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
006260/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
20241121,160214,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,87000,-800,5,-0.91,13943089700,159350,62.97,87300,89200,86600,114100,61500,87800,87501.03,17.61,0,-63146,92466,90132,88666,86332,84866,89400,85600,1610,26300,5000,64970,100,1,32200000,28014,6.43,0.58,12,0.49,13539.00,151295.00,194800,20240521,-55.34,75400,20231117,15.38,194800,-55.34,20240521,77200,12.69,20240118,194800,-55.34,20240521,77200,12.69,20240118,1.24,N,006260,5000,1610 억,,5671306,N,N,30,N,00,N
20241121,150218,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,87500,-300,5,-0.34,11906539600,136003,53.75,87300,89200,86600,114100,61500,87800,87546.15,17.61,0,-51955,92466,90132,88666,86332,84866,89400,85600,1610,26300,5000,64970,100,1,32200000,28175,6.46,0.58,12,0.42,13539.00,151295.00,194800,20240521,-55.08,75400,20231117,16.05,194800,-55.08,20240521,77200,13.34,20240118,194800,-55.08,20240521,77200,13.34,20240118,1.24,N,006260,5000,1610 억,,5671306,N,N,243,N,00,N
20241121,140218,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,87600,-200,5,-0.23,9644820200,110168,43.54,87300,89200,86600,114100,61500,87800,87546.47,17.61,0,-38455,92466,90132,88666,86332,84866,89400,85600,1610,26300,5000,64970,100,1,32200000,28207,6.47,0.58,12,0.34,13539.00,151295.00,194800,20240521,-55.03,75400,20231117,16.18,194800,-55.03,20240521,77200,13.47,20240118,194800,-55.03,20240521,77200,13.47,20240118,1.24,N,006260,5000,1610 억,,5671306,N,N,243,N,00,N
20241121,130218,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,87700,-100,5,-0.11,7772748100,88830,35.10,87300,89200,86600,114100,61500,87800,87501.38,17.61,0,-27397,92466,90132,88666,86332,84866,89400,85600,1610,26300,5000,64970,100,1,32200000,28239,6.48,0.58,12,0.28,13539.00,151295.00,194800,20240521,-54.98,75400,20231117,16.31,194800,-54.98,20240521,77200,13.60,20240118,194800,-54.98,20240521,77200,13.60,20240118,1.24,N,006260,5000,1610 억,,5671306,N,N,243,N,00,N
20241121,120217,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,87700,-100,5,-0.11,6541638500,74756,29.54,87300,89200,86600,114100,61500,87800,87506.53,17.61,0,-17278,92466,90132,88666,86332,84866,89400,85600,1610,26300,5000,64970,100,1,32200000,28239,6.48,0.58,12,0.23,13539.00,151295.00,194800,20240521,-54.98,75400,20231117,16.31,194800,-54.98,20240521,77200,13.60,20240118,194800,-54.98,20240521,77200,13.60,20240118,1.24,N,006260,5000,1610 억,,5671306,N,N,243,N,00,N
20241121,110216,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,87400,-400,5,-0.46,5341039900,61074,24.14,87300,89200,86600,114100,61500,87800,87451.93,17.61,0,-12829,92466,90132,88666,86332,84866,89400,85600,1610,26300,5000,64970,100,1,32200000,28143,6.46,0.58,12,0.19,13539.00,151295.00,194800,20240521,-55.13,75400,20231117,15.92,194800,-55.13,20240521,77200,13.21,20240118,194800,-55.13,20240521,77200,13.21,20240118,1.24,N,006260,5000,1610 억,,5671306,N,N,243,N,00,N
20241121,100216,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,87700,-100,5,-0.11,3511155800,40131,15.86,87300,89200,86600,114100,61500,87800,87492.34,17.61,0,-8031,92466,90132,88666,86332,84866,89400,85600,1610,26300,5000,64970,100,1,32200000,28239,6.48,0.58,12,0.12,13539.00,151295.00,194800,20240521,-54.98,75400,20231117,16.31,194800,-54.98,20240521,77200,13.60,20240118,194800,-54.98,20240521,77200,13.60,20240118,1.24,N,006260,5000,1610 억,,5671306,N,N,243,N,00,N
