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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006220/price/prices-20241201.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
20241203,160217,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8120,230,2,2.92,536912150,66714,78.73,7890,8170,7850,10250,5530,7890,8047.23,0.59,0,36308,8090,7990,7890,7790,7690,7940,7740,1606,2360,5000,5040,10,1,32128774,2609,51.07,0.49,12,0.21,159.00,16678.00,16900,20240419,-51.95,7360,20240123,10.33,16900,-51.95,20240419,7360,10.33,20240123,16900,-51.95,20240419,7360,10.33,20240123,1.59,N,006220,5000,1606 억,,189103,N,N,112,N,00,N
20241203,150220,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8110,220,2,2.79,510784150,63494,74.93,7890,8170,7850,10250,5530,7890,8044.61,0.59,0,34892,8090,7990,7890,7790,7690,7940,7740,1606,2360,5000,5040,10,1,32128774,2606,51.01,0.49,12,0.20,159.00,16678.00,16900,20240419,-52.01,7360,20240123,10.19,16900,-52.01,20240419,7360,10.19,20240123,16900,-52.01,20240419,7360,10.19,20240123,1.59,N,006220,5000,1606 억,,189103,N,N,15,N,00,N
20241203,140214,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8070,180,2,2.28,429654730,53480,63.11,7890,8170,7850,10250,5530,7890,8033.93,0.59,0,27809,8090,7990,7890,7790,7690,7940,7740,1606,2360,5000,5040,10,1,32128774,2593,50.75,0.48,12,0.17,159.00,16678.00,16900,20240419,-52.25,7360,20240123,9.65,16900,-52.25,20240419,7360,9.65,20240123,16900,-52.25,20240419,7360,9.65,20240123,1.59,N,006220,5000,1606 억,,189103,N,N,15,N,00,N
20241203,130218,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8060,170,2,2.15,368389280,45888,54.15,7890,8170,7850,10250,5530,7890,8028.01,0.59,0,21666,8090,7990,7890,7790,7690,7940,7740,1606,2360,5000,5040,10,1,32128774,2590,50.69,0.48,12,0.14,159.00,16678.00,16900,20240419,-52.31,7360,20240123,9.51,16900,-52.31,20240419,7360,9.51,20240123,16900,-52.31,20240419,7360,9.51,20240123,1.59,N,006220,5000,1606 억,,189103,N,N,15,N,00,N
20241203,120225,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8060,170,2,2.15,328040130,40848,48.20,7890,8170,7850,10250,5530,7890,8030.75,0.59,0,20054,8090,7990,7890,7790,7690,7940,7740,1606,2360,5000,5040,10,1,32128774,2590,50.69,0.48,12,0.13,159.00,16678.00,16900,20240419,-52.31,7360,20240123,9.51,16900,-52.31,20240419,7360,9.51,20240123,16900,-52.31,20240419,7360,9.51,20240123,1.59,N,006220,5000,1606 억,,189103,N,N,15,N,00,N
20241203,110218,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8050,160,2,2.03,301993060,37606,44.38,7890,8170,7850,10250,5530,7890,8030.45,0.59,0,18761,8090,7990,7890,7790,7690,7940,7740,1606,2360,5000,5040,10,1,32128774,2586,50.63,0.48,12,0.12,159.00,16678.00,16900,20240419,-52.37,7360,20240123,9.38,16900,-52.37,20240419,7360,9.38,20240123,16900,-52.37,20240419,7360,9.38,20240123,1.59,N,006220,5000,1606 억,,189103,N,N,15,N,00,N
20241203,100210,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8020,130,2,1.65,220944880,27508,32.46,7890,8170,7850,10250,5530,7890,8032.02,0.59,0,16345,8090,7990,7890,7790,7690,7940,7740,1606,2360,5000,5040,10,1,32128774,2577,50.44,0.48,12,0.09,159.00,16678.00,16900,20240419,-52.54,7360,20240123,8.97,16900,-52.54,20240419,7360,8.97,20240123,16900,-52.54,20240419,7360,8.97,20240123,1.59,N,006220,5000,1606 억,,189103,N,N,15,N,00,N
