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
002620/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
20241210,160133,57,100.00,KOSPI,,,N,N,N,N, ,N,7670,470,2,6.53,41153560,5539,38.47,7230,7700,7230,9360,5040,7200,7429.78,9.60,0,543,7973,7586,7393,7006,6813,7490,6910,80,2160,500,4750,10,1,15973355,1225,-7.54,0.38,12,0.03,-1017.00,20214.00,13000,20231205,-41.00,7200,20241209,6.53,12380,-38.05,20240411,7200,6.53,20241209,12590,-39.08,20231211,7200,6.53,20241209,0.52,N,002620,500,79 억,,1534213,N,N,0,N,00,N
20241210,150133,57,100.00,KOSPI,,,N,N,N,N, ,N,7590,390,2,5.42,39928600,5378,37.35,7230,7700,7230,9360,5040,7200,7424.43,9.60,0,605,7973,7586,7393,7006,6813,7490,6910,80,2160,500,4750,10,1,15973355,1212,-7.46,0.38,12,0.03,-1017.00,20214.00,13000,20231205,-41.62,7200,20241209,5.42,12380,-38.69,20240411,7200,5.42,20241209,12590,-39.71,20231211,7200,5.42,20241209,0.52,N,002620,500,79 억,,1534213,N,N,0,N,00,N
20241210,140133,57,100.00,KOSPI,,,N,N,N,N, ,N,7510,310,2,4.31,39770020,5357,37.21,7230,7700,7230,9360,5040,7200,7423.94,9.60,0,614,7973,7586,7393,7006,6813,7490,6910,80,2160,500,4750,10,1,15973355,1200,-7.38,0.37,12,0.03,-1017.00,20214.00,13000,20231205,-42.23,7200,20241209,4.31,12380,-39.34,20240411,7200,4.31,20241209,12590,-40.35,20231211,7200,4.31,20241209,0.52,N,002620,500,79 억,,1534213,N,N,0,N,00,N
20241210,130133,57,100.00,KOSPI,,,N,N,N,N, ,N,7670,470,2,6.53,36515630,4931,34.25,7230,7700,7230,9360,5040,7200,7405.32,9.60,0,630,7973,7586,7393,7006,6813,7490,6910,80,2160,500,4750,10,1,15973355,1225,-7.54,0.38,12,0.03,-1017.00,20214.00,13000,20231205,-41.00,7200,20241209,6.53,12380,-38.05,20240411,7200,6.53,20241209,12590,-39.08,20231211,7200,6.53,20241209,0.52,N,002620,500,79 억,,1534213,N,N,0,N,00,N
20241210,120132,57,100.00,KOSPI,,,N,N,N,N, ,N,7600,400,2,5.56,35796320,4837,33.59,7230,7600,7230,9360,5040,7200,7400.52,9.60,0,625,7973,7586,7393,7006,6813,7490,6910,80,2160,500,4750,10,1,15973355,1214,-7.47,0.38,12,0.03,-1017.00,20214.00,13000,20231205,-41.54,7200,20241209,5.56,12380,-38.61,20240411,7200,5.56,20241209,12590,-39.63,20231211,7200,5.56,20241209,0.52,N,002620,500,79 억,,1534213,N,N,0,N,00,N
20241210,110132,57,100.00,KOSPI,,,N,N,N,N, ,N,7540,340,2,4.72,33059760,4475,31.08,7230,7580,7230,9360,5040,7200,7387.66,9.60,0,658,7973,7586,7393,7006,6813,7490,6910,80,2160,500,4750,10,1,15973355,1204,-7.41,0.37,12,0.03,-1017.00,20214.00,13000,20231205,-42.00,7200,20241209,4.72,12380,-39.10,20240411,7200,4.72,20241209,12590,-40.11,20231211,7200,4.72,20241209,0.52,N,002620,500,79 억,,1534213,N,N,0,N,00,N
20241210,100133,57,100.00,KOSPI,,,N,N,N,N, ,N,7570,370,2,5.14,27957760,3797,26.37,7230,7570,7230,9360,5040,7200,7363.12,9.60,0,224,7973,7586,7393,7006,6813,7490,6910,80,2160,500,4750,10,1,15973355,1209,-7.44,0.37,12,0.02,-1017.00,20214.00,13000,20231205,-41.77,7200,20241209,5.14,12380,-38.85,20240411,7200,5.14,20241209,12590,-39.87,20231211,7200,5.14,20241209,0.52,N,002620,500,79 억,,1534213,N,N,0,N,00,N
