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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000650/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
20241210,160109,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,35050,1050,2,3.09,9563850,271,97.13,33900,35800,33900,44200,23800,34000,35290.96,0.04,0,0,36000,35000,34500,33500,33000,34750,33250,71,10200,5000,22440,50,1,1429220,501,-10.41,2.62,12,0.02,-3368.00,13387.00,70700,20240201,-50.42,33900,20241210,3.39,70700,-50.42,20240201,33900,3.39,20241210,70700,-50.42,20240201,33900,3.39,20241210,0.00,N,000650,5000,71 억,,617,N,N,0,N,00,N
20241210,150109,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,35100,1100,2,3.24,9528800,270,96.77,33900,35800,33900,44200,23800,34000,35291.85,0.04,0,0,36000,35000,34500,33500,33000,34750,33250,71,10200,5000,22440,50,1,1429220,502,-10.42,2.62,12,0.02,-3368.00,13387.00,70700,20240201,-50.35,33900,20241210,3.54,70700,-50.35,20240201,33900,3.54,20241210,70700,-50.35,20240201,33900,3.54,20241210,0.00,N,000650,5000,71 억,,617,N,N,0,N,00,N
20241210,140109,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,35050,1050,2,3.09,9353500,265,94.98,33900,35800,33900,44200,23800,34000,35296.23,0.04,0,0,36000,35000,34500,33500,33000,34750,33250,71,10200,5000,22440,50,1,1429220,501,-10.41,2.62,12,0.02,-3368.00,13387.00,70700,20240201,-50.42,33900,20241210,3.39,70700,-50.42,20240201,33900,3.39,20241210,70700,-50.42,20240201,33900,3.39,20241210,0.00,N,000650,5000,71 억,,617,N,N,0,N,00,N
20241210,130108,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,35100,1100,2,3.24,9178250,260,93.19,33900,35800,33900,44200,23800,34000,35300.96,0.04,0,0,36000,35000,34500,33500,33000,34750,33250,71,10200,5000,22440,50,1,1429220,502,-10.42,2.62,12,0.02,-3368.00,13387.00,70700,20240201,-50.35,33900,20241210,3.54,70700,-50.35,20240201,33900,3.54,20241210,70700,-50.35,20240201,33900,3.54,20241210,0.00,N,000650,5000,71 억,,617,N,N,0,N,00,N
20241210,120109,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,35100,1100,2,3.24,9073550,257,92.11,33900,35800,33900,44200,23800,34000,35305.64,0.04,0,0,36000,35000,34500,33500,33000,34750,33250,71,10200,5000,22440,50,1,1429220,502,-10.42,2.62,12,0.02,-3368.00,13387.00,70700,20240201,-50.35,33900,20241210,3.54,70700,-50.35,20240201,33900,3.54,20241210,70700,-50.35,20240201,33900,3.54,20241210,0.00,N,000650,5000,71 억,,617,N,N,0,N,00,N
20241210,110108,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,35200,1200,2,3.53,9038450,256,91.76,33900,35800,33900,44200,23800,34000,35306.45,0.04,0,0,36000,35000,34500,33500,33000,34750,33250,71,10200,5000,22440,50,1,1429220,503,-10.45,2.63,12,0.02,-3368.00,13387.00,70700,20240201,-50.21,33900,20241210,3.83,70700,-50.21,20240201,33900,3.83,20241210,70700,-50.21,20240201,33900,3.83,20241210,0.00,N,000650,5000,71 억,,617,N,N,0,N,00,N
20241210,100109,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,35200,1200,2,3.53,6926450,196,70.25,33900,35800,33900,44200,23800,34000,35339.03,0.04,0,0,36000,35000,34500,33500,33000,34750,33250,71,10200,5000,22440,50,1,1429220,503,-10.45,2.63,12,0.01,-3368.00,13387.00,70700,20240201,-50.21,33900,20241210,3.83,70700,-50.21,20240201,33900,3.83,20241210,70700,-50.21,20240201,33900,3.83,20241210,0.00,N,000650,5000,71 억,,617,N,N,0,N,00,N