20241203,090209,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7960,70,2,0.89,8310950,1051,1.24,7890,7970,7850,10250,5530,7890,7907.66,0.59,0,-98,8090,7990,7890,7790,7690,7940,7740,1606,2360,5000,5040,10,1,32128774,2557,50.06,0.48,12,0.00,159.00,16678.00,16900,20240419,-52.90,7360,20240123,8.15,16900,-52.90,20240419,7360,8.15,20240123,16900,-52.90,20240419,7360,8.15,20240123,1.59,N,006220,5000,1606 억,,189103,N,N,15,N,00,N
20241202,160205,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7890,-40,5,-0.50,661008250,84031,135.50,7920,7990,7790,10300,5560,7930,7866.23,0.60,0,-6195,8183,8056,7983,7856,7783,8020,7820,1606,2370,5000,5070,10,1,32128774,2535,49.62,0.47,12,0.26,159.00,16678.00,16900,20240419,-53.31,7360,20240123,7.20,16900,-53.31,20240419,7360,7.20,20240123,16900,-53.31,20240419,7360,7.20,20240123,1.57,N,006220,5000,1606 억,,194237,N,N,15,N,00,N
20241202,150213,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7920,-10,5,-0.13,633867150,80598,129.97,7920,7990,7790,10300,5560,7930,7864.55,0.60,0,-5347,8183,8056,7983,7856,7783,8020,7820,1606,2370,5000,5070,10,1,32128774,2545,49.81,0.47,12,0.25,159.00,16678.00,16900,20240419,-53.14,7360,20240123,7.61,16900,-53.14,20240419,7360,7.61,20240123,16900,-53.14,20240419,7360,7.61,20240123,1.57,N,006220,5000,1606 억,,194237,N,N,26,N,00,N
20241202,140211,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7880,-50,5,-0.63,534266240,67985,109.63,7920,7990,7790,10300,5560,7930,7858.59,0.60,0,-3456,8183,8056,7983,7856,7783,8020,7820,1606,2370,5000,5070,10,1,32128774,2532,49.56,0.47,12,0.21,159.00,16678.00,16900,20240419,-53.37,7360,20240123,7.07,16900,-53.37,20240419,7360,7.07,20240123,16900,-53.37,20240419,7360,7.07,20240123,1.57,N,006220,5000,1606 억,,194237,N,N,26,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 20241203 160217 55 40.00 KOSPI 금융업 N N N Y 40 N 8120 230 2 2.92 536912150 66714 78.73 7890 8170 7850 10250 5530 7890 8047.23 0.59 0 36308 8090 7990 7890 7790 7690 7940 7740 1606 2360 5000 5040 10 1 32128774 2609 51.07 0.49 12 0.21 159.00 16678.00 16900 20240419 -51.95 7360 20240123 10.33 16900 -51.95 20240419 7360 10.33 20240123 16900 -51.95 20240419 7360 10.33 20240123 1.59 N 006220 5000 1606 억 189103 N N 112 N 00 N
3 20241203 150220 55 40.00 KOSPI 금융업 N N N Y 40 N 8110 220 2 2.79 510784150 63494 74.93 7890 8170 7850 10250 5530 7890 8044.61 0.59 0 34892 8090 7990 7890 7790 7690 7940 7740 1606 2360 5000 5040 10 1 32128774 2606 51.01 0.49 12 0.20 159.00 16678.00 16900 20240419 -52.01 7360 20240123 10.19 16900 -52.01 20240419 7360 10.19 20240123 16900 -52.01 20240419 7360 10.19 20240123 1.59 N 006220 5000 1606 억 189103 N N 15 N 00 N
4 20241203 140214 55 40.00 KOSPI 금융업 N N N Y 40 N 8070 180 2 2.28 429654730 53480 63.11 7890 8170 7850 10250 5530 7890 8033.93 0.59 0 27809 8090 7990 7890 7790 7690 7940 7740 1606 2360 5000 5040 10 1 32128774 2593 50.75 0.48 12 0.17 159.00 16678.00 16900 20240419 -52.25 7360 20240123 9.65 16900 -52.25 20240419 7360 9.65 20240123 16900 -52.25 20240419 7360 9.65 20240123 1.59 N 006220 5000 1606 억 189103 N N 15 N 00 N
