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
004690/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
20241210,160157,55,60.00,KOSPI,,,N,N,N,Y,60,N,86900,1600,2,1.88,1024177000,11809,36.94,85800,87300,85500,110800,59800,85300,86728.51,7.91,0,-671,87700,86500,85500,84300,83300,86000,83800,203,25500,5000,64820,100,1,4055025,3524,2.93,0.22,12,0.29,29652.00,388962.00,109200,20240220,-20.42,83900,20240805,3.58,109200,-20.42,20240220,83900,3.58,20240805,109200,-20.42,20240220,83900,3.58,20240805,0.02,N,004690,5000,202 억,,320794,N,N,0,N,00,N
20241210,150156,55,60.00,KOSPI,,,N,N,N,Y,60,N,87000,1700,2,1.99,975510100,11249,35.19,85800,87300,85500,110800,59800,85300,86719.72,7.91,0,-432,87700,86500,85500,84300,83300,86000,83800,203,25500,5000,64820,100,1,4055025,3528,2.93,0.22,12,0.28,29652.00,388962.00,109200,20240220,-20.33,83900,20240805,3.69,109200,-20.33,20240220,83900,3.69,20240805,109200,-20.33,20240220,83900,3.69,20240805,0.02,N,004690,5000,202 억,,320794,N,N,0,N,00,N
20241210,140157,55,60.00,KOSPI,,,N,N,N,Y,60,N,86800,1500,2,1.76,847392500,9778,30.59,85800,87200,85500,110800,59800,85300,86663.17,7.91,0,-787,87700,86500,85500,84300,83300,86000,83800,203,25500,5000,64820,100,1,4055025,3520,2.93,0.22,12,0.24,29652.00,388962.00,109200,20240220,-20.51,83900,20240805,3.46,109200,-20.51,20240220,83900,3.46,20240805,109200,-20.51,20240220,83900,3.46,20240805,0.02,N,004690,5000,202 억,,320794,N,N,0,N,00,N
20241210,130156,55,60.00,KOSPI,,,N,N,N,Y,60,N,86700,1400,2,1.64,696887000,8042,25.16,85800,87200,85500,110800,59800,85300,86655.93,7.91,0,-713,87700,86500,85500,84300,83300,86000,83800,203,25500,5000,64820,100,1,4055025,3516,2.92,0.22,12,0.20,29652.00,388962.00,109200,20240220,-20.60,83900,20240805,3.34,109200,-20.60,20240220,83900,3.34,20240805,109200,-20.60,20240220,83900,3.34,20240805,0.02,N,004690,5000,202 억,,320794,N,N,0,N,00,N
20241210,120156,55,60.00,KOSPI,,,N,N,N,Y,60,N,86700,1400,2,1.64,589327200,6799,21.27,85800,87200,85500,110800,59800,85300,86678.51,7.91,0,-397,87700,86500,85500,84300,83300,86000,83800,203,25500,5000,64820,100,1,4055025,3516,2.92,0.22,12,0.17,29652.00,388962.00,109200,20240220,-20.60,83900,20240805,3.34,109200,-20.60,20240220,83900,3.34,20240805,109200,-20.60,20240220,83900,3.34,20240805,0.02,N,004690,5000,202 억,,320794,N,N,0,N,00,N
20241210,110156,55,60.00,KOSPI,,,N,N,N,Y,60,N,87000,1700,2,1.99,524886100,6057,18.95,85800,87200,85500,110800,59800,85300,86657.77,7.91,0,17,87700,86500,85500,84300,83300,86000,83800,203,25500,5000,64820,100,1,4055025,3528,2.93,0.22,12,0.15,29652.00,388962.00,109200,20240220,-20.33,83900,20240805,3.69,109200,-20.33,20240220,83900,3.69,20240805,109200,-20.33,20240220,83900,3.69,20240805,0.02,N,004690,5000,202 억,,320794,N,N,0,N,00,N
20241210,100156,55,60.00,KOSPI,,,N,N,N,Y,60,N,86300,1000,2,1.17,220776800,2559,8.00,85800,86700,85500,110800,59800,85300,86274.64,7.91,0,429,87700,86500,85500,84300,83300,86000,83800,203,25500,5000,64820,100,1,4055025,3499,2.91,0.22,12,0.06,29652.00,388962.00,109200,20240220,-20.97,83900,20240805,2.86,109200,-20.97,20240220,83900,2.86,20240805,109200,-20.97,20240220,83900,2.86,20240805,0.02,N,004690,5000,202 억,,320794,N,N,0,N,00,N