20241210,090109,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,33900,-100,5,-0.29,203400,6,2.15,33900,33900,33900,44200,23800,34000,33900.00,0.04,0,0,36000,35000,34500,33500,33000,34750,33250,71,10200,5000,22440,50,1,1429220,485,-10.07,2.53,12,0.00,-3368.00,13387.00,70700,20240201,-52.05,33900,20241210,0.00,70700,-52.05,20240201,33900,0.00,20241210,70700,-52.05,20240201,33900,0.00,20241210,0.00,N,000650,5000,71 억,,617,N,N,0,N,00,N
20241209,160108,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,34000,-900,5,-2.58,9513450,279,116.74,35500,35500,34000,45350,24450,34900,34098.74,0.04,0,-4,37733,36316,35583,34166,33433,35950,33800,71,10450,5000,23030,50,1,1429220,486,-10.10,2.54,12,0.02,-3368.00,13387.00,70700,20240201,-51.91,34000,20241209,0.00,70700,-51.91,20240201,34000,0.00,20241209,70700,-51.91,20240201,34000,0.00,20241209,0.00,N,000650,5000,71 억,,622,N,N,0,N,00,N
20241209,150109,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,34000,-900,5,-2.58,8833150,259,108.37,35500,35500,34000,45350,24450,34900,34104.83,0.04,0,-2,37733,36316,35583,34166,33433,35950,33800,71,10450,5000,23030,50,1,1429220,486,-10.10,2.54,12,0.02,-3368.00,13387.00,70700,20240201,-51.91,34000,20241209,0.00,70700,-51.91,20240201,34000,0.00,20241209,70700,-51.91,20240201,34000,0.00,20241209,0.00,N,000650,5000,71 억,,622,N,N,0,N,00,N
20241209,140109,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,34050,-850,5,-2.44,5088100,149,62.34,35500,35500,34000,45350,24450,34900,34148.32,0.04,0,-2,37733,36316,35583,34166,33433,35950,33800,71,10450,5000,23030,50,1,1429220,487,-10.11,2.54,12,0.01,-3368.00,13387.00,70700,20240201,-51.84,34000,20241209,0.15,70700,-51.84,20240201,34000,0.15,20241209,70700,-51.84,20240201,34000,0.15,20241209,0.00,N,000650,5000,71 억,,622,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 20241210 160109 57 100.00 KOSPI 신저가 N N N N N 35050 1050 2 3.09 9563850 271 97.13 33900 35800 33900 44200 23800 34000 35290.96 0.04 0 0 36000 35000 34500 33500 33000 34750 33250 71 10200 5000 22440 50 1 1429220 501 -10.41 2.62 12 0.02 -3368.00 13387.00 70700 20240201 -50.42 33900 20241210 3.39 70700 -50.42 20240201 33900 3.39 20241210 70700 -50.42 20240201 33900 3.39 20241210 0.00 N 000650 5000 71 억 617 N N 0 N 00 N
3 20241210 150109 57 100.00 KOSPI 신저가 N N N N N 35100 1100 2 3.24 9528800 270 96.77 33900 35800 33900 44200 23800 34000 35291.85 0.04 0 0 36000 35000 34500 33500 33000 34750 33250 71 10200 5000 22440 50 1 1429220 502 -10.42 2.62 12 0.02 -3368.00 13387.00 70700 20240201 -50.35 33900 20241210 3.54 70700 -50.35 20240201 33900 3.54 20241210 70700 -50.35 20240201 33900 3.54 20241210 0.00 N 000650 5000 71 억 617 N N 0 N 00 N
4 20241210 140109 57 100.00 KOSPI 신저가 N N N N N 35050 1050 2 3.09 9353500 265 94.98 33900 35800 33900 44200 23800 34000 35296.23 0.04 0 0 36000 35000 34500 33500 33000 34750 33250 71 10200 5000 22440 50 1 1429220 501 -10.41 2.62 12 0.02 -3368.00 13387.00 70700 20240201 -50.42 33900 20241210 3.39 70700 -50.42 20240201 33900 3.39 20241210 70700 -50.42 20240201 33900 3.39 20241210 0.00 N 000650 5000 71 억 617 N N 0 N 00 N