5 20241203 130218 55 40.00 KOSPI 금융업 N N N Y 40 N 8060 170 2 2.15 368389280 45888 54.15 7890 8170 7850 10250 5530 7890 8028.01 0.59 0 21666 8090 7990 7890 7790 7690 7940 7740 1606 2360 5000 5040 10 1 32128774 2590 50.69 0.48 12 0.14 159.00 16678.00 16900 20240419 -52.31 7360 20240123 9.51 16900 -52.31 20240419 7360 9.51 20240123 16900 -52.31 20240419 7360 9.51 20240123 1.59 N 006220 5000 1606 억 189103 N N 15 N 00 N
6 20241203 120225 55 40.00 KOSPI 금융업 N N N Y 40 N 8060 170 2 2.15 328040130 40848 48.20 7890 8170 7850 10250 5530 7890 8030.75 0.59 0 20054 8090 7990 7890 7790 7690 7940 7740 1606 2360 5000 5040 10 1 32128774 2590 50.69 0.48 12 0.13 159.00 16678.00 16900 20240419 -52.31 7360 20240123 9.51 16900 -52.31 20240419 7360 9.51 20240123 16900 -52.31 20240419 7360 9.51 20240123 1.59 N 006220 5000 1606 억 189103 N N 15 N 00 N
7 20241203 110218 55 40.00 KOSPI 금융업 N N N Y 40 N 8050 160 2 2.03 301993060 37606 44.38 7890 8170 7850 10250 5530 7890 8030.45 0.59 0 18761 8090 7990 7890 7790 7690 7940 7740 1606 2360 5000 5040 10 1 32128774 2586 50.63 0.48 12 0.12 159.00 16678.00 16900 20240419 -52.37 7360 20240123 9.38 16900 -52.37 20240419 7360 9.38 20240123 16900 -52.37 20240419 7360 9.38 20240123 1.59 N 006220 5000 1606 억 189103 N N 15 N 00 N
8 20241203 100210 55 40.00 KOSPI 금융업 N N N Y 40 N 8020 130 2 1.65 220944880 27508 32.46 7890 8170 7850 10250 5530 7890 8032.02 0.59 0 16345 8090 7990 7890 7790 7690 7940 7740 1606 2360 5000 5040 10 1 32128774 2577 50.44 0.48 12 0.09 159.00 16678.00 16900 20240419 -52.54 7360 20240123 8.97 16900 -52.54 20240419 7360 8.97 20240123 16900 -52.54 20240419 7360 8.97 20240123 1.59 N 006220 5000 1606 억 189103 N N 15 N 00 N
9 20241203 090209 55 40.00 KOSPI 금융업 N N N Y 40 N 7960 70 2 0.89 8310950 1051 1.24 7890 7970 7850 10250 5530 7890 7907.66 0.59 0 -98 8090 7990 7890 7790 7690 7940 7740 1606 2360 5000 5040 10 1 32128774 2557 50.06 0.48 12 0.00 159.00 16678.00 16900 20240419 -52.90 7360 20240123 8.15 16900 -52.90 20240419 7360 8.15 20240123 16900 -52.90 20240419 7360 8.15 20240123 1.59 N 006220 5000 1606 억 189103 N N 15 N 00 N
10 20241202 160205 55 40.00 KOSPI 금융업 N N N Y 40 N 7890 -40 5 -0.50 661008250 84031 135.50 7920 7990 7790 10300 5560 7930 7866.23 0.60 0 -6195 8183 8056 7983 7856 7783 8020 7820 1606 2370 5000 5070 10 1 32128774 2535 49.62 0.47 12 0.26 159.00 16678.00 16900 20240419 -53.31 7360 20240123 7.20 16900 -53.31 20240419 7360 7.20 20240123 16900 -53.31 20240419 7360 7.20 20240123 1.57 N 006220 5000 1606 억 194237 N N 15 N 00 N
11 20241202 150213 55 40.00 KOSPI 금융업 N N N Y 40 N 7920 -10 5 -0.13 633867150 80598 129.97 7920 7990 7790 10300 5560 7930 7864.55 0.60 0 -5347 8183 8056 7983 7856 7783 8020 7820 1606 2370 5000 5070 10 1 32128774 2545 49.81 0.47 12 0.25 159.00 16678.00 16900 20240419 -53.14 7360 20240123 7.61 16900 -53.14 20240419 7360 7.61 20240123 16900 -53.14 20240419 7360 7.61 20240123 1.57 N 006220 5000 1606 억 194237 N N 26 N 00 N
12 20241202 140211 55 40.00 KOSPI 금융업 N N N Y 40 N 7880 -50 5 -0.63 534266240 67985 109.63 7920 7990 7790 10300 5560 7930 7858.59 0.60 0 -3456 8183 8056 7983 7856 7783 8020 7820 1606 2370 5000 5070 10 1 32128774 2532 49.56 0.47 12 0.21 159.00 16678.00 16900 20240419 -53.37 7360 20240123 7.07 16900 -53.37 20240419 7360 7.07 20240123 16900 -53.37 20240419 7360 7.07 20240123 1.57 N 006220 5000 1606 억 194237 N N 26 N 00 N