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
004960/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
20241210,160201,57,100.00,KOSPI,,,N,N,N,N, ,N,6530,390,2,6.35,455180210,70850,77.30,6180,6530,6180,7980,4300,6140,6424.56,4.20,0,22749,6753,6446,6293,5986,5833,6370,5910,579,1840,5000,4420,10,1,11570702,756,2.37,0.10,12,0.61,2756.00,66041.00,7970,20241112,-18.07,6140,20241209,6.35,7970,-18.07,20241112,6140,6.35,20241209,7970,-18.07,20241112,6140,6.35,20241209,0.10,N,004960,5000,578 억,,485622,N,N,0,N,00,N
20241210,150200,57,100.00,KOSPI,,,N,N,N,N, ,N,6480,340,2,5.54,427513100,66586,72.65,6180,6530,6180,7980,4300,6140,6420.47,4.20,0,21475,6753,6446,6293,5986,5833,6370,5910,579,1840,5000,4420,10,1,11570702,750,2.35,0.10,12,0.58,2756.00,66041.00,7970,20241112,-18.70,6140,20241209,5.54,7970,-18.70,20241112,6140,5.54,20241209,7970,-18.70,20241112,6140,5.54,20241209,0.10,N,004960,5000,578 억,,485622,N,N,0,N,00,N
20241210,140200,57,100.00,KOSPI,,,N,N,N,N, ,N,6430,290,2,4.72,401917440,62632,68.34,6180,6530,6180,7980,4300,6140,6417.13,4.20,0,20948,6753,6446,6293,5986,5833,6370,5910,579,1840,5000,4420,10,1,11570702,744,2.33,0.10,12,0.54,2756.00,66041.00,7970,20241112,-19.32,6140,20241209,4.72,7970,-19.32,20241112,6140,4.72,20241209,7970,-19.32,20241112,6140,4.72,20241209,0.10,N,004960,5000,578 억,,485622,N,N,0,N,00,N
20241210,130200,57,100.00,KOSPI,,,N,N,N,N, ,N,6470,330,2,5.37,168306250,26214,28.60,6180,6530,6180,7980,4300,6140,6420.47,4.20,0,7468,6753,6446,6293,5986,5833,6370,5910,579,1840,5000,4420,10,1,11570702,749,2.35,0.10,12,0.23,2756.00,66041.00,7970,20241112,-18.82,6140,20241209,5.37,7970,-18.82,20241112,6140,5.37,20241209,7970,-18.82,20241112,6140,5.37,20241209,0.10,N,004960,5000,578 억,,485622,N,N,0,N,00,N
20241210,120200,57,100.00,KOSPI,,,N,N,N,N, ,N,6450,310,2,5.05,153412380,23894,26.07,6180,6530,6180,7980,4300,6140,6420.54,4.20,0,7922,6753,6446,6293,5986,5833,6370,5910,579,1840,5000,4420,10,1,11570702,746,2.34,0.10,12,0.21,2756.00,66041.00,7970,20241112,-19.07,6140,20241209,5.05,7970,-19.07,20241112,6140,5.05,20241209,7970,-19.07,20241112,6140,5.05,20241209,0.10,N,004960,5000,578 억,,485622,N,N,0,N,00,N
20241210,110159,57,100.00,KOSPI,,,N,N,N,N, ,N,6470,330,2,5.37,84945010,13271,14.48,6180,6530,6180,7980,4300,6140,6400.80,4.20,0,1796,6753,6446,6293,5986,5833,6370,5910,579,1840,5000,4420,10,1,11570702,749,2.35,0.10,12,0.11,2756.00,66041.00,7970,20241112,-18.82,6140,20241209,5.37,7970,-18.82,20241112,6140,5.37,20241209,7970,-18.82,20241112,6140,5.37,20241209,0.10,N,004960,5000,578 억,,485622,N,N,0,N,00,N
20241210,100200,57,100.00,KOSPI,,,N,N,N,N, ,N,6450,310,2,5.05,52309190,8225,8.97,6180,6460,6180,7980,4300,6140,6359.78,4.20,0,1630,6753,6446,6293,5986,5833,6370,5910,579,1840,5000,4420,10,1,11570702,746,2.34,0.10,12,0.07,2756.00,66041.00,7970,20241112,-19.07,6140,20241209,5.05,7970,-19.07,20241112,6140,5.05,20241209,7970,-19.07,20241112,6140,5.05,20241209,0.10,N,004960,5000,578 억,,485622,N,N,0,N,00,N
