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
006260/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,KOSPI200,,금융업,N,N,N,Y,40,Y,95100,5300,2,5.90,17939696400,191492,143.86,90300,95300,90200,116700,62900,89800,93683.18,17.29,0,10379,92066,90932,89666,88532,87266,91500,89100,1610,26900,5000,66450,100,1,32200000,30622,7.02,0.63,12,0.59,13539.00,151295.00,194800,20240521,-51.18,77200,20240118,23.19,194800,-51.18,20240521,77200,23.19,20240118,194800,-51.18,20240521,77200,23.19,20240118,1.17,N,006260,5000,1610 억,,5566105,N,N,4602,N,00,N
20241203,150220,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,95100,5300,2,5.90,16733376000,178803,134.33,90300,95300,90200,116700,62900,89800,93585.78,17.29,0,6882,92066,90932,89666,88532,87266,91500,89100,1610,26900,5000,66450,100,1,32200000,30622,7.02,0.63,12,0.56,13539.00,151295.00,194800,20240521,-51.18,77200,20240118,23.19,194800,-51.18,20240521,77200,23.19,20240118,194800,-51.18,20240521,77200,23.19,20240118,1.17,N,006260,5000,1610 억,,5566105,N,N,4264,N,00,N
20241203,140215,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,94400,4600,2,5.12,14852024400,158969,119.43,90300,95300,90200,116700,62900,89800,93427.42,17.29,0,5015,92066,90932,89666,88532,87266,91500,89100,1610,26900,5000,66450,100,1,32200000,30397,6.97,0.62,12,0.49,13539.00,151295.00,194800,20240521,-51.54,77200,20240118,22.28,194800,-51.54,20240521,77200,22.28,20240118,194800,-51.54,20240521,77200,22.28,20240118,1.17,N,006260,5000,1610 억,,5566105,N,N,4264,N,00,N
20241203,130218,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,94400,4600,2,5.12,12064220900,129557,97.33,90300,94400,90200,116700,62900,89800,93119.30,17.29,0,8230,92066,90932,89666,88532,87266,91500,89100,1610,26900,5000,66450,100,1,32200000,30397,6.97,0.62,12,0.40,13539.00,151295.00,194800,20240521,-51.54,77200,20240118,22.28,194800,-51.54,20240521,77200,22.28,20240118,194800,-51.54,20240521,77200,22.28,20240118,1.17,N,006260,5000,1610 억,,5566105,N,N,4264,N,00,N
20241203,120225,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,93500,3700,2,4.12,10168460700,109395,82.18,90300,94100,90200,116700,62900,89800,92952.10,17.29,0,7983,92066,90932,89666,88532,87266,91500,89100,1610,26900,5000,66450,100,1,32200000,30107,6.91,0.62,12,0.34,13539.00,151295.00,194800,20240521,-52.00,77200,20240118,21.11,194800,-52.00,20240521,77200,21.11,20240118,194800,-52.00,20240521,77200,21.11,20240118,1.17,N,006260,5000,1610 억,,5566105,N,N,4264,N,00,N
20241203,110218,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,93700,3900,2,4.34,8338859500,89830,67.49,90300,94100,90200,116700,62900,89800,92829.71,17.29,0,10932,92066,90932,89666,88532,87266,91500,89100,1610,26900,5000,66450,100,1,32200000,30171,6.92,0.62,12,0.28,13539.00,151295.00,194800,20240521,-51.90,77200,20240118,21.37,194800,-51.90,20240521,77200,21.37,20240118,194800,-51.90,20240521,77200,21.37,20240118,1.17,N,006260,5000,1610 억,,5566105,N,N,4264,N,00,N
20241203,100210,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,92900,3100,2,3.45,4192232900,45492,34.18,90300,93200,90200,116700,62900,89800,92153.76,17.29,0,11453,92066,90932,89666,88532,87266,91500,89100,1610,26900,5000,66450,100,1,32200000,29914,6.86,0.61,12,0.14,13539.00,151295.00,194800,20240521,-52.31,77200,20240118,20.34,194800,-52.31,20240521,77200,20.34,20240118,194800,-52.31,20240521,77200,20.34,20240118,1.17,N,006260,5000,1610 억,,5566105,N,N,4264,N,00,N