20241210,090134,57,100.00,KOSPI,,,N,N,N,N, ,N,7280,80,2,1.11,11685830,1613,11.20,7230,7280,7230,9360,5040,7200,7244.78,9.60,0,1,7973,7586,7393,7006,6813,7490,6910,80,2160,500,4750,10,1,15973355,1163,-7.16,0.36,12,0.01,-1017.00,20214.00,13000,20231205,-44.00,7200,20241209,1.11,12380,-41.20,20240411,7200,1.11,20241209,12590,-42.18,20231211,7200,1.11,20241209,0.52,N,002620,500,79 억,,1534213,N,N,0,N,00,N
20241209,160132,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,7200,-590,5,-7.57,106722930,14373,79.51,7510,7780,7200,10120,5460,7790,7425.90,9.62,0,-1763,8410,8100,7870,7560,7330,7985,7445,80,2330,500,5140,10,1,15973355,1150,-7.08,0.36,12,0.09,-1017.00,20214.00,13000,20231205,-44.62,7200,20241209,0.00,12380,-41.84,20240411,7200,0.00,20241209,12590,-42.81,20231211,7200,0.00,20241209,0.52,N,002620,500,79 억,,1535902,N,N,0,N,00,N
20241209,150132,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,7300,-490,5,-6.29,94053220,12626,69.84,7510,7780,7290,10120,5460,7790,7449.17,9.62,0,-1206,8410,8100,7870,7560,7330,7985,7445,80,2330,500,5140,10,1,15973355,1166,-7.18,0.36,12,0.08,-1017.00,20214.00,13000,20231205,-43.85,7290,20241209,0.14,12380,-41.03,20240411,7290,0.14,20241209,12590,-42.02,20231211,7290,0.14,20241209,0.52,N,002620,500,79 억,,1535902,N,N,0,N,00,N
20241209,140133,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,7390,-400,5,-5.13,67120550,8965,49.59,7510,7780,7390,10120,5460,7790,7486.95,9.62,0,-463,8410,8100,7870,7560,7330,7985,7445,80,2330,500,5140,10,1,15973355,1180,-7.27,0.37,12,0.06,-1017.00,20214.00,13000,20231205,-43.15,7390,20241209,0.00,12380,-40.31,20240411,7390,0.00,20241209,12590,-41.30,20231211,7390,0.00,20241209,0.52,N,002620,500,79 억,,1535902,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 160133 57 100.00 KOSPI N N N N N 7670 470 2 6.53 41153560 5539 38.47 7230 7700 7230 9360 5040 7200 7429.78 9.60 0 543 7973 7586 7393 7006 6813 7490 6910 80 2160 500 4750 10 1 15973355 1225 -7.54 0.38 12 0.03 -1017.00 20214.00 13000 20231205 -41.00 7200 20241209 6.53 12380 -38.05 20240411 7200 6.53 20241209 12590 -39.08 20231211 7200 6.53 20241209 0.52 N 002620 500 79 억 1534213 N N 0 N 00 N
3 20241210 150133 57 100.00 KOSPI N N N N N 7590 390 2 5.42 39928600 5378 37.35 7230 7700 7230 9360 5040 7200 7424.43 9.60 0 605 7973 7586 7393 7006 6813 7490 6910 80 2160 500 4750 10 1 15973355 1212 -7.46 0.38 12 0.03 -1017.00 20214.00 13000 20231205 -41.62 7200 20241209 5.42 12380 -38.69 20240411 7200 5.42 20241209 12590 -39.71 20231211 7200 5.42 20241209 0.52 N 002620 500 79 억 1534213 N N 0 N 00 N
4 20241210 140133 57 100.00 KOSPI N N N N N 7510 310 2 4.31 39770020 5357 37.21 7230 7700 7230 9360 5040 7200 7423.94 9.60 0 614 7973 7586 7393 7006 6813 7490 6910 80 2160 500 4750 10 1 15973355 1200 -7.38 0.37 12 0.03 -1017.00 20214.00 13000 20231205 -42.23 7200 20241209 4.31 12380 -39.34 20240411 7200 4.31 20241209 12590 -40.35 20231211 7200 4.31 20241209 0.52 N 002620 500 79 억 1534213 N N 0 N 00 N
