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
006200/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
20241128,160224,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,700,2,2,0.29,71643498,100753,138.11,740,740,699,907,489,698,711.09,1.62,0,-3613,718,708,700,690,682,704,686,234,209,500,470,1,1,46803136,328,-11.29,0.23,12,0.22,-62.00,3007.00,1198,20240111,-41.57,677,20241115,3.40,1198,-41.57,20240111,677,3.40,20241115,1198,-41.57,20240111,677,3.40,20241115,1.24,N,006200,500,234 억,,757298,N,N,4,N,00,N
20241128,150229,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,700,2,2,0.29,64100177,89977,123.34,740,740,699,907,489,698,712.41,1.62,0,-3678,718,708,700,690,682,704,686,234,209,500,470,1,1,46803136,328,-11.29,0.23,12,0.19,-62.00,3007.00,1198,20240111,-41.57,677,20241115,3.40,1198,-41.57,20240111,677,3.40,20241115,1198,-41.57,20240111,677,3.40,20241115,1.24,N,006200,500,234 억,,757298,N,N,1,N,00,N
20241128,140227,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,704,6,2,0.86,34677605,47946,65.72,740,740,699,907,489,698,723.26,1.62,0,-3952,718,708,700,690,682,704,686,234,209,500,470,1,1,46803136,329,-11.35,0.23,12,0.10,-62.00,3007.00,1198,20240111,-41.24,677,20241115,3.99,1198,-41.24,20240111,677,3.99,20241115,1198,-41.24,20240111,677,3.99,20241115,1.24,N,006200,500,234 억,,757298,N,N,1,N,00,N
20241128,130225,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,702,4,2,0.57,28139885,38604,52.92,740,740,699,907,489,698,728.94,1.62,0,-2372,718,708,700,690,682,704,686,234,209,500,470,1,1,46803136,329,-11.32,0.23,12,0.08,-62.00,3007.00,1198,20240111,-41.40,677,20241115,3.69,1198,-41.40,20240111,677,3.69,20241115,1198,-41.40,20240111,677,3.69,20241115,1.24,N,006200,500,234 억,,757298,N,N,1,N,00,N
20241128,120228,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,702,4,2,0.57,27132987,37166,50.95,740,740,699,907,489,698,730.05,1.62,0,-2372,718,708,700,690,682,704,686,234,209,500,470,1,1,46803136,329,-11.32,0.23,12,0.08,-62.00,3007.00,1198,20240111,-41.40,677,20241115,3.69,1198,-41.40,20240111,677,3.69,20241115,1198,-41.40,20240111,677,3.69,20241115,1.24,N,006200,500,234 억,,757298,N,N,1,N,00,N
20241128,110228,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,703,5,2,0.72,26879631,36805,50.45,740,740,699,907,489,698,730.33,1.62,0,-2370,718,708,700,690,682,704,686,234,209,500,470,1,1,46803136,329,-11.34,0.23,12,0.08,-62.00,3007.00,1198,20240111,-41.32,677,20241115,3.84,1198,-41.32,20240111,677,3.84,20241115,1198,-41.32,20240111,677,3.84,20241115,1.24,N,006200,500,234 억,,757298,N,N,1,N,00,N
20241128,100227,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,705,7,2,1.00,25568400,34933,47.89,740,740,699,907,489,698,731.93,1.62,0,-2369,718,708,700,690,682,704,686,234,209,500,470,1,1,46803136,330,-11.37,0.23,12,0.07,-62.00,3007.00,1198,20240111,-41.15,677,20241115,4.14,1198,-41.15,20240111,677,4.14,20241115,1198,-41.15,20240111,677,4.14,20241115,1.24,N,006200,500,234 억,,757298,N,N,1,N,00,N