20241203,090209,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,91100,1300,2,1.45,244643900,2697,2.03,90300,91200,90200,116700,62900,89800,90713.37,17.29,0,1167,92066,90932,89666,88532,87266,91500,89100,1610,26900,5000,66450,100,1,32200000,29334,6.73,0.60,12,0.01,13539.00,151295.00,194800,20240521,-53.23,77200,20240118,18.01,194800,-53.23,20240521,77200,18.01,20240118,194800,-53.23,20240521,77200,18.01,20240118,1.17,N,006260,5000,1610 억,,5566105,N,N,4264,N,00,N
20241202,160206,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,89800,1400,2,1.58,11867298700,132340,79.83,89300,90800,88400,114900,61900,88400,89672.69,17.25,0,2289,93600,91000,89200,86600,84800,90100,85700,1610,26500,5000,65410,100,1,32200000,28916,6.63,0.59,12,0.41,13539.00,151295.00,194800,20240521,-53.90,77200,20240118,16.32,194800,-53.90,20240521,77200,16.32,20240118,194800,-53.90,20240521,77200,16.32,20240118,1.16,N,006260,5000,1610 억,,5555805,N,N,4264,N,00,N
20241202,150213,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,89900,1500,2,1.70,11094834700,123742,74.64,89300,90800,88400,114900,61900,88400,89661.03,17.25,0,2813,93600,91000,89200,86600,84800,90100,85700,1610,26500,5000,65410,100,1,32200000,28948,6.64,0.59,12,0.38,13539.00,151295.00,194800,20240521,-53.85,77200,20240118,16.45,194800,-53.85,20240521,77200,16.45,20240118,194800,-53.85,20240521,77200,16.45,20240118,1.16,N,006260,5000,1610 억,,5555805,N,N,954,N,00,N
20241202,140211,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,90200,1800,2,2.04,9669190400,107895,65.08,89300,90800,88400,114900,61900,88400,89616.67,17.25,0,6005,93600,91000,89200,86600,84800,90100,85700,1610,26500,5000,65410,100,1,32200000,29044,6.66,0.60,12,0.34,13539.00,151295.00,194800,20240521,-53.70,77200,20240118,16.84,194800,-53.70,20240521,77200,16.84,20240118,194800,-53.70,20240521,77200,16.84,20240118,1.16,N,006260,5000,1610 억,,5555805,N,N,954,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 KOSPI200 금융업 N N N Y 40 Y 95100 5300 2 5.90 17939696400 191492 143.86 90300 95300 90200 116700 62900 89800 93683.18 17.29 0 10379 92066 90932 89666 88532 87266 91500 89100 1610 26900 5000 66450 100 1 32200000 30622 7.02 0.63 12 0.59 13539.00 151295.00 194800 20240521 -51.18 77200 20240118 23.19 194800 -51.18 20240521 77200 23.19 20240118 194800 -51.18 20240521 77200 23.19 20240118 1.17 N 006260 5000 1610 억 5566105 N N 4602 N 00 N
3 20241203 150220 55 40.00 KOSPI200 금융업 N N N Y 40 Y 95100 5300 2 5.90 16733376000 178803 134.33 90300 95300 90200 116700 62900 89800 93585.78 17.29 0 6882 92066 90932 89666 88532 87266 91500 89100 1610 26900 5000 66450 100 1 32200000 30622 7.02 0.63 12 0.56 13539.00 151295.00 194800 20240521 -51.18 77200 20240118 23.19 194800 -51.18 20240521 77200 23.19 20240118 194800 -51.18 20240521 77200 23.19 20240118 1.17 N 006260 5000 1610 억 5566105 N N 4264 N 00 N
4 20241203 140215 55 40.00 KOSPI200 금융업 N N N Y 40 Y 94400 4600 2 5.12 14852024400 158969 119.43 90300 95300 90200 116700 62900 89800 93427.42 17.29 0 5015 92066 90932 89666 88532 87266 91500 89100 1610 26900 5000 66450 100 1 32200000 30397 6.97 0.62 12 0.49 13539.00 151295.00 194800 20240521 -51.54 77200 20240118 22.28 194800 -51.54 20240521 77200 22.28 20240118 194800 -51.54 20240521 77200 22.28 20240118 1.17 N 006260 5000 1610 억 5566105 N N 4264 N 00 N
