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
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
20241128,160229,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11160,-110,5,-0.98,72162140,6354,118.70,11390,11580,11160,14650,7890,11270,11357.62,5.59,0,-2231,11630,11450,11320,11140,11010,11540,11230,662,3380,5000,8110,10,1,13247561,1478,4.29,0.25,12,0.05,2600.00,44100.00,18030,20240219,-38.10,10710,20241119,4.20,18030,-38.10,20240219,10710,4.20,20241119,18030,-38.10,20240219,10710,4.20,20241119,0.19,N,006840,5000,662 억,,741019,N,N,4,N,00,N
20241128,150235,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11180,-90,5,-0.80,64716100,5688,106.26,11390,11580,11170,14650,7890,11270,11377.65,5.59,0,-1792,11630,11450,11320,11140,11010,11540,11230,662,3380,5000,8110,10,1,13247561,1481,4.30,0.25,12,0.04,2600.00,44100.00,18030,20240219,-37.99,10710,20241119,4.39,18030,-37.99,20240219,10710,4.39,20241119,18030,-37.99,20240219,10710,4.39,20241119,0.19,N,006840,5000,662 억,,741019,N,N,6,N,00,N
20241128,140234,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11390,120,2,1.06,41129340,3587,67.01,11390,11580,11240,14650,7890,11270,11466.22,5.59,0,-18,11630,11450,11320,11140,11010,11540,11230,662,3380,5000,8110,10,1,13247561,1509,4.38,0.26,12,0.03,2600.00,44100.00,18030,20240219,-36.83,10710,20241119,6.35,18030,-36.83,20240219,10710,6.35,20241119,18030,-36.83,20240219,10710,6.35,20241119,0.19,N,006840,5000,662 억,,741019,N,N,6,N,00,N
20241128,130231,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11570,300,2,2.66,37928840,3307,61.78,11390,11580,11240,14650,7890,11270,11469.26,5.59,0,43,11630,11450,11320,11140,11010,11540,11230,662,3380,5000,8110,10,1,13247561,1533,4.45,0.26,12,0.02,2600.00,44100.00,18030,20240219,-35.83,10710,20241119,8.03,18030,-35.83,20240219,10710,8.03,20241119,18030,-35.83,20240219,10710,8.03,20241119,0.19,N,006840,5000,662 억,,741019,N,N,6,N,00,N
20241128,120233,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11450,180,2,1.60,34238790,2987,55.80,11390,11580,11240,14650,7890,11270,11462.60,5.59,0,47,11630,11450,11320,11140,11010,11540,11230,662,3380,5000,8110,10,1,13247561,1517,4.40,0.26,12,0.02,2600.00,44100.00,18030,20240219,-36.49,10710,20241119,6.91,18030,-36.49,20240219,10710,6.91,20241119,18030,-36.49,20240219,10710,6.91,20241119,0.19,N,006840,5000,662 억,,741019,N,N,6,N,00,N
20241128,110233,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11530,260,2,2.31,27072200,2363,44.14,11390,11580,11240,14650,7890,11270,11456.71,5.59,0,29,11630,11450,11320,11140,11010,11540,11230,662,3380,5000,8110,10,1,13247561,1527,4.43,0.26,12,0.02,2600.00,44100.00,18030,20240219,-36.05,10710,20241119,7.66,18030,-36.05,20240219,10710,7.66,20241119,18030,-36.05,20240219,10710,7.66,20241119,0.19,N,006840,5000,662 억,,741019,N,N,6,N,00,N
20241128,100232,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11380,110,2,0.98,5610670,495,9.25,11390,11440,11240,14650,7890,11270,11334.69,5.59,0,37,11630,11450,11320,11140,11010,11540,11230,662,3380,5000,8110,10,1,13247561,1508,4.38,0.26,12,0.00,2600.00,44100.00,18030,20240219,-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,,741019,N,N,6,N,00,N
