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
006120/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
20241121,160213,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,36650,-50,5,-0.14,622465150,16961,91.44,36350,37050,36100,47700,25700,36700,36699.83,13.27,0,-1598,37333,37016,36533,36216,35733,37175,36375,1049,11000,5000,27150,50,1,18785855,6885,3.91,0.25,12,0.09,9366.00,146212.00,47750,20240223,-23.25,32550,20241028,12.60,47750,-23.25,20240223,32550,12.60,20241028,47750,-23.25,20240223,32550,12.60,20241028,0.36,N,006120,5000,1048 억,,2493212,N,N,24,N,00,N
20241121,150217,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,36650,-50,5,-0.14,530554350,14452,77.92,36350,37050,36100,47700,25700,36700,36711.48,13.27,0,-1514,37333,37016,36533,36216,35733,37175,36375,1049,11000,5000,27150,50,1,18785855,6885,3.91,0.25,12,0.08,9366.00,146212.00,47750,20240223,-23.25,32550,20241028,12.60,47750,-23.25,20240223,32550,12.60,20241028,47750,-23.25,20240223,32550,12.60,20241028,0.36,N,006120,5000,1048 억,,2493212,N,N,13,N,00,N
20241121,140217,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,37000,300,2,0.82,457888350,12485,67.31,36350,37000,36100,47700,25700,36700,36675.08,13.27,0,-1068,37333,37016,36533,36216,35733,37175,36375,1049,11000,5000,27150,50,1,18785855,6951,3.95,0.25,12,0.07,9366.00,146212.00,47750,20240223,-22.51,32550,20241028,13.67,47750,-22.51,20240223,32550,13.67,20241028,47750,-22.51,20240223,32550,13.67,20241028,0.36,N,006120,5000,1048 억,,2493212,N,N,13,N,00,N
20241121,130217,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,36800,100,2,0.27,362019350,9887,53.30,36350,36850,36100,47700,25700,36700,36615.69,13.27,0,-943,37333,37016,36533,36216,35733,37175,36375,1049,11000,5000,27150,50,1,18785855,6913,3.93,0.25,12,0.05,9366.00,146212.00,47750,20240223,-22.93,32550,20241028,13.06,47750,-22.93,20240223,32550,13.06,20241028,47750,-22.93,20240223,32550,13.06,20241028,0.36,N,006120,5000,1048 억,,2493212,N,N,13,N,00,N
20241121,120215,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,36800,100,2,0.27,193631500,5311,28.63,36350,36800,36100,47700,25700,36700,36458.58,13.27,0,-648,37333,37016,36533,36216,35733,37175,36375,1049,11000,5000,27150,50,1,18785855,6913,3.93,0.25,12,0.03,9366.00,146212.00,47750,20240223,-22.93,32550,20241028,13.06,47750,-22.93,20240223,32550,13.06,20241028,47750,-22.93,20240223,32550,13.06,20241028,0.36,N,006120,5000,1048 억,,2493212,N,N,13,N,00,N
20241121,110215,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,36500,-200,5,-0.54,109068250,3001,16.18,36350,36550,36100,47700,25700,36700,36343.97,13.27,0,-211,37333,37016,36533,36216,35733,37175,36375,1049,11000,5000,27150,50,1,18785855,6857,3.90,0.25,12,0.02,9366.00,146212.00,47750,20240223,-23.56,32550,20241028,12.14,47750,-23.56,20240223,32550,12.14,20241028,47750,-23.56,20240223,32550,12.14,20241028,0.36,N,006120,5000,1048 억,,2493212,N,N,13,N,00,N
20241121,100215,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,36450,-250,5,-0.68,80100800,2206,11.89,36350,36500,36100,47700,25700,36700,36310.43,13.27,0,-13,37333,37016,36533,36216,35733,37175,36375,1049,11000,5000,27150,50,1,18785855,6847,3.89,0.25,12,0.01,9366.00,146212.00,47750,20240223,-23.66,32550,20241028,11.98,47750,-23.66,20240223,32550,11.98,20241028,47750,-23.66,20240223,32550,11.98,20241028,0.36,N,006120,5000,1048 억,,2493212,N,N,13,N,00,N