5 20241203 130218 55 40.00 KOSPI200 금융업 N N N Y 40 Y 94400 4600 2 5.12 12064220900 129557 97.33 90300 94400 90200 116700 62900 89800 93119.30 17.29 0 8230 92066 90932 89666 88532 87266 91500 89100 1610 26900 5000 66450 100 1 32200000 30397 6.97 0.62 12 0.40 13539.00 151295.00 194800 20240521 -51.54 77200 20240118 22.28 194800 -51.54 20240521 77200 22.28 20240118 194800 -51.54 20240521 77200 22.28 20240118 1.17 N 006260 5000 1610 억 5566105 N N 4264 N 00 N
6 20241203 120225 55 40.00 KOSPI200 금융업 N N N Y 40 Y 93500 3700 2 4.12 10168460700 109395 82.18 90300 94100 90200 116700 62900 89800 92952.10 17.29 0 7983 92066 90932 89666 88532 87266 91500 89100 1610 26900 5000 66450 100 1 32200000 30107 6.91 0.62 12 0.34 13539.00 151295.00 194800 20240521 -52.00 77200 20240118 21.11 194800 -52.00 20240521 77200 21.11 20240118 194800 -52.00 20240521 77200 21.11 20240118 1.17 N 006260 5000 1610 억 5566105 N N 4264 N 00 N
7 20241203 110218 55 40.00 KOSPI200 금융업 N N N Y 40 Y 93700 3900 2 4.34 8338859500 89830 67.49 90300 94100 90200 116700 62900 89800 92829.71 17.29 0 10932 92066 90932 89666 88532 87266 91500 89100 1610 26900 5000 66450 100 1 32200000 30171 6.92 0.62 12 0.28 13539.00 151295.00 194800 20240521 -51.90 77200 20240118 21.37 194800 -51.90 20240521 77200 21.37 20240118 194800 -51.90 20240521 77200 21.37 20240118 1.17 N 006260 5000 1610 억 5566105 N N 4264 N 00 N
8 20241203 100210 55 40.00 KOSPI200 금융업 N N N Y 40 Y 92900 3100 2 3.45 4192232900 45492 34.18 90300 93200 90200 116700 62900 89800 92153.76 17.29 0 11453 92066 90932 89666 88532 87266 91500 89100 1610 26900 5000 66450 100 1 32200000 29914 6.86 0.61 12 0.14 13539.00 151295.00 194800 20240521 -52.31 77200 20240118 20.34 194800 -52.31 20240521 77200 20.34 20240118 194800 -52.31 20240521 77200 20.34 20240118 1.17 N 006260 5000 1610 억 5566105 N N 4264 N 00 N
9 20241203 090209 55 40.00 KOSPI200 금융업 N N N Y 40 Y 91100 1300 2 1.45 244643900 2697 2.03 90300 91200 90200 116700 62900 89800 90713.37 17.29 0 1167 92066 90932 89666 88532 87266 91500 89100 1610 26900 5000 66450 100 1 32200000 29334 6.73 0.60 12 0.01 13539.00 151295.00 194800 20240521 -53.23 77200 20240118 18.01 194800 -53.23 20240521 77200 18.01 20240118 194800 -53.23 20240521 77200 18.01 20240118 1.17 N 006260 5000 1610 억 5566105 N N 4264 N 00 N
10 20241202 160206 55 40.00 KOSPI200 금융업 N N N Y 40 Y 89800 1400 2 1.58 11867298700 132340 79.83 89300 90800 88400 114900 61900 88400 89672.69 17.25 0 2289 93600 91000 89200 86600 84800 90100 85700 1610 26500 5000 65410 100 1 32200000 28916 6.63 0.59 12 0.41 13539.00 151295.00 194800 20240521 -53.90 77200 20240118 16.32 194800 -53.90 20240521 77200 16.32 20240118 194800 -53.90 20240521 77200 16.32 20240118 1.16 N 006260 5000 1610 억 5555805 N N 4264 N 00 N
11 20241202 150213 55 40.00 KOSPI200 금융업 N N N Y 40 Y 89900 1500 2 1.70 11094834700 123742 74.64 89300 90800 88400 114900 61900 88400 89661.03 17.25 0 2813 93600 91000 89200 86600 84800 90100 85700 1610 26500 5000 65410 100 1 32200000 28948 6.64 0.59 12 0.38 13539.00 151295.00 194800 20240521 -53.85 77200 20240118 16.45 194800 -53.85 20240521 77200 16.45 20240118 194800 -53.85 20240521 77200 16.45 20240118 1.16 N 006260 5000 1610 억 5555805 N N 954 N 00 N
12 20241202 140211 55 40.00 KOSPI200 금융업 N N N Y 40 Y 90200 1800 2 2.04 9669190400 107895 65.08 89300 90800 88400 114900 61900 88400 89616.67 17.25 0 6005 93600 91000 89200 86600 84800 90100 85700 1610 26500 5000 65410 100 1 32200000 29044 6.66 0.60 12 0.34 13539.00 151295.00 194800 20240521 -53.70 77200 20240118 16.84 194800 -53.70 20240521 77200 16.84 20240118 194800 -53.70 20240521 77200 16.84 20240118 1.16 N 006260 5000 1610 억 5555805 N N 954 N 00 N