20241128,090231,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11390,120,2,1.06,11390,1,0.02,11390,11390,11390,14650,7890,11270,11390.00,5.59,0,0,11630,11450,11320,11140,11010,11540,11230,662,3380,5000,8110,10,1,13247561,1509,4.38,0.26,12,0.00,2600.00,44100.00,18030,20240219,-36.83,10710,20241119,6.35,18030,-36.83,20240219,10710,6.35,20241119,18030,-36.83,20240219,10710,6.35,20241119,0.19,N,006840,5000,662 억,,741019,N,N,6,N,00,N
20241127,160228,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11270,80,2,0.71,60977510,5353,122.35,11190,11500,11190,14540,7840,11190,11391.28,5.58,0,222,11390,11290,11240,11140,11090,11265,11115,662,3350,5000,8050,10,1,13247561,1493,4.33,0.26,12,0.04,2600.00,44100.00,18030,20240219,-37.49,10710,20241119,5.23,18030,-37.49,20240219,10710,5.23,20241119,18030,-37.49,20240219,10710,5.23,20241119,0.19,N,006840,5000,662 억,,738930,N,N,6,N,00,N
20241127,150231,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11370,180,2,1.61,60537470,5314,121.46,11190,11500,11190,14540,7840,11190,11392.07,5.58,0,242,11390,11290,11240,11140,11090,11265,11115,662,3350,5000,8050,10,1,13247561,1506,4.37,0.26,12,0.04,2600.00,44100.00,18030,20240219,-36.94,10710,20241119,6.16,18030,-36.94,20240219,10710,6.16,20241119,18030,-36.94,20240219,10710,6.16,20241119,0.19,N,006840,5000,662 억,,738930,N,N,1,N,00,N
20241127,140231,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,11400,210,2,1.88,55301160,4851,110.88,11190,11500,11190,14540,7840,11190,11399.95,5.58,0,243,11390,11290,11240,11140,11090,11265,11115,662,3350,5000,8050,10,1,13247561,1510,4.38,0.26,12,0.04,2600.00,44100.00,18030,20240219,-36.77,10710,20241119,6.44,18030,-36.77,20240219,10710,6.44,20241119,18030,-36.77,20240219,10710,6.44,20241119,0.19,N,006840,5000,662 억,,738930,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 20241128 160229 57 100.00 KOSPI 금융업 N N N N N 11160 -110 5 -0.98 72162140 6354 118.70 11390 11580 11160 14650 7890 11270 11357.62 5.59 0 -2231 11630 11450 11320 11140 11010 11540 11230 662 3380 5000 8110 10 1 13247561 1478 4.29 0.25 12 0.05 2600.00 44100.00 18030 20240219 -38.10 10710 20241119 4.20 18030 -38.10 20240219 10710 4.20 20241119 18030 -38.10 20240219 10710 4.20 20241119 0.19 N 006840 5000 662 억 741019 N N 4 N 00 N
3 20241128 150235 57 100.00 KOSPI 금융업 N N N N N 11180 -90 5 -0.80 64716100 5688 106.26 11390 11580 11170 14650 7890 11270 11377.65 5.59 0 -1792 11630 11450 11320 11140 11010 11540 11230 662 3380 5000 8110 10 1 13247561 1481 4.30 0.25 12 0.04 2600.00 44100.00 18030 20240219 -37.99 10710 20241119 4.39 18030 -37.99 20240219 10710 4.39 20241119 18030 -37.99 20240219 10710 4.39 20241119 0.19 N 006840 5000 662 억 741019 N N 6 N 00 N
4 20241128 140234 57 100.00 KOSPI 금융업 N N N N N 11390 120 2 1.06 41129340 3587 67.01 11390 11580 11240 14650 7890 11270 11466.22 5.59 0 -18 11630 11450 11320 11140 11010 11540 11230 662 3380 5000 8110 10 1 13247561 1509 4.38 0.26 12 0.03 2600.00 44100.00 18030 20240219 -36.83 10710 20241119 6.35 18030 -36.83 20240219 10710 6.35 20241119 18030 -36.83 20240219 10710 6.35 20241119 0.19 N 006840 5000 662 억 741019 N N 6 N 00 N