20241128,090225,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,738,40,2,5.73,19573561,26475,36.29,740,740,699,907,489,698,739.32,1.62,0,-3453,718,708,700,690,682,704,686,234,209,500,470,1,1,46803136,345,-11.90,0.25,12,0.06,-62.00,3007.00,1198,20240111,-38.40,677,20241115,9.01,1198,-38.40,20240111,677,9.01,20241115,1198,-38.40,20240111,677,9.01,20241115,1.24,N,006200,500,234 억,,757298,N,N,1,N,00,N
20241127,160223,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,698,-7,5,-0.99,50832804,72950,362.79,705,710,692,916,494,705,696.81,1.62,0,-13167,719,711,706,698,693,709,696,234,211,500,470,1,1,46803136,327,-11.26,0.23,12,0.16,-62.00,3007.00,1198,20240111,-41.74,677,20241115,3.10,1198,-41.74,20240111,677,3.10,20241115,1198,-41.74,20240111,677,3.10,20241115,1.23,N,006200,500,234 억,,755999,N,N,1,N,00,N
20241127,150225,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,692,-13,5,-1.84,43656600,62663,311.63,705,710,692,916,494,705,696.69,1.62,0,-12111,719,711,706,698,693,709,696,234,211,500,470,1,1,46803136,324,-11.16,0.23,12,0.13,-62.00,3007.00,1198,20240111,-42.24,677,20241115,2.22,1198,-42.24,20240111,677,2.22,20241115,1198,-42.24,20240111,677,2.22,20241115,1.23,N,006200,500,234 억,,755999,N,N,0,N,00,N
20241127,140226,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,699,-6,5,-0.85,32337025,46380,230.65,705,710,695,916,494,705,697.22,1.62,0,-10220,719,711,706,698,693,709,696,234,211,500,470,1,1,46803136,327,-11.27,0.23,12,0.10,-62.00,3007.00,1198,20240111,-41.65,677,20241115,3.25,1198,-41.65,20240111,677,3.25,20241115,1198,-41.65,20240111,677,3.25,20241115,1.23,N,006200,500,234 억,,755999,N,N,0,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 160224 57 100.00 KOSPI 금융업 N N N N N 700 2 2 0.29 71643498 100753 138.11 740 740 699 907 489 698 711.09 1.62 0 -3613 718 708 700 690 682 704 686 234 209 500 470 1 1 46803136 328 -11.29 0.23 12 0.22 -62.00 3007.00 1198 20240111 -41.57 677 20241115 3.40 1198 -41.57 20240111 677 3.40 20241115 1198 -41.57 20240111 677 3.40 20241115 1.24 N 006200 500 234 억 757298 N N 4 N 00 N
3 20241128 150229 57 100.00 KOSPI 금융업 N N N N N 700 2 2 0.29 64100177 89977 123.34 740 740 699 907 489 698 712.41 1.62 0 -3678 718 708 700 690 682 704 686 234 209 500 470 1 1 46803136 328 -11.29 0.23 12 0.19 -62.00 3007.00 1198 20240111 -41.57 677 20241115 3.40 1198 -41.57 20240111 677 3.40 20241115 1198 -41.57 20240111 677 3.40 20241115 1.24 N 006200 500 234 억 757298 N N 1 N 00 N
4 20241128 140227 57 100.00 KOSPI 금융업 N N N N N 704 6 2 0.86 34677605 47946 65.72 740 740 699 907 489 698 723.26 1.62 0 -3952 718 708 700 690 682 704 686 234 209 500 470 1 1 46803136 329 -11.35 0.23 12 0.10 -62.00 3007.00 1198 20240111 -41.24 677 20241115 3.99 1198 -41.24 20240111 677 3.99 20241115 1198 -41.24 20240111 677 3.99 20241115 1.24 N 006200 500 234 억 757298 N N 1 N 00 N