5 20241210 130133 57 100.00 KOSPI N N N N N 7670 470 2 6.53 36515630 4931 34.25 7230 7700 7230 9360 5040 7200 7405.32 9.60 0 630 7973 7586 7393 7006 6813 7490 6910 80 2160 500 4750 10 1 15973355 1225 -7.54 0.38 12 0.03 -1017.00 20214.00 13000 20231205 -41.00 7200 20241209 6.53 12380 -38.05 20240411 7200 6.53 20241209 12590 -39.08 20231211 7200 6.53 20241209 0.52 N 002620 500 79 억 1534213 N N 0 N 00 N
6 20241210 120132 57 100.00 KOSPI N N N N N 7600 400 2 5.56 35796320 4837 33.59 7230 7600 7230 9360 5040 7200 7400.52 9.60 0 625 7973 7586 7393 7006 6813 7490 6910 80 2160 500 4750 10 1 15973355 1214 -7.47 0.38 12 0.03 -1017.00 20214.00 13000 20231205 -41.54 7200 20241209 5.56 12380 -38.61 20240411 7200 5.56 20241209 12590 -39.63 20231211 7200 5.56 20241209 0.52 N 002620 500 79 억 1534213 N N 0 N 00 N
7 20241210 110132 57 100.00 KOSPI N N N N N 7540 340 2 4.72 33059760 4475 31.08 7230 7580 7230 9360 5040 7200 7387.66 9.60 0 658 7973 7586 7393 7006 6813 7490 6910 80 2160 500 4750 10 1 15973355 1204 -7.41 0.37 12 0.03 -1017.00 20214.00 13000 20231205 -42.00 7200 20241209 4.72 12380 -39.10 20240411 7200 4.72 20241209 12590 -40.11 20231211 7200 4.72 20241209 0.52 N 002620 500 79 억 1534213 N N 0 N 00 N
8 20241210 100133 57 100.00 KOSPI N N N N N 7570 370 2 5.14 27957760 3797 26.37 7230 7570 7230 9360 5040 7200 7363.12 9.60 0 224 7973 7586 7393 7006 6813 7490 6910 80 2160 500 4750 10 1 15973355 1209 -7.44 0.37 12 0.02 -1017.00 20214.00 13000 20231205 -41.77 7200 20241209 5.14 12380 -38.85 20240411 7200 5.14 20241209 12590 -39.87 20231211 7200 5.14 20241209 0.52 N 002620 500 79 억 1534213 N N 0 N 00 N
9 20241210 090134 57 100.00 KOSPI N N N N N 7280 80 2 1.11 11685830 1613 11.20 7230 7280 7230 9360 5040 7200 7244.78 9.60 0 1 7973 7586 7393 7006 6813 7490 6910 80 2160 500 4750 10 1 15973355 1163 -7.16 0.36 12 0.01 -1017.00 20214.00 13000 20231205 -44.00 7200 20241209 1.11 12380 -41.20 20240411 7200 1.11 20241209 12590 -42.18 20231211 7200 1.11 20241209 0.52 N 002620 500 79 억 1534213 N N 0 N 00 N
10 20241209 160132 57 100.00 KOSPI 신저가 N N N N N 7200 -590 5 -7.57 106722930 14373 79.51 7510 7780 7200 10120 5460 7790 7425.90 9.62 0 -1763 8410 8100 7870 7560 7330 7985 7445 80 2330 500 5140 10 1 15973355 1150 -7.08 0.36 12 0.09 -1017.00 20214.00 13000 20231205 -44.62 7200 20241209 0.00 12380 -41.84 20240411 7200 0.00 20241209 12590 -42.81 20231211 7200 0.00 20241209 0.52 N 002620 500 79 억 1535902 N N 0 N 00 N
11 20241209 150132 57 100.00 KOSPI 신저가 N N N N N 7300 -490 5 -6.29 94053220 12626 69.84 7510 7780 7290 10120 5460 7790 7449.17 9.62 0 -1206 8410 8100 7870 7560 7330 7985 7445 80 2330 500 5140 10 1 15973355 1166 -7.18 0.36 12 0.08 -1017.00 20214.00 13000 20231205 -43.85 7290 20241209 0.14 12380 -41.03 20240411 7290 0.14 20241209 12590 -42.02 20231211 7290 0.14 20241209 0.52 N 002620 500 79 억 1535902 N N 0 N 00 N
12 20241209 140133 57 100.00 KOSPI 신저가 N N N N N 7390 -400 5 -5.13 67120550 8965 49.59 7510 7780 7390 10120 5460 7790 7486.95 9.62 0 -463 8410 8100 7870 7560 7330 7985 7445 80 2330 500 5140 10 1 15973355 1180 -7.27 0.37 12 0.06 -1017.00 20214.00 13000 20231205 -43.15 7390 20241209 0.00 12380 -40.31 20240411 7390 0.00 20241209 12590 -41.30 20231211 7390 0.00 20241209 0.52 N 002620 500 79 억 1535902 N N 0 N 00 N