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
006200/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
20241210,160215,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,670,15,2,2.29,130892383,190446,277.75,655,732,621,851,459,655,687.35,1.61,0,8105,701,678,657,634,613,667,623,234,196,500,440,1,1,46803136,314,-10.81,0.22,12,0.41,-62.00,3007.00,1198,20240111,-44.07,621,20241210,7.89,1198,-44.07,20240111,621,7.89,20241210,1198,-44.07,20240111,621,7.89,20241210,1.12,N,006200,500,234 억,,755485,N,N,0,N,00,N
20241210,150214,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,671,16,2,2.44,121039272,175841,256.45,655,732,621,851,459,655,688.34,1.61,0,8801,701,678,657,634,613,667,623,234,196,500,440,1,1,46803136,314,-10.82,0.22,12,0.38,-62.00,3007.00,1198,20240111,-43.99,621,20241210,8.05,1198,-43.99,20240111,621,8.05,20241210,1198,-43.99,20240111,621,8.05,20241210,1.12,N,006200,500,234 억,,755485,N,N,0,N,00,N
20241210,140214,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,702,47,2,7.18,108150067,156903,228.83,655,732,621,851,459,655,689.28,1.61,0,5070,701,678,657,634,613,667,623,234,196,500,440,1,1,46803136,329,-11.32,0.23,12,0.34,-62.00,3007.00,1198,20240111,-41.40,621,20241210,13.04,1198,-41.40,20240111,621,13.04,20241210,1198,-41.40,20240111,621,13.04,20241210,1.12,N,006200,500,234 억,,755485,N,N,0,N,00,N
20241210,130213,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,715,60,2,9.16,107149614,155477,226.75,655,732,621,851,459,655,689.17,1.61,0,4581,701,678,657,634,613,667,623,234,196,500,440,1,1,46803136,335,-11.53,0.24,12,0.33,-62.00,3007.00,1198,20240111,-40.32,621,20241210,15.14,1198,-40.32,20240111,621,15.14,20241210,1198,-40.32,20240111,621,15.14,20241210,1.12,N,006200,500,234 억,,755485,N,N,0,N,00,N
20241210,120214,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,697,42,2,6.41,59992910,89413,130.40,655,707,621,851,459,655,670.96,1.61,0,3601,701,678,657,634,613,667,623,234,196,500,440,1,1,46803136,326,-11.24,0.23,12,0.19,-62.00,3007.00,1198,20240111,-41.82,621,20241210,12.24,1198,-41.82,20240111,621,12.24,20241210,1198,-41.82,20240111,621,12.24,20241210,1.12,N,006200,500,234 억,,755485,N,N,0,N,00,N
20241210,110213,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,670,15,2,2.29,21577008,32603,47.55,655,674,621,851,459,655,661.81,1.61,0,382,701,678,657,634,613,667,623,234,196,500,440,1,1,46803136,314,-10.81,0.22,12,0.07,-62.00,3007.00,1198,20240111,-44.07,621,20241210,7.89,1198,-44.07,20240111,621,7.89,20241210,1198,-44.07,20240111,621,7.89,20241210,1.12,N,006200,500,234 억,,755485,N,N,0,N,00,N
20241210,100213,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,671,16,2,2.44,17858182,27041,39.44,655,674,621,851,459,655,660.41,1.61,0,776,701,678,657,634,613,667,623,234,196,500,440,1,1,46803136,314,-10.82,0.22,12,0.06,-62.00,3007.00,1198,20240111,-43.99,621,20241210,8.05,1198,-43.99,20240111,621,8.05,20241210,1198,-43.99,20240111,621,8.05,20241210,1.12,N,006200,500,234 억,,755485,N,N,0,N,00,N
