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
000680/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
20241210,160110,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,2670,210,2,8.54,437252120,169055,83.99,2460,2670,2460,3195,1725,2460,2586.26,0.47,0,119605,2746,2602,2531,2387,2316,2567,2352,3940,735,5000,1520,5,1,78803016,2104,19.63,0.36,12,0.21,136.00,7448.00,7090,20240124,-62.34,2460,20241210,8.54,7090,-62.34,20240124,2460,8.54,20241210,7090,-62.34,20240124,2460,8.54,20241210,0.70,N,000680,5000,3940 억,,373013,N,N,3,N,00,N
20241210,150110,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,2645,185,2,7.52,413723760,160190,79.58,2460,2655,2460,3195,1725,2460,2582.71,0.47,0,117113,2746,2602,2531,2387,2316,2567,2352,3940,735,5000,1520,5,1,78803016,2084,19.45,0.36,12,0.20,136.00,7448.00,7090,20240124,-62.69,2460,20241210,7.52,7090,-62.69,20240124,2460,7.52,20241210,7090,-62.69,20240124,2460,7.52,20241210,0.70,N,000680,5000,3940 억,,373013,N,N,0,N,00,N
20241210,140110,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,2645,185,2,7.52,382461010,148366,73.71,2460,2650,2460,3195,1725,2460,2577.82,0.47,0,110626,2746,2602,2531,2387,2316,2567,2352,3940,735,5000,1520,5,1,78803016,2084,19.45,0.36,12,0.19,136.00,7448.00,7090,20240124,-62.69,2460,20241210,7.52,7090,-62.69,20240124,2460,7.52,20241210,7090,-62.69,20240124,2460,7.52,20241210,0.70,N,000680,5000,3940 억,,373013,N,N,0,N,00,N
20241210,130109,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,2605,145,2,5.89,315166155,122678,60.95,2460,2620,2460,3195,1725,2460,2569.05,0.47,0,91971,2746,2602,2531,2387,2316,2567,2352,3940,735,5000,1520,5,1,78803016,2053,19.15,0.35,12,0.16,136.00,7448.00,7090,20240124,-63.26,2460,20241210,5.89,7090,-63.26,20240124,2460,5.89,20241210,7090,-63.26,20240124,2460,5.89,20241210,0.70,N,000680,5000,3940 억,,373013,N,N,0,N,00,N
20241210,120109,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,2615,155,2,6.30,283367220,110481,54.89,2460,2620,2460,3195,1725,2460,2564.85,0.47,0,85418,2746,2602,2531,2387,2316,2567,2352,3940,735,5000,1520,5,1,78803016,2061,19.23,0.35,12,0.14,136.00,7448.00,7090,20240124,-63.12,2460,20241210,6.30,7090,-63.12,20240124,2460,6.30,20241210,7090,-63.12,20240124,2460,6.30,20241210,0.70,N,000680,5000,3940 억,,373013,N,N,0,N,00,N
20241210,110109,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,2605,145,2,5.89,257526225,100578,49.97,2460,2610,2460,3195,1725,2460,2560.46,0.47,0,80032,2746,2602,2531,2387,2316,2567,2352,3940,735,5000,1520,5,1,78803016,2053,19.15,0.35,12,0.13,136.00,7448.00,7090,20240124,-63.26,2460,20241210,5.89,7090,-63.26,20240124,2460,5.89,20241210,7090,-63.26,20240124,2460,5.89,20241210,0.70,N,000680,5000,3940 억,,373013,N,N,0,N,00,N
20241210,100110,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,2600,140,2,5.69,214159240,83873,41.67,2460,2600,2460,3195,1725,2460,2553.38,0.47,0,65345,2746,2602,2531,2387,2316,2567,2352,3940,735,5000,1520,5,1,78803016,2049,19.12,0.35,12,0.11,136.00,7448.00,7090,20240124,-63.33,2460,20241210,5.69,7090,-63.33,20240124,2460,5.69,20241210,7090,-63.33,20240124,2460,5.69,20241210,0.70,N,000680,5000,3940 억,,373013,N,N,0,N,00,N