20241210,090201,57,100.00,KOSPI,,,N,N,N,N, ,N,6190,50,2,0.81,1052030,170,0.19,6180,6210,6180,7980,4300,6140,6188.41,4.20,0,112,6753,6446,6293,5986,5833,6370,5910,579,1840,5000,4420,10,1,11570702,716,2.25,0.09,12,0.00,2756.00,66041.00,7970,20241112,-22.33,6140,20241209,0.81,7970,-22.33,20241112,6140,0.81,20241209,7970,-22.33,20241112,6140,0.81,20241209,0.10,N,004960,5000,578 억,,485622,N,N,0,N,00,N
20241209,160159,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,6140,-410,5,-6.26,571643700,91513,205.68,6490,6600,6140,8510,4590,6550,6246.62,4.27,0,-6699,6783,6666,6513,6396,6243,6725,6455,579,1960,5000,4710,10,1,11570702,710,2.23,0.09,12,0.79,2756.00,66041.00,7970,20241112,-22.96,6140,20241209,0.00,7970,-22.96,20241112,6140,0.00,20241209,7970,-22.96,20241112,6140,0.00,20241209,0.10,N,004960,5000,578 억,,494045,N,N,0,N,00,N
20241209,150200,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,6140,-410,5,-6.26,528532620,84504,189.93,6490,6600,6140,8510,4590,6550,6254.53,4.27,0,-5551,6783,6666,6513,6396,6243,6725,6455,579,1960,5000,4710,10,1,11570702,710,2.23,0.09,12,0.73,2756.00,66041.00,7970,20241112,-22.96,6140,20241209,0.00,7970,-22.96,20241112,6140,0.00,20241209,7970,-22.96,20241112,6140,0.00,20241209,0.10,N,004960,5000,578 억,,494045,N,N,0,N,00,N
20241209,140200,57,100.00,KOSPI,,,N,N,N,N, ,N,6220,-330,5,-5.04,411754380,65579,147.40,6490,6600,6170,8510,4590,6550,6278.75,4.27,0,-4084,6783,6666,6513,6396,6243,6725,6455,579,1960,5000,4710,10,1,11570702,720,2.26,0.09,12,0.57,2756.00,66041.00,7970,20241112,-21.96,6160,20240417,0.97,7970,-21.96,20241112,6160,0.97,20240417,7970,-21.96,20241112,6160,0.97,20240417,0.10,N,004960,5000,578 억,,494045,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 160201 57 100.00 KOSPI N N N N N 6530 390 2 6.35 455180210 70850 77.30 6180 6530 6180 7980 4300 6140 6424.56 4.20 0 22749 6753 6446 6293 5986 5833 6370 5910 579 1840 5000 4420 10 1 11570702 756 2.37 0.10 12 0.61 2756.00 66041.00 7970 20241112 -18.07 6140 20241209 6.35 7970 -18.07 20241112 6140 6.35 20241209 7970 -18.07 20241112 6140 6.35 20241209 0.10 N 004960 5000 578 억 485622 N N 0 N 00 N
3 20241210 150200 57 100.00 KOSPI N N N N N 6480 340 2 5.54 427513100 66586 72.65 6180 6530 6180 7980 4300 6140 6420.47 4.20 0 21475 6753 6446 6293 5986 5833 6370 5910 579 1840 5000 4420 10 1 11570702 750 2.35 0.10 12 0.58 2756.00 66041.00 7970 20241112 -18.70 6140 20241209 5.54 7970 -18.70 20241112 6140 5.54 20241209 7970 -18.70 20241112 6140 5.54 20241209 0.10 N 004960 5000 578 억 485622 N N 0 N 00 N
4 20241210 140200 57 100.00 KOSPI N N N N N 6430 290 2 4.72 401917440 62632 68.34 6180 6530 6180 7980 4300 6140 6417.13 4.20 0 20948 6753 6446 6293 5986 5833 6370 5910 579 1840 5000 4420 10 1 11570702 744 2.33 0.10 12 0.54 2756.00 66041.00 7970 20241112 -19.32 6140 20241209 4.72 7970 -19.32 20241112 6140 4.72 20241209 7970 -19.32 20241112 6140 4.72 20241209 0.10 N 004960 5000 578 억 485622 N N 0 N 00 N