20241210,090216,57,100.00,KOSPI,,,N,N,N,N, ,N,655,0,3,0.00,1010010,1542,2.25,655,655,655,851,459,655,655.00,1.61,0,0,701,678,657,634,613,667,623,234,196,500,440,1,1,46803136,307,-10.56,0.22,12,0.00,-62.00,3007.00,1198,20240111,-45.33,636,20241209,2.99,1198,-45.33,20240111,636,2.99,20241209,1198,-45.33,20240111,636,2.99,20241209,1.12,N,006200,500,234 억,,755485,N,N,0,N,00,N
20241209,160212,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,655,-25,5,-3.68,44272084,68348,76.70,680,680,636,884,476,680,647.75,1.61,0,1762,772,725,686,639,600,749,663,234,204,500,460,1,1,46803136,307,-10.56,0.22,12,0.15,-62.00,3007.00,1198,20240111,-45.33,636,20241209,2.99,1198,-45.33,20240111,636,2.99,20241209,1198,-45.33,20240111,636,2.99,20241209,1.19,N,006200,500,234 억,,753754,N,N,0,N,00,N
20241209,150214,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,656,-24,5,-3.53,42494573,65631,73.65,680,680,636,884,476,680,647.48,1.61,0,2204,772,725,686,639,600,749,663,234,204,500,460,1,1,46803136,307,-10.58,0.22,12,0.14,-62.00,3007.00,1198,20240111,-45.24,636,20241209,3.14,1198,-45.24,20240111,636,3.14,20241209,1198,-45.24,20240111,636,3.14,20241209,1.19,N,006200,500,234 억,,753754,N,N,0,N,00,N
20241209,140214,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,660,-20,5,-2.94,33950805,52470,58.88,680,680,636,884,476,680,647.05,1.61,0,2068,772,725,686,639,600,749,663,234,204,500,460,1,1,46803136,309,-10.65,0.22,12,0.11,-62.00,3007.00,1198,20240111,-44.91,636,20241209,3.77,1198,-44.91,20240111,636,3.77,20241209,1198,-44.91,20240111,636,3.77,20241209,1.19,N,006200,500,234 억,,753754,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 160215 57 100.00 KOSPI 신저가 N N N N N 670 15 2 2.29 130892383 190446 277.75 655 732 621 851 459 655 687.35 1.61 0 8105 701 678 657 634 613 667 623 234 196 500 440 1 1 46803136 314 -10.81 0.22 12 0.41 -62.00 3007.00 1198 20240111 -44.07 621 20241210 7.89 1198 -44.07 20240111 621 7.89 20241210 1198 -44.07 20240111 621 7.89 20241210 1.12 N 006200 500 234 억 755485 N N 0 N 00 N
3 20241210 150214 57 100.00 KOSPI 신저가 N N N N N 671 16 2 2.44 121039272 175841 256.45 655 732 621 851 459 655 688.34 1.61 0 8801 701 678 657 634 613 667 623 234 196 500 440 1 1 46803136 314 -10.82 0.22 12 0.38 -62.00 3007.00 1198 20240111 -43.99 621 20241210 8.05 1198 -43.99 20240111 621 8.05 20241210 1198 -43.99 20240111 621 8.05 20241210 1.12 N 006200 500 234 억 755485 N N 0 N 00 N
4 20241210 140214 57 100.00 KOSPI 신저가 N N N N N 702 47 2 7.18 108150067 156903 228.83 655 732 621 851 459 655 689.28 1.61 0 5070 701 678 657 634 613 667 623 234 196 500 440 1 1 46803136 329 -11.32 0.23 12 0.34 -62.00 3007.00 1198 20240111 -41.40 621 20241210 13.04 1198 -41.40 20240111 621 13.04 20241210 1198 -41.40 20240111 621 13.04 20241210 1.12 N 006200 500 234 억 755485 N N 0 N 00 N