20241210,090110,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,2500,40,2,1.63,18773120,7626,3.79,2460,2500,2460,3195,1725,2460,2461.73,0.47,0,3844,2746,2602,2531,2387,2316,2567,2352,3940,735,5000,1520,5,1,78803016,1970,18.38,0.34,12,0.01,136.00,7448.00,7090,20240124,-64.74,2460,20241210,1.63,7090,-64.74,20240124,2460,1.63,20241210,7090,-64.74,20240124,2460,1.63,20241210,0.70,N,000680,5000,3940 억,,373013,N,N,0,N,00,N
20241209,160109,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,2460,-230,5,-8.55,508079120,200194,107.62,2675,2675,2460,3495,1885,2690,2539.29,0.49,0,-9578,2876,2782,2686,2592,2496,2735,2545,3940,805,5000,1660,5,1,78803016,1939,18.09,0.33,12,0.25,136.00,7448.00,7090,20240124,-65.30,2460,20241209,0.00,7090,-65.30,20240124,2460,0.00,20241209,7090,-65.30,20240124,2460,0.00,20241209,0.71,N,000680,5000,3940 억,,385642,N,N,0,N,00,N
20241209,150109,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,2500,-190,5,-7.06,441812930,173474,93.25,2675,2675,2500,3495,1885,2690,2546.85,0.49,0,-13655,2876,2782,2686,2592,2496,2735,2545,3940,805,5000,1660,5,1,78803016,1970,18.38,0.34,12,0.22,136.00,7448.00,7090,20240124,-64.74,2500,20241209,0.00,7090,-64.74,20240124,2500,0.00,20241209,7090,-64.74,20240124,2500,0.00,20241209,0.71,N,000680,5000,3940 억,,385642,N,N,0,N,00,N
20241209,140110,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,2535,-155,5,-5.76,357423375,139838,75.17,2675,2675,2505,3495,1885,2690,2555.98,0.49,0,-17620,2876,2782,2686,2592,2496,2735,2545,3940,805,5000,1660,5,1,78803016,1998,18.64,0.34,12,0.18,136.00,7448.00,7090,20240124,-64.25,2505,20241209,1.20,7090,-64.25,20240124,2505,1.20,20241209,7090,-64.25,20240124,2505,1.20,20241209,0.71,N,000680,5000,3940 억,,385642,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 160110 57 100.00 KOSPI 신저가 N N N N N 2670 210 2 8.54 437252120 169055 83.99 2460 2670 2460 3195 1725 2460 2586.26 0.47 0 119605 2746 2602 2531 2387 2316 2567 2352 3940 735 5000 1520 5 1 78803016 2104 19.63 0.36 12 0.21 136.00 7448.00 7090 20240124 -62.34 2460 20241210 8.54 7090 -62.34 20240124 2460 8.54 20241210 7090 -62.34 20240124 2460 8.54 20241210 0.70 N 000680 5000 3940 억 373013 N N 3 N 00 N
3 20241210 150110 57 100.00 KOSPI 신저가 N N N N N 2645 185 2 7.52 413723760 160190 79.58 2460 2655 2460 3195 1725 2460 2582.71 0.47 0 117113 2746 2602 2531 2387 2316 2567 2352 3940 735 5000 1520 5 1 78803016 2084 19.45 0.36 12 0.20 136.00 7448.00 7090 20240124 -62.69 2460 20241210 7.52 7090 -62.69 20240124 2460 7.52 20241210 7090 -62.69 20240124 2460 7.52 20241210 0.70 N 000680 5000 3940 억 373013 N N 0 N 00 N
4 20241210 140110 57 100.00 KOSPI 신저가 N N N N N 2645 185 2 7.52 382461010 148366 73.71 2460 2650 2460 3195 1725 2460 2577.82 0.47 0 110626 2746 2602 2531 2387 2316 2567 2352 3940 735 5000 1520 5 1 78803016 2084 19.45 0.36 12 0.19 136.00 7448.00 7090 20240124 -62.69 2460 20241210 7.52 7090 -62.69 20240124 2460 7.52 20241210 7090 -62.69 20240124 2460 7.52 20241210 0.70 N 000680 5000 3940 억 373013 N N 0 N 00 N