20241121,090215,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,36450,-250,5,-0.68,6761350,186,1.00,36350,36450,36350,47700,25700,36700,36351.34,13.27,0,-22,37333,37016,36533,36216,35733,37175,36375,1049,11000,5000,27150,50,1,18785855,6847,3.89,0.25,12,0.00,9366.00,146212.00,47750,20240223,-23.66,32550,20241028,11.98,47750,-23.66,20240223,32550,11.98,20241028,47750,-23.66,20240223,32550,11.98,20241028,0.36,N,006120,5000,1048 억,,2493212,N,N,13,N,00,N
20241120,160214,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,36700,300,2,0.82,548277050,15047,55.09,36450,36850,36050,47300,25500,36400,36437.63,13.27,0,-6101,37333,36866,36183,35716,35033,37100,35950,1049,10900,5000,26930,50,1,18785855,6894,3.92,0.25,12,0.08,9366.00,146212.00,47750,20240223,-23.14,32550,20241028,12.75,47750,-23.14,20240223,32550,12.75,20241028,47750,-23.14,20240223,32550,12.75,20241028,0.35,N,006120,5000,1048 억,,2493267,N,N,13,N,00,N
20241120,150216,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,36350,-50,5,-0.14,534148000,14658,53.66,36450,36850,36050,47300,25500,36400,36440.71,13.27,0,-5925,37333,36866,36183,35716,35033,37100,35950,1049,10900,5000,26930,50,1,18785855,6829,3.88,0.25,12,0.08,9366.00,146212.00,47750,20240223,-23.87,32550,20241028,11.67,47750,-23.87,20240223,32550,11.67,20241028,47750,-23.87,20240223,32550,11.67,20241028,0.35,N,006120,5000,1048 억,,2493267,N,N,8,N,00,N
20241120,140218,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,36300,-100,5,-0.27,437769050,12007,43.96,36450,36850,36050,47300,25500,36400,36459.49,13.27,0,-4538,37333,36866,36183,35716,35033,37100,35950,1049,10900,5000,26930,50,1,18785855,6819,3.88,0.25,12,0.06,9366.00,146212.00,47750,20240223,-23.98,32550,20241028,11.52,47750,-23.98,20240223,32550,11.52,20241028,47750,-23.98,20240223,32550,11.52,20241028,0.35,N,006120,5000,1048 억,,2493267,N,N,8,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 160213 55 60.00 KOSPI 금융업 N N N Y 60 N 36650 -50 5 -0.14 622465150 16961 91.44 36350 37050 36100 47700 25700 36700 36699.83 13.27 0 -1598 37333 37016 36533 36216 35733 37175 36375 1049 11000 5000 27150 50 1 18785855 6885 3.91 0.25 12 0.09 9366.00 146212.00 47750 20240223 -23.25 32550 20241028 12.60 47750 -23.25 20240223 32550 12.60 20241028 47750 -23.25 20240223 32550 12.60 20241028 0.36 N 006120 5000 1048 억 2493212 N N 24 N 00 N
3 20241121 150217 55 60.00 KOSPI 금융업 N N N Y 60 N 36650 -50 5 -0.14 530554350 14452 77.92 36350 37050 36100 47700 25700 36700 36711.48 13.27 0 -1514 37333 37016 36533 36216 35733 37175 36375 1049 11000 5000 27150 50 1 18785855 6885 3.91 0.25 12 0.08 9366.00 146212.00 47750 20240223 -23.25 32550 20241028 12.60 47750 -23.25 20240223 32550 12.60 20241028 47750 -23.25 20240223 32550 12.60 20241028 0.36 N 006120 5000 1048 억 2493212 N N 13 N 00 N
4 20241121 140217 55 60.00 KOSPI 금융업 N N N Y 60 N 37000 300 2 0.82 457888350 12485 67.31 36350 37000 36100 47700 25700 36700 36675.08 13.27 0 -1068 37333 37016 36533 36216 35733 37175 36375 1049 11000 5000 27150 50 1 18785855 6951 3.95 0.25 12 0.07 9366.00 146212.00 47750 20240223 -22.51 32550 20241028 13.67 47750 -22.51 20240223 32550 13.67 20241028 47750 -22.51 20240223 32550 13.67 20241028 0.36 N 006120 5000 1048 억 2493212 N N 13 N 00 N
