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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160222,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,37100,1900,2,5.40,2933801100,79698,153.79,35450,37500,35000,45750,24650,35200,36811.44,1.55,0,21710,36000,35600,34900,34500,33800,35800,34700,360,10550,1000,26040,50,1,36021895,13364,8.00,0.54,12,0.22,4637.00,68363.00,43150,20240205,-14.02,29150,20240819,27.27,43150,-14.02,20240205,29150,27.27,20240819,43150,-14.02,20240205,29150,27.27,20240819,0.25,N,006040,1000,360 억,,559513,N,N,5,N,00,N
20241128,150227,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,37250,2050,2,5.82,2839179800,77145,148.86,35450,37500,35000,45750,24650,35200,36803.16,1.55,0,21197,36000,35600,34900,34500,33800,35800,34700,360,10550,1000,26040,50,1,36021895,13418,8.03,0.54,12,0.21,4637.00,68363.00,43150,20240205,-13.67,29150,20240819,27.79,43150,-13.67,20240205,29150,27.79,20240819,43150,-13.67,20240205,29150,27.79,20240819,0.25,N,006040,1000,360 억,,559513,N,N,0,N,00,N
20241128,140225,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,37400,2200,2,6.25,2563135900,69743,134.58,35450,37500,35000,45750,24650,35200,36751.16,1.55,0,20776,36000,35600,34900,34500,33800,35800,34700,360,10550,1000,26040,50,1,36021895,13472,8.07,0.55,12,0.19,4637.00,68363.00,43150,20240205,-13.33,29150,20240819,28.30,43150,-13.33,20240205,29150,28.30,20240819,43150,-13.33,20240205,29150,28.30,20240819,0.25,N,006040,1000,360 억,,559513,N,N,0,N,00,N
20241128,130223,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,37350,2150,2,6.11,2416049000,65802,126.97,35450,37500,35000,45750,24650,35200,36716.95,1.55,0,20935,36000,35600,34900,34500,33800,35800,34700,360,10550,1000,26040,50,1,36021895,13454,8.05,0.55,12,0.18,4637.00,68363.00,43150,20240205,-13.44,29150,20240819,28.13,43150,-13.44,20240205,29150,28.13,20240819,43150,-13.44,20240205,29150,28.13,20240819,0.25,N,006040,1000,360 억,,559513,N,N,0,N,00,N
20241128,120225,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,37400,2200,2,6.25,2210492650,60295,116.35,35450,37400,35000,45750,24650,35200,36661.29,1.55,0,20744,36000,35600,34900,34500,33800,35800,34700,360,10550,1000,26040,50,1,36021895,13472,8.07,0.55,12,0.17,4637.00,68363.00,43150,20240205,-13.33,29150,20240819,28.30,43150,-13.33,20240205,29150,28.30,20240819,43150,-13.33,20240205,29150,28.30,20240819,0.25,N,006040,1000,360 억,,559513,N,N,0,N,00,N
20241128,110225,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,37050,1850,2,5.26,1633205300,44710,86.27,35450,37200,35000,45750,24650,35200,36528.86,1.55,0,13809,36000,35600,34900,34500,33800,35800,34700,360,10550,1000,26040,50,1,36021895,13346,7.99,0.54,12,0.12,4637.00,68363.00,43150,20240205,-14.14,29150,20240819,27.10,43150,-14.14,20240205,29150,27.10,20240819,43150,-14.14,20240205,29150,27.10,20240819,0.25,N,006040,1000,360 억,,559513,N,N,0,N,00,N
20241128,100224,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,37000,1800,2,5.11,1232822400,33891,65.40,35450,37150,35000,45750,24650,35200,36376.10,1.55,0,10593,36000,35600,34900,34500,33800,35800,34700,360,10550,1000,26040,50,1,36021895,13328,7.98,0.54,12,0.09,4637.00,68363.00,43150,20240205,-14.25,29150,20240819,26.93,43150,-14.25,20240205,29150,26.93,20240819,43150,-14.25,20240205,29150,26.93,20240819,0.25,N,006040,1000,360 억,,559513,N,N,0,N,00,N