5 20241210 130109 57 100.00 KOSPI 신저가 N N N N N 2605 145 2 5.89 315166155 122678 60.95 2460 2620 2460 3195 1725 2460 2569.05 0.47 0 91971 2746 2602 2531 2387 2316 2567 2352 3940 735 5000 1520 5 1 78803016 2053 19.15 0.35 12 0.16 136.00 7448.00 7090 20240124 -63.26 2460 20241210 5.89 7090 -63.26 20240124 2460 5.89 20241210 7090 -63.26 20240124 2460 5.89 20241210 0.70 N 000680 5000 3940 억 373013 N N 0 N 00 N
6 20241210 120109 57 100.00 KOSPI 신저가 N N N N N 2615 155 2 6.30 283367220 110481 54.89 2460 2620 2460 3195 1725 2460 2564.85 0.47 0 85418 2746 2602 2531 2387 2316 2567 2352 3940 735 5000 1520 5 1 78803016 2061 19.23 0.35 12 0.14 136.00 7448.00 7090 20240124 -63.12 2460 20241210 6.30 7090 -63.12 20240124 2460 6.30 20241210 7090 -63.12 20240124 2460 6.30 20241210 0.70 N 000680 5000 3940 억 373013 N N 0 N 00 N
7 20241210 110109 57 100.00 KOSPI 신저가 N N N N N 2605 145 2 5.89 257526225 100578 49.97 2460 2610 2460 3195 1725 2460 2560.46 0.47 0 80032 2746 2602 2531 2387 2316 2567 2352 3940 735 5000 1520 5 1 78803016 2053 19.15 0.35 12 0.13 136.00 7448.00 7090 20240124 -63.26 2460 20241210 5.89 7090 -63.26 20240124 2460 5.89 20241210 7090 -63.26 20240124 2460 5.89 20241210 0.70 N 000680 5000 3940 억 373013 N N 0 N 00 N
8 20241210 100110 57 100.00 KOSPI 신저가 N N N N N 2600 140 2 5.69 214159240 83873 41.67 2460 2600 2460 3195 1725 2460 2553.38 0.47 0 65345 2746 2602 2531 2387 2316 2567 2352 3940 735 5000 1520 5 1 78803016 2049 19.12 0.35 12 0.11 136.00 7448.00 7090 20240124 -63.33 2460 20241210 5.69 7090 -63.33 20240124 2460 5.69 20241210 7090 -63.33 20240124 2460 5.69 20241210 0.70 N 000680 5000 3940 억 373013 N N 0 N 00 N
9 20241210 090110 57 100.00 KOSPI 신저가 N N N N N 2500 40 2 1.63 18773120 7626 3.79 2460 2500 2460 3195 1725 2460 2461.73 0.47 0 3844 2746 2602 2531 2387 2316 2567 2352 3940 735 5000 1520 5 1 78803016 1970 18.38 0.34 12 0.01 136.00 7448.00 7090 20240124 -64.74 2460 20241210 1.63 7090 -64.74 20240124 2460 1.63 20241210 7090 -64.74 20240124 2460 1.63 20241210 0.70 N 000680 5000 3940 억 373013 N N 0 N 00 N
10 20241209 160109 57 100.00 KOSPI 신저가 N N N N N 2460 -230 5 -8.55 508079120 200194 107.62 2675 2675 2460 3495 1885 2690 2539.29 0.49 0 -9578 2876 2782 2686 2592 2496 2735 2545 3940 805 5000 1660 5 1 78803016 1939 18.09 0.33 12 0.25 136.00 7448.00 7090 20240124 -65.30 2460 20241209 0.00 7090 -65.30 20240124 2460 0.00 20241209 7090 -65.30 20240124 2460 0.00 20241209 0.71 N 000680 5000 3940 억 385642 N N 0 N 00 N
11 20241209 150109 57 100.00 KOSPI 신저가 N N N N N 2500 -190 5 -7.06 441812930 173474 93.25 2675 2675 2500 3495 1885 2690 2546.85 0.49 0 -13655 2876 2782 2686 2592 2496 2735 2545 3940 805 5000 1660 5 1 78803016 1970 18.38 0.34 12 0.22 136.00 7448.00 7090 20240124 -64.74 2500 20241209 0.00 7090 -64.74 20240124 2500 0.00 20241209 7090 -64.74 20240124 2500 0.00 20241209 0.71 N 000680 5000 3940 억 385642 N N 0 N 00 N
12 20241209 140110 57 100.00 KOSPI 신저가 N N N N N 2535 -155 5 -5.76 357423375 139838 75.17 2675 2675 2505 3495 1885 2690 2555.98 0.49 0 -17620 2876 2782 2686 2592 2496 2735 2545 3940 805 5000 1660 5 1 78803016 1998 18.64 0.34 12 0.18 136.00 7448.00 7090 20240124 -64.25 2505 20241209 1.20 7090 -64.25 20240124 2505 1.20 20241209 7090 -64.25 20240124 2505 1.20 20241209 0.71 N 000680 5000 3940 억 385642 N N 0 N 00 N