20241210,090158,55,60.00,KOSPI,,,N,N,N,Y,60,N,85500,200,2,0.23,15150400,177,0.55,85800,86000,85500,110800,59800,85300,85595.48,7.91,0,100,87700,86500,85500,84300,83300,86000,83800,203,25500,5000,64820,100,1,4055025,3467,2.88,0.22,12,0.00,29652.00,388962.00,109200,20240220,-21.70,83900,20240805,1.91,109200,-21.70,20240220,83900,1.91,20240805,109200,-21.70,20240220,83900,1.91,20240805,0.02,N,004690,5000,202 억,,320794,N,N,0,N,00,N
20241209,160155,55,60.00,KOSPI,,,N,N,N,Y,60,N,85300,-2000,5,-2.29,2730290800,31909,158.90,86400,86700,84500,113400,61200,87300,85599.54,8.03,0,82,89300,88300,87800,86800,86300,88050,86550,203,26100,5000,66340,100,1,4055025,3459,2.88,0.22,12,0.79,29652.00,388962.00,109200,20240220,-21.89,83900,20240805,1.67,109200,-21.89,20240220,83900,1.67,20240805,109200,-21.89,20240220,83900,1.67,20240805,0.02,N,004690,5000,202 억,,325488,N,N,0,N,00,N
20241209,150156,55,60.00,KOSPI,,,N,N,N,Y,60,N,85400,-1900,5,-2.18,2293914200,26794,133.43,86400,86700,84500,113400,61200,87300,85612.98,8.03,0,366,89300,88300,87800,86800,86300,88050,86550,203,26100,5000,66340,100,1,4055025,3463,2.88,0.22,12,0.66,29652.00,388962.00,109200,20240220,-21.79,83900,20240805,1.79,109200,-21.79,20240220,83900,1.79,20240805,109200,-21.79,20240220,83900,1.79,20240805,0.02,N,004690,5000,202 억,,325488,N,N,0,N,00,N
20241209,140156,55,60.00,KOSPI,,,N,N,N,Y,60,N,85700,-1600,5,-1.83,2021470900,23604,117.54,86400,86700,84500,113400,61200,87300,85641.03,8.03,0,769,89300,88300,87800,86800,86300,88050,86550,203,26100,5000,66340,100,1,4055025,3475,2.89,0.22,12,0.58,29652.00,388962.00,109200,20240220,-21.52,83900,20240805,2.15,109200,-21.52,20240220,83900,2.15,20240805,109200,-21.52,20240220,83900,2.15,20240805,0.02,N,004690,5000,202 억,,325488,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 160157 55 60.00 KOSPI N N N Y 60 N 86900 1600 2 1.88 1024177000 11809 36.94 85800 87300 85500 110800 59800 85300 86728.51 7.91 0 -671 87700 86500 85500 84300 83300 86000 83800 203 25500 5000 64820 100 1 4055025 3524 2.93 0.22 12 0.29 29652.00 388962.00 109200 20240220 -20.42 83900 20240805 3.58 109200 -20.42 20240220 83900 3.58 20240805 109200 -20.42 20240220 83900 3.58 20240805 0.02 N 004690 5000 202 억 320794 N N 0 N 00 N
3 20241210 150156 55 60.00 KOSPI N N N Y 60 N 87000 1700 2 1.99 975510100 11249 35.19 85800 87300 85500 110800 59800 85300 86719.72 7.91 0 -432 87700 86500 85500 84300 83300 86000 83800 203 25500 5000 64820 100 1 4055025 3528 2.93 0.22 12 0.28 29652.00 388962.00 109200 20240220 -20.33 83900 20240805 3.69 109200 -20.33 20240220 83900 3.69 20240805 109200 -20.33 20240220 83900 3.69 20240805 0.02 N 004690 5000 202 억 320794 N N 0 N 00 N
4 20241210 140157 55 60.00 KOSPI N N N Y 60 N 86800 1500 2 1.76 847392500 9778 30.59 85800 87200 85500 110800 59800 85300 86663.17 7.91 0 -787 87700 86500 85500 84300 83300 86000 83800 203 25500 5000 64820 100 1 4055025 3520 2.93 0.22 12 0.24 29652.00 388962.00 109200 20240220 -20.51 83900 20240805 3.46 109200 -20.51 20240220 83900 3.46 20240805 109200 -20.51 20240220 83900 3.46 20240805 0.02 N 004690 5000 202 억 320794 N N 0 N 00 N
5 20241210 130156 55 60.00 KOSPI N N N Y 60 N 86700 1400 2 1.64 696887000 8042 25.16 85800 87200 85500 110800 59800 85300 86655.93 7.91 0 -713 87700 86500 85500 84300 83300 86000 83800 203 25500 5000 64820 100 1 4055025 3516 2.92 0.22 12 0.20 29652.00 388962.00 109200 20240220 -20.60 83900 20240805 3.34 109200 -20.60 20240220 83900 3.34 20240805 109200 -20.60 20240220 83900 3.34 20240805 0.02 N 004690 5000 202 억 320794 N N 0 N 00 N