5 20241121 130217 55 60.00 KOSPI 금융업 N N N Y 60 N 36800 100 2 0.27 362019350 9887 53.30 36350 36850 36100 47700 25700 36700 36615.69 13.27 0 -943 37333 37016 36533 36216 35733 37175 36375 1049 11000 5000 27150 50 1 18785855 6913 3.93 0.25 12 0.05 9366.00 146212.00 47750 20240223 -22.93 32550 20241028 13.06 47750 -22.93 20240223 32550 13.06 20241028 47750 -22.93 20240223 32550 13.06 20241028 0.36 N 006120 5000 1048 억 2493212 N N 13 N 00 N
6 20241121 120215 55 60.00 KOSPI 금융업 N N N Y 60 N 36800 100 2 0.27 193631500 5311 28.63 36350 36800 36100 47700 25700 36700 36458.58 13.27 0 -648 37333 37016 36533 36216 35733 37175 36375 1049 11000 5000 27150 50 1 18785855 6913 3.93 0.25 12 0.03 9366.00 146212.00 47750 20240223 -22.93 32550 20241028 13.06 47750 -22.93 20240223 32550 13.06 20241028 47750 -22.93 20240223 32550 13.06 20241028 0.36 N 006120 5000 1048 억 2493212 N N 13 N 00 N
7 20241121 110215 55 60.00 KOSPI 금융업 N N N Y 60 N 36500 -200 5 -0.54 109068250 3001 16.18 36350 36550 36100 47700 25700 36700 36343.97 13.27 0 -211 37333 37016 36533 36216 35733 37175 36375 1049 11000 5000 27150 50 1 18785855 6857 3.90 0.25 12 0.02 9366.00 146212.00 47750 20240223 -23.56 32550 20241028 12.14 47750 -23.56 20240223 32550 12.14 20241028 47750 -23.56 20240223 32550 12.14 20241028 0.36 N 006120 5000 1048 억 2493212 N N 13 N 00 N
8 20241121 100215 55 60.00 KOSPI 금융업 N N N Y 60 N 36450 -250 5 -0.68 80100800 2206 11.89 36350 36500 36100 47700 25700 36700 36310.43 13.27 0 -13 37333 37016 36533 36216 35733 37175 36375 1049 11000 5000 27150 50 1 18785855 6847 3.89 0.25 12 0.01 9366.00 146212.00 47750 20240223 -23.66 32550 20241028 11.98 47750 -23.66 20240223 32550 11.98 20241028 47750 -23.66 20240223 32550 11.98 20241028 0.36 N 006120 5000 1048 억 2493212 N N 13 N 00 N
9 20241121 090215 55 60.00 KOSPI 금융업 N N N Y 60 N 36450 -250 5 -0.68 6761350 186 1.00 36350 36450 36350 47700 25700 36700 36351.34 13.27 0 -22 37333 37016 36533 36216 35733 37175 36375 1049 11000 5000 27150 50 1 18785855 6847 3.89 0.25 12 0.00 9366.00 146212.00 47750 20240223 -23.66 32550 20241028 11.98 47750 -23.66 20240223 32550 11.98 20241028 47750 -23.66 20240223 32550 11.98 20241028 0.36 N 006120 5000 1048 억 2493212 N N 13 N 00 N
10 20241120 160214 55 60.00 KOSPI 금융업 N N N Y 60 N 36700 300 2 0.82 548277050 15047 55.09 36450 36850 36050 47300 25500 36400 36437.63 13.27 0 -6101 37333 36866 36183 35716 35033 37100 35950 1049 10900 5000 26930 50 1 18785855 6894 3.92 0.25 12 0.08 9366.00 146212.00 47750 20240223 -23.14 32550 20241028 12.75 47750 -23.14 20240223 32550 12.75 20241028 47750 -23.14 20240223 32550 12.75 20241028 0.35 N 006120 5000 1048 억 2493267 N N 13 N 00 N
11 20241120 150216 55 60.00 KOSPI 금융업 N N N Y 60 N 36350 -50 5 -0.14 534148000 14658 53.66 36450 36850 36050 47300 25500 36400 36440.71 13.27 0 -5925 37333 36866 36183 35716 35033 37100 35950 1049 10900 5000 26930 50 1 18785855 6829 3.88 0.25 12 0.08 9366.00 146212.00 47750 20240223 -23.87 32550 20241028 11.67 47750 -23.87 20240223 32550 11.67 20241028 47750 -23.87 20240223 32550 11.67 20241028 0.35 N 006120 5000 1048 억 2493267 N N 8 N 00 N
12 20241120 140218 55 60.00 KOSPI 금융업 N N N Y 60 N 36300 -100 5 -0.27 437769050 12007 43.96 36450 36850 36050 47300 25500 36400 36459.49 13.27 0 -4538 37333 36866 36183 35716 35033 37100 35950 1049 10900 5000 26930 50 1 18785855 6819 3.88 0.25 12 0.06 9366.00 146212.00 47750 20240223 -23.98 32550 20241028 11.52 47750 -23.98 20240223 32550 11.52 20241028 47750 -23.98 20240223 32550 11.52 20241028 0.35 N 006120 5000 1048 억 2493267 N N 8 N 00 N