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
006840/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
20241121,160219,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,10910,-450,5,-3.96,115312170,10470,887.29,11250,11250,10910,14760,7960,11360,11013.58,5.59,0,-855,11506,11432,11306,11232,11106,11470,11270,662,3400,5000,8170,10,1,13247561,1445,4.20,0.25,12,0.08,2600.00,44100.00,18030,20240219,-39.49,10710,20241119,1.87,18030,-39.49,20240219,10710,1.87,20241119,18030,-39.49,20240219,10710,1.87,20241119,0.19,N,006840,5000,662 억,,739956,N,N,1,N,00,N
20241121,150223,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,10960,-400,5,-3.52,100828750,9148,775.25,11250,11250,10950,14760,7960,11360,11021.94,5.59,0,-863,11506,11432,11306,11232,11106,11470,11270,662,3400,5000,8170,10,1,13247561,1452,4.22,0.25,12,0.07,2600.00,44100.00,18030,20240219,-39.21,10710,20241119,2.33,18030,-39.21,20240219,10710,2.33,20241119,18030,-39.21,20240219,10710,2.33,20241119,0.19,N,006840,5000,662 억,,739956,N,N,4,N,00,N
20241121,140223,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11050,-310,5,-2.73,83765600,7596,643.73,11250,11250,10950,14760,7960,11360,11027.59,5.59,0,-667,11506,11432,11306,11232,11106,11470,11270,662,3400,5000,8170,10,1,13247561,1464,4.25,0.25,12,0.06,2600.00,44100.00,18030,20240219,-38.71,10710,20241119,3.17,18030,-38.71,20240219,10710,3.17,20241119,18030,-38.71,20240219,10710,3.17,20241119,0.19,N,006840,5000,662 억,,739956,N,N,4,N,00,N
20241121,130223,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11050,-310,5,-2.73,64782230,5875,497.88,11250,11250,10950,14760,7960,11360,11026.76,5.59,0,-533,11506,11432,11306,11232,11106,11470,11270,662,3400,5000,8170,10,1,13247561,1464,4.25,0.25,12,0.04,2600.00,44100.00,18030,20240219,-38.71,10710,20241119,3.17,18030,-38.71,20240219,10710,3.17,20241119,18030,-38.71,20240219,10710,3.17,20241119,0.19,N,006840,5000,662 억,,739956,N,N,4,N,00,N
20241121,120221,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11010,-350,5,-3.08,58746340,5327,451.44,11250,11250,10950,14760,7960,11360,11028.03,5.59,0,-307,11506,11432,11306,11232,11106,11470,11270,662,3400,5000,8170,10,1,13247561,1459,4.23,0.25,12,0.04,2600.00,44100.00,18030,20240219,-38.94,10710,20241119,2.80,18030,-38.94,20240219,10710,2.80,20241119,18030,-38.94,20240219,10710,2.80,20241119,0.19,N,006840,5000,662 억,,739956,N,N,4,N,00,N
20241121,110221,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11070,-290,5,-2.55,25658670,2319,196.53,11250,11250,11010,14760,7960,11360,11064.54,5.59,0,-315,11506,11432,11306,11232,11106,11470,11270,662,3400,5000,8170,10,1,13247561,1467,4.26,0.25,12,0.02,2600.00,44100.00,18030,20240219,-38.60,10710,20241119,3.36,18030,-38.60,20240219,10710,3.36,20241119,18030,-38.60,20240219,10710,3.36,20241119,0.19,N,006840,5000,662 억,,739956,N,N,4,N,00,N
20241121,100221,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11030,-330,5,-2.90,6595320,592,50.17,11250,11250,11030,14760,7960,11360,11140.74,5.59,0,-128,11506,11432,11306,11232,11106,11470,11270,662,3400,5000,8170,10,1,13247561,1461,4.24,0.25,12,0.00,2600.00,44100.00,18030,20240219,-38.82,10710,20241119,2.99,18030,-38.82,20240219,10710,2.99,20241119,18030,-38.82,20240219,10710,2.99,20241119,0.19,N,006840,5000,662 억,,739956,N,N,4,N,00,N