6 20241210 120156 55 60.00 KOSPI N N N Y 60 N 86700 1400 2 1.64 589327200 6799 21.27 85800 87200 85500 110800 59800 85300 86678.51 7.91 0 -397 87700 86500 85500 84300 83300 86000 83800 203 25500 5000 64820 100 1 4055025 3516 2.92 0.22 12 0.17 29652.00 388962.00 109200 20240220 -20.60 83900 20240805 3.34 109200 -20.60 20240220 83900 3.34 20240805 109200 -20.60 20240220 83900 3.34 20240805 0.02 N 004690 5000 202 억 320794 N N 0 N 00 N
7 20241210 110156 55 60.00 KOSPI N N N Y 60 N 87000 1700 2 1.99 524886100 6057 18.95 85800 87200 85500 110800 59800 85300 86657.77 7.91 0 17 87700 86500 85500 84300 83300 86000 83800 203 25500 5000 64820 100 1 4055025 3528 2.93 0.22 12 0.15 29652.00 388962.00 109200 20240220 -20.33 83900 20240805 3.69 109200 -20.33 20240220 83900 3.69 20240805 109200 -20.33 20240220 83900 3.69 20240805 0.02 N 004690 5000 202 억 320794 N N 0 N 00 N
8 20241210 100156 55 60.00 KOSPI N N N Y 60 N 86300 1000 2 1.17 220776800 2559 8.00 85800 86700 85500 110800 59800 85300 86274.64 7.91 0 429 87700 86500 85500 84300 83300 86000 83800 203 25500 5000 64820 100 1 4055025 3499 2.91 0.22 12 0.06 29652.00 388962.00 109200 20240220 -20.97 83900 20240805 2.86 109200 -20.97 20240220 83900 2.86 20240805 109200 -20.97 20240220 83900 2.86 20240805 0.02 N 004690 5000 202 억 320794 N N 0 N 00 N
9 20241210 090158 55 60.00 KOSPI N N N Y 60 N 85500 200 2 0.23 15150400 177 0.55 85800 86000 85500 110800 59800 85300 85595.48 7.91 0 100 87700 86500 85500 84300 83300 86000 83800 203 25500 5000 64820 100 1 4055025 3467 2.88 0.22 12 0.00 29652.00 388962.00 109200 20240220 -21.70 83900 20240805 1.91 109200 -21.70 20240220 83900 1.91 20240805 109200 -21.70 20240220 83900 1.91 20240805 0.02 N 004690 5000 202 억 320794 N N 0 N 00 N
10 20241209 160155 55 60.00 KOSPI N N N Y 60 N 85300 -2000 5 -2.29 2730290800 31909 158.90 86400 86700 84500 113400 61200 87300 85599.54 8.03 0 82 89300 88300 87800 86800 86300 88050 86550 203 26100 5000 66340 100 1 4055025 3459 2.88 0.22 12 0.79 29652.00 388962.00 109200 20240220 -21.89 83900 20240805 1.67 109200 -21.89 20240220 83900 1.67 20240805 109200 -21.89 20240220 83900 1.67 20240805 0.02 N 004690 5000 202 억 325488 N N 0 N 00 N
11 20241209 150156 55 60.00 KOSPI N N N Y 60 N 85400 -1900 5 -2.18 2293914200 26794 133.43 86400 86700 84500 113400 61200 87300 85612.98 8.03 0 366 89300 88300 87800 86800 86300 88050 86550 203 26100 5000 66340 100 1 4055025 3463 2.88 0.22 12 0.66 29652.00 388962.00 109200 20240220 -21.79 83900 20240805 1.79 109200 -21.79 20240220 83900 1.79 20240805 109200 -21.79 20240220 83900 1.79 20240805 0.02 N 004690 5000 202 억 325488 N N 0 N 00 N
12 20241209 140156 55 60.00 KOSPI N N N Y 60 N 85700 -1600 5 -1.83 2021470900 23604 117.54 86400 86700 84500 113400 61200 87300 85641.03 8.03 0 769 89300 88300 87800 86800 86300 88050 86550 203 26100 5000 66340 100 1 4055025 3475 2.89 0.22 12 0.58 29652.00 388962.00 109200 20240220 -21.52 83900 20240805 2.15 109200 -21.52 20240220 83900 2.15 20240805 109200 -21.52 20240220 83900 2.15 20240805 0.02 N 004690 5000 202 억 325488 N N 0 N 00 N