5 20241128 130225 57 100.00 KOSPI 금융업 N N N N N 702 4 2 0.57 28139885 38604 52.92 740 740 699 907 489 698 728.94 1.62 0 -2372 718 708 700 690 682 704 686 234 209 500 470 1 1 46803136 329 -11.32 0.23 12 0.08 -62.00 3007.00 1198 20240111 -41.40 677 20241115 3.69 1198 -41.40 20240111 677 3.69 20241115 1198 -41.40 20240111 677 3.69 20241115 1.24 N 006200 500 234 억 757298 N N 1 N 00 N
6 20241128 120228 57 100.00 KOSPI 금융업 N N N N N 702 4 2 0.57 27132987 37166 50.95 740 740 699 907 489 698 730.05 1.62 0 -2372 718 708 700 690 682 704 686 234 209 500 470 1 1 46803136 329 -11.32 0.23 12 0.08 -62.00 3007.00 1198 20240111 -41.40 677 20241115 3.69 1198 -41.40 20240111 677 3.69 20241115 1198 -41.40 20240111 677 3.69 20241115 1.24 N 006200 500 234 억 757298 N N 1 N 00 N
7 20241128 110228 57 100.00 KOSPI 금융업 N N N N N 703 5 2 0.72 26879631 36805 50.45 740 740 699 907 489 698 730.33 1.62 0 -2370 718 708 700 690 682 704 686 234 209 500 470 1 1 46803136 329 -11.34 0.23 12 0.08 -62.00 3007.00 1198 20240111 -41.32 677 20241115 3.84 1198 -41.32 20240111 677 3.84 20241115 1198 -41.32 20240111 677 3.84 20241115 1.24 N 006200 500 234 억 757298 N N 1 N 00 N
8 20241128 100227 57 100.00 KOSPI 금융업 N N N N N 705 7 2 1.00 25568400 34933 47.89 740 740 699 907 489 698 731.93 1.62 0 -2369 718 708 700 690 682 704 686 234 209 500 470 1 1 46803136 330 -11.37 0.23 12 0.07 -62.00 3007.00 1198 20240111 -41.15 677 20241115 4.14 1198 -41.15 20240111 677 4.14 20241115 1198 -41.15 20240111 677 4.14 20241115 1.24 N 006200 500 234 억 757298 N N 1 N 00 N
9 20241128 090225 57 100.00 KOSPI 금융업 N N N N N 738 40 2 5.73 19573561 26475 36.29 740 740 699 907 489 698 739.32 1.62 0 -3453 718 708 700 690 682 704 686 234 209 500 470 1 1 46803136 345 -11.90 0.25 12 0.06 -62.00 3007.00 1198 20240111 -38.40 677 20241115 9.01 1198 -38.40 20240111 677 9.01 20241115 1198 -38.40 20240111 677 9.01 20241115 1.24 N 006200 500 234 억 757298 N N 1 N 00 N
10 20241127 160223 57 100.00 KOSPI 금융업 N N N N N 698 -7 5 -0.99 50832804 72950 362.79 705 710 692 916 494 705 696.81 1.62 0 -13167 719 711 706 698 693 709 696 234 211 500 470 1 1 46803136 327 -11.26 0.23 12 0.16 -62.00 3007.00 1198 20240111 -41.74 677 20241115 3.10 1198 -41.74 20240111 677 3.10 20241115 1198 -41.74 20240111 677 3.10 20241115 1.23 N 006200 500 234 억 755999 N N 1 N 00 N
11 20241127 150225 57 100.00 KOSPI 금융업 N N N N N 692 -13 5 -1.84 43656600 62663 311.63 705 710 692 916 494 705 696.69 1.62 0 -12111 719 711 706 698 693 709 696 234 211 500 470 1 1 46803136 324 -11.16 0.23 12 0.13 -62.00 3007.00 1198 20240111 -42.24 677 20241115 2.22 1198 -42.24 20240111 677 2.22 20241115 1198 -42.24 20240111 677 2.22 20241115 1.23 N 006200 500 234 억 755999 N N 0 N 00 N
12 20241127 140226 57 100.00 KOSPI 금융업 N N N N N 699 -6 5 -0.85 32337025 46380 230.65 705 710 695 916 494 705 697.22 1.62 0 -10220 719 711 706 698 693 709 696 234 211 500 470 1 1 46803136 327 -11.27 0.23 12 0.10 -62.00 3007.00 1198 20240111 -41.65 677 20241115 3.25 1198 -41.65 20240111 677 3.25 20241115 1198 -41.65 20240111 677 3.25 20241115 1.23 N 006200 500 234 억 755999 N N 0 N 00 N