5 20241210 130108 57 100.00 KOSPI 신저가 N N N N N 35100 1100 2 3.24 9178250 260 93.19 33900 35800 33900 44200 23800 34000 35300.96 0.04 0 0 36000 35000 34500 33500 33000 34750 33250 71 10200 5000 22440 50 1 1429220 502 -10.42 2.62 12 0.02 -3368.00 13387.00 70700 20240201 -50.35 33900 20241210 3.54 70700 -50.35 20240201 33900 3.54 20241210 70700 -50.35 20240201 33900 3.54 20241210 0.00 N 000650 5000 71 억 617 N N 0 N 00 N
6 20241210 120109 57 100.00 KOSPI 신저가 N N N N N 35100 1100 2 3.24 9073550 257 92.11 33900 35800 33900 44200 23800 34000 35305.64 0.04 0 0 36000 35000 34500 33500 33000 34750 33250 71 10200 5000 22440 50 1 1429220 502 -10.42 2.62 12 0.02 -3368.00 13387.00 70700 20240201 -50.35 33900 20241210 3.54 70700 -50.35 20240201 33900 3.54 20241210 70700 -50.35 20240201 33900 3.54 20241210 0.00 N 000650 5000 71 억 617 N N 0 N 00 N
7 20241210 110108 57 100.00 KOSPI 신저가 N N N N N 35200 1200 2 3.53 9038450 256 91.76 33900 35800 33900 44200 23800 34000 35306.45 0.04 0 0 36000 35000 34500 33500 33000 34750 33250 71 10200 5000 22440 50 1 1429220 503 -10.45 2.63 12 0.02 -3368.00 13387.00 70700 20240201 -50.21 33900 20241210 3.83 70700 -50.21 20240201 33900 3.83 20241210 70700 -50.21 20240201 33900 3.83 20241210 0.00 N 000650 5000 71 억 617 N N 0 N 00 N
8 20241210 100109 57 100.00 KOSPI 신저가 N N N N N 35200 1200 2 3.53 6926450 196 70.25 33900 35800 33900 44200 23800 34000 35339.03 0.04 0 0 36000 35000 34500 33500 33000 34750 33250 71 10200 5000 22440 50 1 1429220 503 -10.45 2.63 12 0.01 -3368.00 13387.00 70700 20240201 -50.21 33900 20241210 3.83 70700 -50.21 20240201 33900 3.83 20241210 70700 -50.21 20240201 33900 3.83 20241210 0.00 N 000650 5000 71 억 617 N N 0 N 00 N
9 20241210 090109 57 100.00 KOSPI 신저가 N N N N N 33900 -100 5 -0.29 203400 6 2.15 33900 33900 33900 44200 23800 34000 33900.00 0.04 0 0 36000 35000 34500 33500 33000 34750 33250 71 10200 5000 22440 50 1 1429220 485 -10.07 2.53 12 0.00 -3368.00 13387.00 70700 20240201 -52.05 33900 20241210 0.00 70700 -52.05 20240201 33900 0.00 20241210 70700 -52.05 20240201 33900 0.00 20241210 0.00 N 000650 5000 71 억 617 N N 0 N 00 N
10 20241209 160108 57 100.00 KOSPI 신저가 N N N N N 34000 -900 5 -2.58 9513450 279 116.74 35500 35500 34000 45350 24450 34900 34098.74 0.04 0 -4 37733 36316 35583 34166 33433 35950 33800 71 10450 5000 23030 50 1 1429220 486 -10.10 2.54 12 0.02 -3368.00 13387.00 70700 20240201 -51.91 34000 20241209 0.00 70700 -51.91 20240201 34000 0.00 20241209 70700 -51.91 20240201 34000 0.00 20241209 0.00 N 000650 5000 71 억 622 N N 0 N 00 N
11 20241209 150109 57 100.00 KOSPI 신저가 N N N N N 34000 -900 5 -2.58 8833150 259 108.37 35500 35500 34000 45350 24450 34900 34104.83 0.04 0 -2 37733 36316 35583 34166 33433 35950 33800 71 10450 5000 23030 50 1 1429220 486 -10.10 2.54 12 0.02 -3368.00 13387.00 70700 20240201 -51.91 34000 20241209 0.00 70700 -51.91 20240201 34000 0.00 20241209 70700 -51.91 20240201 34000 0.00 20241209 0.00 N 000650 5000 71 억 622 N N 0 N 00 N
12 20241209 140109 57 100.00 KOSPI 신저가 N N N N N 34050 -850 5 -2.44 5088100 149 62.34 35500 35500 34000 45350 24450 34900 34148.32 0.04 0 -2 37733 36316 35583 34166 33433 35950 33800 71 10450 5000 23030 50 1 1429220 487 -10.11 2.54 12 0.01 -3368.00 13387.00 70700 20240201 -51.84 34000 20241209 0.15 70700 -51.84 20240201 34000 0.15 20241209 70700 -51.84 20240201 34000 0.15 20241209 0.00 N 000650 5000 71 억 622 N N 0 N 00 N