240205,29150,13.89,20240819,0.26,N,006040,1000,360 억,,561253,N,N,6,N,00,N
20241121,130216,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,33300,0,3,0.00,65942250,1989,18.79,33250,33500,32900,43250,23350,33300,33153.47,1.56,0,-265,33900,33600,33100,32800,32300,33750,32950,360,9950,1000,24640,50,1,36021895,11995,7.18,0.49,12,0.01,4637.00,68363.00,43150,20240205,-22.83,29150,20240819,14.24,43150,-22.83,20240205,29150,14.24,20240819,43150,-22.83,20240205,29150,14.24,20240819,0.26,N,006040,1000,360 억,,561253,N,N,6,N,00,N
20241121,120214,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,33250,-50,5,-0.15,55105900,1663,15.71,33250,33500,32900,43250,23350,33300,33136.44,1.56,0,-170,33900,33600,33100,32800,32300,33750,32950,360,9950,1000,24640,50,1,36021895,11977,7.17,0.49,12,0.00,4637.00,68363.00,43150,20240205,-22.94,29150,20240819,14.07,43150,-22.94,20240205,29150,14.07,20240819,43150,-22.94,20240205,29150,14.07,20240819,0.26,N,006040,1000,360 억,,561253,N,N,6,N,00,N
20241121,110214,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,33050,-250,5,-0.75,47292750,1427,13.48,33250,33500,32900,43250,23350,33300,33141.38,1.56,0,-216,33900,33600,33100,32800,32300,33750,32950,360,9950,1000,24640,50,1,36021895,11905,7.13,0.48,12,0.00,4637.00,68363.00,43150,20240205,-23.41,29150,20240819,13.38,43150,-23.41,20240205,29150,13.38,20240819,43150,-23.41,20240205,29150,13.38,20240819,0.26,N,006040,1000,360 억,,561253,N,N,6,N,00,N
20241121,100214,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,33150,-150,5,-0.45,26944800,813,7.68,33250,33500,32900,43250,23350,33300,33142.44,1.56,0,144,33900,33600,33100,32800,32300,33750,32950,360,9950,1000,24640,50,1,36021895,11941,7.15,0.48,12,0.00,4637.00,68363.00,43150,20240205,-23.17,29150,20240819,13.72,43150,-23.17,20240205,29150,13.72,20240819,43150,-23.17,20240205,29150,13.72,20240819,0.26,N,006040,1000,360 억,,561253,N,N,6,N,00,N
20241121,090214,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,33300,0,3,0.00,632000,19,0.18,33250,33300,33100,43250,23350,33300,33263.16,1.56,0,-2,33900,33600,33100,32800,32300,33750,32950,360,9950,1000,24640,50,1,36021895,11995,7.18,0.49,12,0.00,4637.00,68363.00,43150,20240205,-22.83,29150,20240819,14.24,43150,-22.83,20240205,29150,14.24,20240819,43150,-22.83,20240205,29150,14.24,20240819,0.26,N,006040,1000,360 억,,561253,N,N,6,N,00,N
20241120,160213,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,33300,450,2,1.37,349948650,10585,180.32,32850,33400,32600,42700,23000,32850,33060.81,1.56,0,1886,33583,33216,32833,32466,32083,33400,32650,360,9850,1000,24300,50,1,36021895,11995,7.18,0.49,12,0.03,4637.00,68363.00,43150,20240205,-22.83,29150,20240819,14.24,43150,-22.83,20240205,29150,14.24,20240819,43150,-22.83,20240205,29150,14.24,20240819,0.25,N,006040,1000,360 억,,560285,N,N,6,N,00,N