20241121,090221,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11250,-110,5,-0.97,236250,21,1.78,11250,11250,11250,14760,7960,11360,11250.00,5.59,0,9,11506,11432,11306,11232,11106,11470,11270,662,3400,5000,8170,10,1,13247561,1490,4.33,0.26,12,0.00,2600.00,44100.00,18030,20240219,-37.60,10710,20241119,5.04,18030,-37.60,20240219,10710,5.04,20241119,18030,-37.60,20240219,10710,5.04,20241119,0.19,N,006840,5000,662 억,,739956,N,N,4,N,00,N
20241120,160220,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11360,160,2,1.43,13164670,1171,7.61,11230,11380,11180,14560,7840,11200,11241.74,5.59,0,-197,11526,11362,11036,10872,10546,11445,10955,662,3360,5000,8060,10,1,13247561,1505,4.37,0.26,12,0.01,2600.00,44100.00,18030,20240219,-36.99,10710,20241119,6.07,18030,-36.99,20240219,10710,6.07,20241119,18030,-36.99,20240219,10710,6.07,20241119,0.19,N,006840,5000,662 억,,740140,N,N,4,N,00,N
20241120,150222,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11380,180,2,1.61,12176480,1084,7.04,11230,11380,11180,14560,7840,11200,11232.92,5.59,0,-151,11526,11362,11036,10872,10546,11445,10955,662,3360,5000,8060,10,1,13247561,1508,4.38,0.26,12,0.01,2600.00,44100.00,18030,20240219,-36.88,10710,20241119,6.26,18030,-36.88,20240219,10710,6.26,20241119,18030,-36.88,20240219,10710,6.26,20241119,0.19,N,006840,5000,662 억,,740140,N,N,1,N,00,N
20241120,140223,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11250,50,2,0.45,10017520,894,5.81,11230,11280,11180,14560,7840,11200,11205.28,5.59,0,-151,11526,11362,11036,10872,10546,11445,10955,662,3360,5000,8060,10,1,13247561,1490,4.33,0.26,12,0.01,2600.00,44100.00,18030,20240219,-37.60,10710,20241119,5.04,18030,-37.60,20240219,10710,5.04,20241119,18030,-37.60,20240219,10710,5.04,20241119,0.19,N,006840,5000,662 억,,740140,N,N,1,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 160219 57 100.00 KOSPI 금융업 N N N N N 10910 -450 5 -3.96 115312170 10470 887.29 11250 11250 10910 14760 7960 11360 11013.58 5.59 0 -855 11506 11432 11306 11232 11106 11470 11270 662 3400 5000 8170 10 1 13247561 1445 4.20 0.25 12 0.08 2600.00 44100.00 18030 20240219 -39.49 10710 20241119 1.87 18030 -39.49 20240219 10710 1.87 20241119 18030 -39.49 20240219 10710 1.87 20241119 0.19 N 006840 5000 662 억 739956 N N 1 N 00 N
3 20241121 150223 57 100.00 KOSPI 금융업 N N N N N 10960 -400 5 -3.52 100828750 9148 775.25 11250 11250 10950 14760 7960 11360 11021.94 5.59 0 -863 11506 11432 11306 11232 11106 11470 11270 662 3400 5000 8170 10 1 13247561 1452 4.22 0.25 12 0.07 2600.00 44100.00 18030 20240219 -39.21 10710 20241119 2.33 18030 -39.21 20240219 10710 2.33 20241119 18030 -39.21 20240219 10710 2.33 20241119 0.19 N 006840 5000 662 억 739956 N N 4 N 00 N
4 20241121 140223 57 100.00 KOSPI 금융업 N N N N N 11050 -310 5 -2.73 83765600 7596 643.73 11250 11250 10950 14760 7960 11360 11027.59 5.59 0 -667 11506 11432 11306 11232 11106 11470 11270 662 3400 5000 8170 10 1 13247561 1464 4.25 0.25 12 0.06 2600.00 44100.00 18030 20240219 -38.71 10710 20241119 3.17 18030 -38.71 20240219 10710 3.17 20241119 18030 -38.71 20240219 10710 3.17 20241119 0.19 N 006840 5000 662 억 739956 N N 4 N 00 N