5 20241128 130231 57 100.00 KOSPI 금융업 N N N N N 11570 300 2 2.66 37928840 3307 61.78 11390 11580 11240 14650 7890 11270 11469.26 5.59 0 43 11630 11450 11320 11140 11010 11540 11230 662 3380 5000 8110 10 1 13247561 1533 4.45 0.26 12 0.02 2600.00 44100.00 18030 20240219 -35.83 10710 20241119 8.03 18030 -35.83 20240219 10710 8.03 20241119 18030 -35.83 20240219 10710 8.03 20241119 0.19 N 006840 5000 662 억 741019 N N 6 N 00 N
6 20241128 120233 57 100.00 KOSPI 금융업 N N N N N 11450 180 2 1.60 34238790 2987 55.80 11390 11580 11240 14650 7890 11270 11462.60 5.59 0 47 11630 11450 11320 11140 11010 11540 11230 662 3380 5000 8110 10 1 13247561 1517 4.40 0.26 12 0.02 2600.00 44100.00 18030 20240219 -36.49 10710 20241119 6.91 18030 -36.49 20240219 10710 6.91 20241119 18030 -36.49 20240219 10710 6.91 20241119 0.19 N 006840 5000 662 억 741019 N N 6 N 00 N
7 20241128 110233 57 100.00 KOSPI 금융업 N N N N N 11530 260 2 2.31 27072200 2363 44.14 11390 11580 11240 14650 7890 11270 11456.71 5.59 0 29 11630 11450 11320 11140 11010 11540 11230 662 3380 5000 8110 10 1 13247561 1527 4.43 0.26 12 0.02 2600.00 44100.00 18030 20240219 -36.05 10710 20241119 7.66 18030 -36.05 20240219 10710 7.66 20241119 18030 -36.05 20240219 10710 7.66 20241119 0.19 N 006840 5000 662 억 741019 N N 6 N 00 N
8 20241128 100232 57 100.00 KOSPI 금융업 N N N N N 11380 110 2 0.98 5610670 495 9.25 11390 11440 11240 14650 7890 11270 11334.69 5.59 0 37 11630 11450 11320 11140 11010 11540 11230 662 3380 5000 8110 10 1 13247561 1508 4.38 0.26 12 0.00 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 741019 N N 6 N 00 N
9 20241128 090231 57 100.00 KOSPI 금융업 N N N N N 11390 120 2 1.06 11390 1 0.02 11390 11390 11390 14650 7890 11270 11390.00 5.59 0 0 11630 11450 11320 11140 11010 11540 11230 662 3380 5000 8110 10 1 13247561 1509 4.38 0.26 12 0.00 2600.00 44100.00 18030 20240219 -36.83 10710 20241119 6.35 18030 -36.83 20240219 10710 6.35 20241119 18030 -36.83 20240219 10710 6.35 20241119 0.19 N 006840 5000 662 억 741019 N N 6 N 00 N
10 20241127 160228 57 100.00 KOSPI 금융업 N N N N N 11270 80 2 0.71 60977510 5353 122.35 11190 11500 11190 14540 7840 11190 11391.28 5.58 0 222 11390 11290 11240 11140 11090 11265 11115 662 3350 5000 8050 10 1 13247561 1493 4.33 0.26 12 0.04 2600.00 44100.00 18030 20240219 -37.49 10710 20241119 5.23 18030 -37.49 20240219 10710 5.23 20241119 18030 -37.49 20240219 10710 5.23 20241119 0.19 N 006840 5000 662 억 738930 N N 6 N 00 N
11 20241127 150231 57 100.00 KOSPI 금융업 N N N N N 11370 180 2 1.61 60537470 5314 121.46 11190 11500 11190 14540 7840 11190 11392.07 5.58 0 242 11390 11290 11240 11140 11090 11265 11115 662 3350 5000 8050 10 1 13247561 1506 4.37 0.26 12 0.04 2600.00 44100.00 18030 20240219 -36.94 10710 20241119 6.16 18030 -36.94 20240219 10710 6.16 20241119 18030 -36.94 20240219 10710 6.16 20241119 0.19 N 006840 5000 662 억 738930 N N 1 N 00 N
12 20241127 140231 57 100.00 KOSPI 금융업 N N N N N 11400 210 2 1.88 55301160 4851 110.88 11190 11500 11190 14540 7840 11190 11399.95 5.58 0 243 11390 11290 11240 11140 11090 11265 11115 662 3350 5000 8050 10 1 13247561 1510 4.38 0.26 12 0.04 2600.00 44100.00 18030 20240219 -36.77 10710 20241119 6.44 18030 -36.77 20240219 10710 6.44 20241119 18030 -36.77 20240219 10710 6.44 20241119 0.19 N 006840 5000 662 억 738930 N N 1 N 00 N