5 20241210 130200 57 100.00 KOSPI N N N N N 6470 330 2 5.37 168306250 26214 28.60 6180 6530 6180 7980 4300 6140 6420.47 4.20 0 7468 6753 6446 6293 5986 5833 6370 5910 579 1840 5000 4420 10 1 11570702 749 2.35 0.10 12 0.23 2756.00 66041.00 7970 20241112 -18.82 6140 20241209 5.37 7970 -18.82 20241112 6140 5.37 20241209 7970 -18.82 20241112 6140 5.37 20241209 0.10 N 004960 5000 578 억 485622 N N 0 N 00 N
6 20241210 120200 57 100.00 KOSPI N N N N N 6450 310 2 5.05 153412380 23894 26.07 6180 6530 6180 7980 4300 6140 6420.54 4.20 0 7922 6753 6446 6293 5986 5833 6370 5910 579 1840 5000 4420 10 1 11570702 746 2.34 0.10 12 0.21 2756.00 66041.00 7970 20241112 -19.07 6140 20241209 5.05 7970 -19.07 20241112 6140 5.05 20241209 7970 -19.07 20241112 6140 5.05 20241209 0.10 N 004960 5000 578 억 485622 N N 0 N 00 N
7 20241210 110159 57 100.00 KOSPI N N N N N 6470 330 2 5.37 84945010 13271 14.48 6180 6530 6180 7980 4300 6140 6400.80 4.20 0 1796 6753 6446 6293 5986 5833 6370 5910 579 1840 5000 4420 10 1 11570702 749 2.35 0.10 12 0.11 2756.00 66041.00 7970 20241112 -18.82 6140 20241209 5.37 7970 -18.82 20241112 6140 5.37 20241209 7970 -18.82 20241112 6140 5.37 20241209 0.10 N 004960 5000 578 억 485622 N N 0 N 00 N
8 20241210 100200 57 100.00 KOSPI N N N N N 6450 310 2 5.05 52309190 8225 8.97 6180 6460 6180 7980 4300 6140 6359.78 4.20 0 1630 6753 6446 6293 5986 5833 6370 5910 579 1840 5000 4420 10 1 11570702 746 2.34 0.10 12 0.07 2756.00 66041.00 7970 20241112 -19.07 6140 20241209 5.05 7970 -19.07 20241112 6140 5.05 20241209 7970 -19.07 20241112 6140 5.05 20241209 0.10 N 004960 5000 578 억 485622 N N 0 N 00 N
9 20241210 090201 57 100.00 KOSPI N N N N N 6190 50 2 0.81 1052030 170 0.19 6180 6210 6180 7980 4300 6140 6188.41 4.20 0 112 6753 6446 6293 5986 5833 6370 5910 579 1840 5000 4420 10 1 11570702 716 2.25 0.09 12 0.00 2756.00 66041.00 7970 20241112 -22.33 6140 20241209 0.81 7970 -22.33 20241112 6140 0.81 20241209 7970 -22.33 20241112 6140 0.81 20241209 0.10 N 004960 5000 578 억 485622 N N 0 N 00 N
10 20241209 160159 57 100.00 KOSPI 신저가 N N N N N 6140 -410 5 -6.26 571643700 91513 205.68 6490 6600 6140 8510 4590 6550 6246.62 4.27 0 -6699 6783 6666 6513 6396 6243 6725 6455 579 1960 5000 4710 10 1 11570702 710 2.23 0.09 12 0.79 2756.00 66041.00 7970 20241112 -22.96 6140 20241209 0.00 7970 -22.96 20241112 6140 0.00 20241209 7970 -22.96 20241112 6140 0.00 20241209 0.10 N 004960 5000 578 억 494045 N N 0 N 00 N
11 20241209 150200 57 100.00 KOSPI 신저가 N N N N N 6140 -410 5 -6.26 528532620 84504 189.93 6490 6600 6140 8510 4590 6550 6254.53 4.27 0 -5551 6783 6666 6513 6396 6243 6725 6455 579 1960 5000 4710 10 1 11570702 710 2.23 0.09 12 0.73 2756.00 66041.00 7970 20241112 -22.96 6140 20241209 0.00 7970 -22.96 20241112 6140 0.00 20241209 7970 -22.96 20241112 6140 0.00 20241209 0.10 N 004960 5000 578 억 494045 N N 0 N 00 N
12 20241209 140200 57 100.00 KOSPI N N N N N 6220 -330 5 -5.04 411754380 65579 147.40 6490 6600 6170 8510 4590 6550 6278.75 4.27 0 -4084 6783 6666 6513 6396 6243 6725 6455 579 1960 5000 4710 10 1 11570702 720 2.26 0.09 12 0.57 2756.00 66041.00 7970 20241112 -21.96 6160 20240417 0.97 7970 -21.96 20241112 6160 0.97 20240417 7970 -21.96 20241112 6160 0.97 20240417 0.10 N 004960 5000 578 억 494045 N N 0 N 00 N