5 20241210 130213 57 100.00 KOSPI 신저가 N N N N N 715 60 2 9.16 107149614 155477 226.75 655 732 621 851 459 655 689.17 1.61 0 4581 701 678 657 634 613 667 623 234 196 500 440 1 1 46803136 335 -11.53 0.24 12 0.33 -62.00 3007.00 1198 20240111 -40.32 621 20241210 15.14 1198 -40.32 20240111 621 15.14 20241210 1198 -40.32 20240111 621 15.14 20241210 1.12 N 006200 500 234 억 755485 N N 0 N 00 N
6 20241210 120214 57 100.00 KOSPI 신저가 N N N N N 697 42 2 6.41 59992910 89413 130.40 655 707 621 851 459 655 670.96 1.61 0 3601 701 678 657 634 613 667 623 234 196 500 440 1 1 46803136 326 -11.24 0.23 12 0.19 -62.00 3007.00 1198 20240111 -41.82 621 20241210 12.24 1198 -41.82 20240111 621 12.24 20241210 1198 -41.82 20240111 621 12.24 20241210 1.12 N 006200 500 234 억 755485 N N 0 N 00 N
7 20241210 110213 57 100.00 KOSPI 신저가 N N N N N 670 15 2 2.29 21577008 32603 47.55 655 674 621 851 459 655 661.81 1.61 0 382 701 678 657 634 613 667 623 234 196 500 440 1 1 46803136 314 -10.81 0.22 12 0.07 -62.00 3007.00 1198 20240111 -44.07 621 20241210 7.89 1198 -44.07 20240111 621 7.89 20241210 1198 -44.07 20240111 621 7.89 20241210 1.12 N 006200 500 234 억 755485 N N 0 N 00 N
8 20241210 100213 57 100.00 KOSPI 신저가 N N N N N 671 16 2 2.44 17858182 27041 39.44 655 674 621 851 459 655 660.41 1.61 0 776 701 678 657 634 613 667 623 234 196 500 440 1 1 46803136 314 -10.82 0.22 12 0.06 -62.00 3007.00 1198 20240111 -43.99 621 20241210 8.05 1198 -43.99 20240111 621 8.05 20241210 1198 -43.99 20240111 621 8.05 20241210 1.12 N 006200 500 234 억 755485 N N 0 N 00 N
9 20241210 090216 57 100.00 KOSPI N N N N N 655 0 3 0.00 1010010 1542 2.25 655 655 655 851 459 655 655.00 1.61 0 0 701 678 657 634 613 667 623 234 196 500 440 1 1 46803136 307 -10.56 0.22 12 0.00 -62.00 3007.00 1198 20240111 -45.33 636 20241209 2.99 1198 -45.33 20240111 636 2.99 20241209 1198 -45.33 20240111 636 2.99 20241209 1.12 N 006200 500 234 억 755485 N N 0 N 00 N
10 20241209 160212 57 100.00 KOSPI 신저가 N N N N N 655 -25 5 -3.68 44272084 68348 76.70 680 680 636 884 476 680 647.75 1.61 0 1762 772 725 686 639 600 749 663 234 204 500 460 1 1 46803136 307 -10.56 0.22 12 0.15 -62.00 3007.00 1198 20240111 -45.33 636 20241209 2.99 1198 -45.33 20240111 636 2.99 20241209 1198 -45.33 20240111 636 2.99 20241209 1.19 N 006200 500 234 억 753754 N N 0 N 00 N
11 20241209 150214 57 100.00 KOSPI 신저가 N N N N N 656 -24 5 -3.53 42494573 65631 73.65 680 680 636 884 476 680 647.48 1.61 0 2204 772 725 686 639 600 749 663 234 204 500 460 1 1 46803136 307 -10.58 0.22 12 0.14 -62.00 3007.00 1198 20240111 -45.24 636 20241209 3.14 1198 -45.24 20240111 636 3.14 20241209 1198 -45.24 20240111 636 3.14 20241209 1.19 N 006200 500 234 억 753754 N N 0 N 00 N
12 20241209 140214 57 100.00 KOSPI 신저가 N N N N N 660 -20 5 -2.94 33950805 52470 58.88 680 680 636 884 476 680 647.05 1.61 0 2068 772 725 686 639 600 749 663 234 204 500 460 1 1 46803136 309 -10.65 0.22 12 0.11 -62.00 3007.00 1198 20240111 -44.91 636 20241209 3.77 1198 -44.91 20240111 636 3.77 20241209 1198 -44.91 20240111 636 3.77 20241209 1.19 N 006200 500 234 억 753754 N N 0 N 00 N