20241128,090223,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,35600,400,2,1.14,50831300,1434,2.77,35450,35600,35000,45750,24650,35200,35447.21,1.55,0,-666,36000,35600,34900,34500,33800,35800,34700,360,10550,1000,26040,50,1,36021895,12824,7.68,0.52,12,0.00,4637.00,68363.00,43150,20240205,-17.50,29150,20240819,22.13,43150,-17.50,20240205,29150,22.13,20240819,43150,-17.50,20240205,29150,22.13,20240819,0.25,N,006040,1000,360 억,,559513,N,N,0,N,00,N
20241127,160221,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,35200,750,2,2.18,1802267200,51542,393.54,34450,35300,34200,44750,24150,34450,34966.16,1.57,0,-5419,35050,34750,34150,33850,33250,34900,34000,360,10300,1000,25490,50,1,36021895,12680,7.59,0.51,12,0.14,4637.00,68363.00,43150,20240205,-18.42,29150,20240819,20.75,43150,-18.42,20240205,29150,20.75,20240819,43150,-18.42,20240205,29150,20.75,20240819,0.25,N,006040,1000,360 억,,567326,N,N,4,N,00,N
20241127,150223,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,35250,800,2,2.32,1608732800,46048,351.59,34450,35300,34200,44750,24150,34450,34936.00,1.57,0,-5545,35050,34750,34150,33850,33250,34900,34000,360,10300,1000,25490,50,1,36021895,12698,7.60,0.52,12,0.13,4637.00,68363.00,43150,20240205,-18.31,29150,20240819,20.93,43150,-18.31,20240205,29150,20.93,20240819,43150,-18.31,20240205,29150,20.93,20240819,0.25,N,006040,1000,360 억,,567326,N,N,4,N,00,N
20241127,140223,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34750,300,2,0.87,1342692650,38441,293.51,34450,35300,34200,44750,24150,34450,34928.66,1.57,0,-4916,35050,34750,34150,33850,33250,34900,34000,360,10300,1000,25490,50,1,36021895,12518,7.49,0.51,12,0.11,4637.00,68363.00,43150,20240205,-19.47,29150,20240819,19.21,43150,-19.47,20240205,29150,19.21,20240819,43150,-19.47,20240205,29150,19.21,20240819,0.25,N,006040,1000,360 억,,567326,N,N,4,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 20241128 160222 55 60.00 KOSPI 금융업 N N N Y 60 N 37100 1900 2 5.40 2933801100 79698 153.79 35450 37500 35000 45750 24650 35200 36811.44 1.55 0 21710 36000 35600 34900 34500 33800 35800 34700 360 10550 1000 26040 50 1 36021895 13364 8.00 0.54 12 0.22 4637.00 68363.00 43150 20240205 -14.02 29150 20240819 27.27 43150 -14.02 20240205 29150 27.27 20240819 43150 -14.02 20240205 29150 27.27 20240819 0.25 N 006040 1000 360 억 559513 N N 5 N 00 N
3 20241128 150227 55 60.00 KOSPI 금융업 N N N Y 60 N 37250 2050 2 5.82 2839179800 77145 148.86 35450 37500 35000 45750 24650 35200 36803.16 1.55 0 21197 36000 35600 34900 34500 33800 35800 34700 360 10550 1000 26040 50 1 36021895 13418 8.03 0.54 12 0.21 4637.00 68363.00 43150 20240205 -13.67 29150 20240819 27.79 43150 -13.67 20240205 29150 27.79 20240819 43150 -13.67 20240205 29150 27.79 20240819 0.25 N 006040 1000 360 억 559513 N N 0 N 00 N
4 20241128 140225 55 60.00 KOSPI 금융업 N N N Y 60 N 37400 2200 2 6.25 2563135900 69743 134.58 35450 37500 35000 45750 24650 35200 36751.16 1.55 0 20776 36000 35600 34900 34500 33800 35800 34700 360 10550 1000 26040 50 1 36021895 13472 8.07 0.55 12 0.19 4637.00 68363.00 43150 20240205 -13.33 29150 20240819 28.30 43150 -13.33 20240205 29150 28.30 20240819 43150 -13.33 20240205 29150 28.30 20240819 0.25 N 006040 1000 360 억 559513 N N 0 N 00 N