20241121,090216,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,88000,200,2,0.23,224694700,2570,1.02,87300,88300,87200,114100,61500,87800,87429.56,17.61,0,-601,92466,90132,88666,86332,84866,89400,85600,1610,26300,5000,64970,100,1,32200000,28336,6.50,0.58,12,0.01,13539.00,151295.00,194800,20240521,-54.83,75400,20231117,16.71,194800,-54.83,20240521,77200,13.99,20240118,194800,-54.83,20240521,77200,13.99,20240118,1.24,N,006260,5000,1610 억,,5671306,N,N,243,N,00,N
20241120,160216,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,87800,-400,5,-0.45,22299512300,252027,76.43,88200,91000,87200,114600,61800,88200,88481.11,17.72,0,-66870,90800,89500,87500,86200,84200,90150,86850,1610,26400,5000,65260,100,1,32200000,28272,6.48,0.58,12,0.78,13539.00,151295.00,194800,20240521,-54.93,75400,20231117,16.45,194800,-54.93,20240521,77200,13.73,20240118,194800,-54.93,20240521,77000,14.03,20231120,1.16,N,006260,5000,1610 억,,5704599,N,N,243,N,00,N
20241120,150218,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,87900,-300,5,-0.34,20803360800,234987,71.26,88200,91000,87200,114600,61800,88200,88530.06,17.72,0,-61625,90800,89500,87500,86200,84200,90150,86850,1610,26400,5000,65260,100,1,32200000,28304,6.49,0.58,12,0.73,13539.00,151295.00,194800,20240521,-54.88,75400,20231117,16.58,194800,-54.88,20240521,77200,13.86,20240118,194800,-54.88,20240521,77000,14.16,20231120,1.16,N,006260,5000,1610 억,,5704599,N,N,88,N,00,N
20241120,140219,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,88400,200,2,0.23,18358976900,207234,62.84,88200,91000,87200,114600,61800,88200,88590.87,17.72,0,-52536,90800,89500,87500,86200,84200,90150,86850,1610,26400,5000,65260,100,1,32200000,28465,6.53,0.58,12,0.64,13539.00,151295.00,194800,20240521,-54.62,75400,20231117,17.24,194800,-54.62,20240521,77200,14.51,20240118,194800,-54.62,20240521,77000,14.81,20231120,1.16,N,006260,5000,1610 억,,5704599,N,N,88,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 160214 55 40.00 KOSPI200 금융업 N N N Y 40 Y 87000 -800 5 -0.91 13943089700 159350 62.97 87300 89200 86600 114100 61500 87800 87501.03 17.61 0 -63146 92466 90132 88666 86332 84866 89400 85600 1610 26300 5000 64970 100 1 32200000 28014 6.43 0.58 12 0.49 13539.00 151295.00 194800 20240521 -55.34 75400 20231117 15.38 194800 -55.34 20240521 77200 12.69 20240118 194800 -55.34 20240521 77200 12.69 20240118 1.24 N 006260 5000 1610 억 5671306 N N 30 N 00 N
3 20241121 150218 55 40.00 KOSPI200 금융업 N N N Y 40 Y 87500 -300 5 -0.34 11906539600 136003 53.75 87300 89200 86600 114100 61500 87800 87546.15 17.61 0 -51955 92466 90132 88666 86332 84866 89400 85600 1610 26300 5000 64970 100 1 32200000 28175 6.46 0.58 12 0.42 13539.00 151295.00 194800 20240521 -55.08 75400 20231117 16.05 194800 -55.08 20240521 77200 13.34 20240118 194800 -55.08 20240521 77200 13.34 20240118 1.24 N 006260 5000 1610 억 5671306 N N 243 N 00 N
4 20241121 140218 55 40.00 KOSPI200 금융업 N N N Y 40 Y 87600 -200 5 -0.23 9644820200 110168 43.54 87300 89200 86600 114100 61500 87800 87546.47 17.61 0 -38455 92466 90132 88666 86332 84866 89400 85600 1610 26300 5000 64970 100 1 32200000 28207 6.47 0.58 12 0.34 13539.00 151295.00 194800 20240521 -55.03 75400 20231117 16.18 194800 -55.03 20240521 77200 13.47 20240118 194800 -55.03 20240521 77200 13.47 20240118 1.24 N 006260 5000 1610 억 5671306 N N 243 N 00 N