20241120,150215,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,33350,500,2,1.52,316952100,9594,163.44,32850,33400,32600,42700,23000,32850,33036.49,1.56,0,2420,33583,33216,32833,32466,32083,33400,32650,360,9850,1000,24300,50,1,36021895,12013,7.19,0.49,12,0.03,4637.00,68363.00,43150,20240205,-22.71,29150,20240819,14.41,43150,-22.71,20240205,29150,14.41,20240819,43150,-22.71,20240205,29150,14.41,20240819,0.25,N,006040,1000,360 억,,560285,N,N,18,N,00,N
20241120,140216,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,32950,100,2,0.30,123711250,3761,64.07,32850,33000,32600,42700,23000,32850,32893.18,1.56,0,85,33583,33216,32833,32466,32083,33400,32650,360,9850,1000,24300,50,1,36021895,11869,7.11,0.48,12,0.01,4637.00,68363.00,43150,20240205,-23.64,29150,20240819,13.04,43150,-23.64,20240205,29150,13.04,20240819,43150,-23.64,20240205,29150,13.04,20240819,0.25,N,006040,1000,360 억,,560285,N,N,18,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 20241121 160212 55 60.00 KOSPI 금융업 N N N Y 60 N 33350 50 2 0.15 128525000 3868 36.54 33250 33500 32900 43250 23350 33300 33227.77 1.56 0 -546 33900 33600 33100 32800 32300 33750 32950 360 9950 1000 24640 50 1 36021895 12013 7.19 0.49 12 0.01 4637.00 68363.00 43150 20240205 -22.71 29150 20240819 14.41 43150 -22.71 20240205 29150 14.41 20240819 43150 -22.71 20240205 29150 14.41 20240819 0.26 N 006040 1000 360 억 561253 N N 6 N 00 N
3 20241121 150216 55 60.00 KOSPI 금융업 N N N Y 60 N 33400 100 2 0.30 97358050 2933 27.70 33250 33500 32900 43250 23350 33300 33194.02 1.56 0 -342 33900 33600 33100 32800 32300 33750 32950 360 9950 1000 24640 50 1 36021895 12031 7.20 0.49 12 0.01 4637.00 68363.00 43150 20240205 -22.60 29150 20240819 14.58 43150 -22.60 20240205 29150 14.58 20240819 43150 -22.60 20240205 29150 14.58 20240819 0.26 N 006040 1000 360 억 561253 N N 6 N 00 N
4 20241121 140216 55 60.00 KOSPI 금융업 N N N Y 60 N 33200 -100 5 -0.30 75444200 2275 21.49 33250 33500 32900 43250 23350 33300 33162.29 1.56 0 -344 33900 33600 33100 32800 32300 33750 32950 360 9950 1000 24640 50 1 36021895 11959 7.16 0.49 12 0.01 4637.00 68363.00 43150 20240205 -23.06 29150 20240819 13.89 43150 -23.06 20240205 29150 13.89 20240819 43150 -23.06 20240205 29150 13.89 20240819 0.26 N 006040 1000 360 억 561253 N N 6 N 00 N
5 20241121 130216 55 60.00 KOSPI 금융업 N N N Y 60 N 33300 0 3 0.00 65942250 1989 18.79 33250 33500 32900 43250 23350 33300 33153.47 1.56 0 -265 33900 33600 33100 32800 32300 33750 32950 360 9950 1000 24640 50 1 36021895 11995 7.18 0.49 12 0.01 4637.00 68363.00 43150 20240205 -22.83 29150 20240819 14.24 43150 -22.83 20240205 29150 14.24 20240819 43150 -22.83 20240205 29150 14.24 20240819 0.26 N 006040 1000 360 억 561253 N N 6 N 00 N