5 20241128 130223 55 60.00 KOSPI 금융업 N N N Y 60 N 37350 2150 2 6.11 2416049000 65802 126.97 35450 37500 35000 45750 24650 35200 36716.95 1.55 0 20935 36000 35600 34900 34500 33800 35800 34700 360 10550 1000 26040 50 1 36021895 13454 8.05 0.55 12 0.18 4637.00 68363.00 43150 20240205 -13.44 29150 20240819 28.13 43150 -13.44 20240205 29150 28.13 20240819 43150 -13.44 20240205 29150 28.13 20240819 0.25 N 006040 1000 360 억 559513 N N 0 N 00 N
6 20241128 120225 55 60.00 KOSPI 금융업 N N N Y 60 N 37400 2200 2 6.25 2210492650 60295 116.35 35450 37400 35000 45750 24650 35200 36661.29 1.55 0 20744 36000 35600 34900 34500 33800 35800 34700 360 10550 1000 26040 50 1 36021895 13472 8.07 0.55 12 0.17 4637.00 68363.00 43150 20240205 -13.33 29150 20240819 28.30 43150 -13.33 20240205 29150 28.30 20240819 43150 -13.33 20240205 29150 28.30 20240819 0.25 N 006040 1000 360 억 559513 N N 0 N 00 N
7 20241128 110225 55 60.00 KOSPI 금융업 N N N Y 60 N 37050 1850 2 5.26 1633205300 44710 86.27 35450 37200 35000 45750 24650 35200 36528.86 1.55 0 13809 36000 35600 34900 34500 33800 35800 34700 360 10550 1000 26040 50 1 36021895 13346 7.99 0.54 12 0.12 4637.00 68363.00 43150 20240205 -14.14 29150 20240819 27.10 43150 -14.14 20240205 29150 27.10 20240819 43150 -14.14 20240205 29150 27.10 20240819 0.25 N 006040 1000 360 억 559513 N N 0 N 00 N
8 20241128 100224 55 60.00 KOSPI 금융업 N N N Y 60 N 37000 1800 2 5.11 1232822400 33891 65.40 35450 37150 35000 45750 24650 35200 36376.10 1.55 0 10593 36000 35600 34900 34500 33800 35800 34700 360 10550 1000 26040 50 1 36021895 13328 7.98 0.54 12 0.09 4637.00 68363.00 43150 20240205 -14.25 29150 20240819 26.93 43150 -14.25 20240205 29150 26.93 20240819 43150 -14.25 20240205 29150 26.93 20240819 0.25 N 006040 1000 360 억 559513 N N 0 N 00 N
9 20241128 090223 55 60.00 KOSPI 금융업 N N N Y 60 N 35600 400 2 1.14 50831300 1434 2.77 35450 35600 35000 45750 24650 35200 35447.21 1.55 0 -666 36000 35600 34900 34500 33800 35800 34700 360 10550 1000 26040 50 1 36021895 12824 7.68 0.52 12 0.00 4637.00 68363.00 43150 20240205 -17.50 29150 20240819 22.13 43150 -17.50 20240205 29150 22.13 20240819 43150 -17.50 20240205 29150 22.13 20240819 0.25 N 006040 1000 360 억 559513 N N 0 N 00 N
10 20241127 160221 55 60.00 KOSPI 금융업 N N N Y 60 N 35200 750 2 2.18 1802267200 51542 393.54 34450 35300 34200 44750 24150 34450 34966.16 1.57 0 -5419 35050 34750 34150 33850 33250 34900 34000 360 10300 1000 25490 50 1 36021895 12680 7.59 0.51 12 0.14 4637.00 68363.00 43150 20240205 -18.42 29150 20240819 20.75 43150 -18.42 20240205 29150 20.75 20240819 43150 -18.42 20240205 29150 20.75 20240819 0.25 N 006040 1000 360 억 567326 N N 4 N 00 N
11 20241127 150223 55 60.00 KOSPI 금융업 N N N Y 60 N 35250 800 2 2.32 1608732800 46048 351.59 34450 35300 34200 44750 24150 34450 34936.00 1.57 0 -5545 35050 34750 34150 33850 33250 34900 34000 360 10300 1000 25490 50 1 36021895 12698 7.60 0.52 12 0.13 4637.00 68363.00 43150 20240205 -18.31 29150 20240819 20.93 43150 -18.31 20240205 29150 20.93 20240819 43150 -18.31 20240205 29150 20.93 20240819 0.25 N 006040 1000 360 억 567326 N N 4 N 00 N
12 20241127 140223 55 60.00 KOSPI 금융업 N N N Y 60 N 34750 300 2 0.87 1342692650 38441 293.51 34450 35300 34200 44750 24150 34450 34928.66 1.57 0 -4916 35050 34750 34150 33850 33250 34900 34000 360 10300 1000 25490 50 1 36021895 12518 7.49 0.51 12 0.11 4637.00 68363.00 43150 20240205 -19.47 29150 20240819 19.21 43150 -19.47 20240205 29150 19.21 20240819 43150 -19.47 20240205 29150 19.21 20240819 0.25 N 006040 1000 360 억 567326 N N 4 N 00 N