5 20241121 130223 57 100.00 KOSPI 금융업 N N N N N 11050 -310 5 -2.73 64782230 5875 497.88 11250 11250 10950 14760 7960 11360 11026.76 5.59 0 -533 11506 11432 11306 11232 11106 11470 11270 662 3400 5000 8170 10 1 13247561 1464 4.25 0.25 12 0.04 2600.00 44100.00 18030 20240219 -38.71 10710 20241119 3.17 18030 -38.71 20240219 10710 3.17 20241119 18030 -38.71 20240219 10710 3.17 20241119 0.19 N 006840 5000 662 억 739956 N N 4 N 00 N
6 20241121 120221 57 100.00 KOSPI 금융업 N N N N N 11010 -350 5 -3.08 58746340 5327 451.44 11250 11250 10950 14760 7960 11360 11028.03 5.59 0 -307 11506 11432 11306 11232 11106 11470 11270 662 3400 5000 8170 10 1 13247561 1459 4.23 0.25 12 0.04 2600.00 44100.00 18030 20240219 -38.94 10710 20241119 2.80 18030 -38.94 20240219 10710 2.80 20241119 18030 -38.94 20240219 10710 2.80 20241119 0.19 N 006840 5000 662 억 739956 N N 4 N 00 N
7 20241121 110221 57 100.00 KOSPI 금융업 N N N N N 11070 -290 5 -2.55 25658670 2319 196.53 11250 11250 11010 14760 7960 11360 11064.54 5.59 0 -315 11506 11432 11306 11232 11106 11470 11270 662 3400 5000 8170 10 1 13247561 1467 4.26 0.25 12 0.02 2600.00 44100.00 18030 20240219 -38.60 10710 20241119 3.36 18030 -38.60 20240219 10710 3.36 20241119 18030 -38.60 20240219 10710 3.36 20241119 0.19 N 006840 5000 662 억 739956 N N 4 N 00 N
8 20241121 100221 57 100.00 KOSPI 금융업 N N N N N 11030 -330 5 -2.90 6595320 592 50.17 11250 11250 11030 14760 7960 11360 11140.74 5.59 0 -128 11506 11432 11306 11232 11106 11470 11270 662 3400 5000 8170 10 1 13247561 1461 4.24 0.25 12 0.00 2600.00 44100.00 18030 20240219 -38.82 10710 20241119 2.99 18030 -38.82 20240219 10710 2.99 20241119 18030 -38.82 20240219 10710 2.99 20241119 0.19 N 006840 5000 662 억 739956 N N 4 N 00 N
9 20241121 090221 57 100.00 KOSPI 금융업 N N N N N 11250 -110 5 -0.97 236250 21 1.78 11250 11250 11250 14760 7960 11360 11250.00 5.59 0 9 11506 11432 11306 11232 11106 11470 11270 662 3400 5000 8170 10 1 13247561 1490 4.33 0.26 12 0.00 2600.00 44100.00 18030 20240219 -37.60 10710 20241119 5.04 18030 -37.60 20240219 10710 5.04 20241119 18030 -37.60 20240219 10710 5.04 20241119 0.19 N 006840 5000 662 억 739956 N N 4 N 00 N
10 20241120 160220 57 100.00 KOSPI 금융업 N N N N N 11360 160 2 1.43 13164670 1171 7.61 11230 11380 11180 14560 7840 11200 11241.74 5.59 0 -197 11526 11362 11036 10872 10546 11445 10955 662 3360 5000 8060 10 1 13247561 1505 4.37 0.26 12 0.01 2600.00 44100.00 18030 20240219 -36.99 10710 20241119 6.07 18030 -36.99 20240219 10710 6.07 20241119 18030 -36.99 20240219 10710 6.07 20241119 0.19 N 006840 5000 662 억 740140 N N 4 N 00 N
11 20241120 150222 57 100.00 KOSPI 금융업 N N N N N 11380 180 2 1.61 12176480 1084 7.04 11230 11380 11180 14560 7840 11200 11232.92 5.59 0 -151 11526 11362 11036 10872 10546 11445 10955 662 3360 5000 8060 10 1 13247561 1508 4.38 0.26 12 0.01 2600.00 44100.00 18030 20240219 -36.88 10710 20241119 6.26 18030 -36.88 20240219 10710 6.26 20241119 18030 -36.88 20240219 10710 6.26 20241119 0.19 N 006840 5000 662 억 740140 N N 1 N 00 N
12 20241120 140223 57 100.00 KOSPI 금융업 N N N N N 11250 50 2 0.45 10017520 894 5.81 11230 11280 11180 14560 7840 11200 11205.28 5.59 0 -151 11526 11362 11036 10872 10546 11445 10955 662 3360 5000 8060 10 1 13247561 1490 4.33 0.26 12 0.01 2600.00 44100.00 18030 20240219 -37.60 10710 20241119 5.04 18030 -37.60 20240219 10710 5.04 20241119 18030 -37.60 20240219 10710 5.04 20241119 0.19 N 006840 5000 662 억 740140 N N 1 N 00 N