6 20241121 120214 55 60.00 KOSPI 금융업 N N N Y 60 N 33250 -50 5 -0.15 55105900 1663 15.71 33250 33500 32900 43250 23350 33300 33136.44 1.56 0 -170 33900 33600 33100 32800 32300 33750 32950 360 9950 1000 24640 50 1 36021895 11977 7.17 0.49 12 0.00 4637.00 68363.00 43150 20240205 -22.94 29150 20240819 14.07 43150 -22.94 20240205 29150 14.07 20240819 43150 -22.94 20240205 29150 14.07 20240819 0.26 N 006040 1000 360 억 561253 N N 6 N 00 N
7 20241121 110214 55 60.00 KOSPI 금융업 N N N Y 60 N 33050 -250 5 -0.75 47292750 1427 13.48 33250 33500 32900 43250 23350 33300 33141.38 1.56 0 -216 33900 33600 33100 32800 32300 33750 32950 360 9950 1000 24640 50 1 36021895 11905 7.13 0.48 12 0.00 4637.00 68363.00 43150 20240205 -23.41 29150 20240819 13.38 43150 -23.41 20240205 29150 13.38 20240819 43150 -23.41 20240205 29150 13.38 20240819 0.26 N 006040 1000 360 억 561253 N N 6 N 00 N
8 20241121 100214 55 60.00 KOSPI 금융업 N N N Y 60 N 33150 -150 5 -0.45 26944800 813 7.68 33250 33500 32900 43250 23350 33300 33142.44 1.56 0 144 33900 33600 33100 32800 32300 33750 32950 360 9950 1000 24640 50 1 36021895 11941 7.15 0.48 12 0.00 4637.00 68363.00 43150 20240205 -23.17 29150 20240819 13.72 43150 -23.17 20240205 29150 13.72 20240819 43150 -23.17 20240205 29150 13.72 20240819 0.26 N 006040 1000 360 억 561253 N N 6 N 00 N
9 20241121 090214 55 60.00 KOSPI 금융업 N N N Y 60 N 33300 0 3 0.00 632000 19 0.18 33250 33300 33100 43250 23350 33300 33263.16 1.56 0 -2 33900 33600 33100 32800 32300 33750 32950 360 9950 1000 24640 50 1 36021895 11995 7.18 0.49 12 0.00 4637.00 68363.00 43150 20240205 -22.83 29150 20240819 14.24 43150 -22.83 20240205 29150 14.24 20240819 43150 -22.83 20240205 29150 14.24 20240819 0.26 N 006040 1000 360 억 561253 N N 6 N 00 N
10 20241120 160213 55 60.00 KOSPI 금융업 N N N Y 60 N 33300 450 2 1.37 349948650 10585 180.32 32850 33400 32600 42700 23000 32850 33060.81 1.56 0 1886 33583 33216 32833 32466 32083 33400 32650 360 9850 1000 24300 50 1 36021895 11995 7.18 0.49 12 0.03 4637.00 68363.00 43150 20240205 -22.83 29150 20240819 14.24 43150 -22.83 20240205 29150 14.24 20240819 43150 -22.83 20240205 29150 14.24 20240819 0.25 N 006040 1000 360 억 560285 N N 6 N 00 N
11 20241120 150215 55 60.00 KOSPI 금융업 N N N Y 60 N 33350 500 2 1.52 316952100 9594 163.44 32850 33400 32600 42700 23000 32850 33036.49 1.56 0 2420 33583 33216 32833 32466 32083 33400 32650 360 9850 1000 24300 50 1 36021895 12013 7.19 0.49 12 0.03 4637.00 68363.00 43150 20240205 -22.71 29150 20240819 14.41 43150 -22.71 20240205 29150 14.41 20240819 43150 -22.71 20240205 29150 14.41 20240819 0.25 N 006040 1000 360 억 560285 N N 18 N 00 N
12 20241120 140216 55 60.00 KOSPI 금융업 N N N Y 60 N 32950 100 2 0.30 123711250 3761 64.07 32850 33000 32600 42700 23000 32850 32893.18 1.56 0 85 33583 33216 32833 32466 32083 33400 32650 360 9850 1000 24300 50 1 36021895 11869 7.11 0.48 12 0.01 4637.00 68363.00 43150 20240205 -23.64 29150 20240819 13.04 43150 -23.64 20240205 29150 13.04 20240819 43150 -23.64 20240205 29150 13.04 20240819 0.25 N 006040 1000 360 억 560285 N N 18 N 00 N