5 20241121 130218 55 40.00 KOSPI200 금융업 N N N Y 40 Y 87700 -100 5 -0.11 7772748100 88830 35.10 87300 89200 86600 114100 61500 87800 87501.38 17.61 0 -27397 92466 90132 88666 86332 84866 89400 85600 1610 26300 5000 64970 100 1 32200000 28239 6.48 0.58 12 0.28 13539.00 151295.00 194800 20240521 -54.98 75400 20231117 16.31 194800 -54.98 20240521 77200 13.60 20240118 194800 -54.98 20240521 77200 13.60 20240118 1.24 N 006260 5000 1610 억 5671306 N N 243 N 00 N
6 20241121 120217 55 40.00 KOSPI200 금융업 N N N Y 40 Y 87700 -100 5 -0.11 6541638500 74756 29.54 87300 89200 86600 114100 61500 87800 87506.53 17.61 0 -17278 92466 90132 88666 86332 84866 89400 85600 1610 26300 5000 64970 100 1 32200000 28239 6.48 0.58 12 0.23 13539.00 151295.00 194800 20240521 -54.98 75400 20231117 16.31 194800 -54.98 20240521 77200 13.60 20240118 194800 -54.98 20240521 77200 13.60 20240118 1.24 N 006260 5000 1610 억 5671306 N N 243 N 00 N
7 20241121 110216 55 40.00 KOSPI200 금융업 N N N Y 40 Y 87400 -400 5 -0.46 5341039900 61074 24.14 87300 89200 86600 114100 61500 87800 87451.93 17.61 0 -12829 92466 90132 88666 86332 84866 89400 85600 1610 26300 5000 64970 100 1 32200000 28143 6.46 0.58 12 0.19 13539.00 151295.00 194800 20240521 -55.13 75400 20231117 15.92 194800 -55.13 20240521 77200 13.21 20240118 194800 -55.13 20240521 77200 13.21 20240118 1.24 N 006260 5000 1610 억 5671306 N N 243 N 00 N
8 20241121 100216 55 40.00 KOSPI200 금융업 N N N Y 40 Y 87700 -100 5 -0.11 3511155800 40131 15.86 87300 89200 86600 114100 61500 87800 87492.34 17.61 0 -8031 92466 90132 88666 86332 84866 89400 85600 1610 26300 5000 64970 100 1 32200000 28239 6.48 0.58 12 0.12 13539.00 151295.00 194800 20240521 -54.98 75400 20231117 16.31 194800 -54.98 20240521 77200 13.60 20240118 194800 -54.98 20240521 77200 13.60 20240118 1.24 N 006260 5000 1610 억 5671306 N N 243 N 00 N
9 20241121 090216 55 40.00 KOSPI200 금융업 N N N Y 40 Y 88000 200 2 0.23 224694700 2570 1.02 87300 88300 87200 114100 61500 87800 87429.56 17.61 0 -601 92466 90132 88666 86332 84866 89400 85600 1610 26300 5000 64970 100 1 32200000 28336 6.50 0.58 12 0.01 13539.00 151295.00 194800 20240521 -54.83 75400 20231117 16.71 194800 -54.83 20240521 77200 13.99 20240118 194800 -54.83 20240521 77200 13.99 20240118 1.24 N 006260 5000 1610 억 5671306 N N 243 N 00 N
10 20241120 160216 55 40.00 KOSPI200 금융업 N N N Y 40 Y 87800 -400 5 -0.45 22299512300 252027 76.43 88200 91000 87200 114600 61800 88200 88481.11 17.72 0 -66870 90800 89500 87500 86200 84200 90150 86850 1610 26400 5000 65260 100 1 32200000 28272 6.48 0.58 12 0.78 13539.00 151295.00 194800 20240521 -54.93 75400 20231117 16.45 194800 -54.93 20240521 77200 13.73 20240118 194800 -54.93 20240521 77000 14.03 20231120 1.16 N 006260 5000 1610 억 5704599 N N 243 N 00 N
11 20241120 150218 55 40.00 KOSPI200 금융업 N N N Y 40 Y 87900 -300 5 -0.34 20803360800 234987 71.26 88200 91000 87200 114600 61800 88200 88530.06 17.72 0 -61625 90800 89500 87500 86200 84200 90150 86850 1610 26400 5000 65260 100 1 32200000 28304 6.49 0.58 12 0.73 13539.00 151295.00 194800 20240521 -54.88 75400 20231117 16.58 194800 -54.88 20240521 77200 13.86 20240118 194800 -54.88 20240521 77000 14.16 20231120 1.16 N 006260 5000 1610 억 5704599 N N 88 N 00 N
12 20241120 140219 55 40.00 KOSPI200 금융업 N N N Y 40 Y 88400 200 2 0.23 18358976900 207234 62.84 88200 91000 87200 114600 61800 88200 88590.87 17.72 0 -52536 90800 89500 87500 86200 84200 90150 86850 1610 26400 5000 65260 100 1 32200000 28465 6.53 0.58 12 0.64 13539.00 151295.00 194800 20240521 -54.62 75400 20231117 17.24 194800 -54.62 20240521 77200 14.51 20240118 194800 -54.62 20240521 77000 14.81 20231120 1.16 N 006260 5000 1610 억 5704599 N N 88 N 00 N