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
006220/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
20241210,160215,55,40.00,KOSPI,,,N,N,N,Y,40,N,7320,360,2,5.17,1110492280,156323,64.82,6920,7320,6920,9040,4880,6960,7103.82,0.54,0,72840,7780,7370,7060,6650,6340,7215,6495,1606,2080,5000,4450,10,1,32128774,2352,46.04,0.44,12,0.49,159.00,16678.00,16900,20240419,-56.69,6750,20241209,8.44,16900,-56.69,20240419,6750,8.44,20241209,16900,-56.69,20240419,6750,8.44,20241209,1.51,N,006220,5000,1606 억,,173129,N,N,46,N,00,N
20241210,150215,55,40.00,KOSPI,,,N,N,N,Y,40,N,7270,310,2,4.45,1054347310,148632,61.63,6920,7300,6920,9040,4880,6960,7093.70,0.54,0,70925,7780,7370,7060,6650,6340,7215,6495,1606,2080,5000,4450,10,1,32128774,2336,45.72,0.44,12,0.46,159.00,16678.00,16900,20240419,-56.98,6750,20241209,7.70,16900,-56.98,20240419,6750,7.70,20241209,16900,-56.98,20240419,6750,7.70,20241209,1.51,N,006220,5000,1606 억,,173129,N,N,46,N,00,N
20241210,140214,55,40.00,KOSPI,,,N,N,N,Y,40,N,7260,300,2,4.31,998486920,140955,58.45,6920,7280,6920,9040,4880,6960,7083.75,0.54,0,68555,7780,7370,7060,6650,6340,7215,6495,1606,2080,5000,4450,10,1,32128774,2333,45.66,0.44,12,0.44,159.00,16678.00,16900,20240419,-57.04,6750,20241209,7.56,16900,-57.04,20240419,6750,7.56,20241209,16900,-57.04,20240419,6750,7.56,20241209,1.51,N,006220,5000,1606 억,,173129,N,N,46,N,00,N
20241210,130214,55,40.00,KOSPI,,,N,N,N,Y,40,N,7250,290,2,4.17,959214880,135532,56.20,6920,7280,6920,9040,4880,6960,7077.43,0.54,0,64463,7780,7370,7060,6650,6340,7215,6495,1606,2080,5000,4450,10,1,32128774,2329,45.60,0.43,12,0.42,159.00,16678.00,16900,20240419,-57.10,6750,20241209,7.41,16900,-57.10,20240419,6750,7.41,20241209,16900,-57.10,20240419,6750,7.41,20241209,1.51,N,006220,5000,1606 억,,173129,N,N,46,N,00,N
20241210,120214,55,40.00,KOSPI,,,N,N,N,Y,40,N,7250,290,2,4.17,935511410,132252,54.84,6920,7280,6920,9040,4880,6960,7073.72,0.54,0,64431,7780,7370,7060,6650,6340,7215,6495,1606,2080,5000,4450,10,1,32128774,2329,45.60,0.43,12,0.41,159.00,16678.00,16900,20240419,-57.10,6750,20241209,7.41,16900,-57.10,20240419,6750,7.41,20241209,16900,-57.10,20240419,6750,7.41,20241209,1.51,N,006220,5000,1606 억,,173129,N,N,46,N,00,N
20241210,110214,55,40.00,KOSPI,,,N,N,N,Y,40,N,7240,280,2,4.02,892453550,126314,52.38,6920,7260,6920,9040,4880,6960,7065.38,0.54,0,60544,7780,7370,7060,6650,6340,7215,6495,1606,2080,5000,4450,10,1,32128774,2326,45.53,0.43,12,0.39,159.00,16678.00,16900,20240419,-57.16,6750,20241209,7.26,16900,-57.16,20240419,6750,7.26,20241209,16900,-57.16,20240419,6750,7.26,20241209,1.51,N,006220,5000,1606 억,,173129,N,N,46,N,00,N
20241210,100214,55,40.00,KOSPI,,,N,N,N,Y,40,N,7150,190,2,2.73,744932180,105861,43.90,6920,7210,6920,9040,4880,6960,7036.91,0.54,0,48295,7780,7370,7060,6650,6340,7215,6495,1606,2080,5000,4450,10,1,32128774,2297,44.97,0.43,12,0.33,159.00,16678.00,16900,20240419,-57.69,6750,20241209,5.93,16900,-57.69,20240419,6750,5.93,20241209,16900,-57.69,20240419,6750,5.93,20241209,1.51,N,006220,5000,1606 억,,173129,N,N,46,N,00,N
20241210,090216,55,40.00,KOSPI,,,N,N,N,Y,40,N,7050,90,2,1.29,402102630,57827,23.98,6920,7120,6920,9040,4880,6960,6953.54,0.54,0,24113,7780,7370,7060,6650,6340,7215,6495,1606,2080,5000,4450,10,1,32128774,2265,44.34,0.42,12,0.18,159.00,16678.00,16900,20240419,-58.28,6750,20241209,4.44,16900,-58.28,20240419,6750,4.44,20241209,16900,-58.28,20240419,6750,4.44,20241209,1.51,N,006220,5000,1606 억,,173129,N,N,46,N,00,N
20241209,160213,55,40.00,KOSPI,신저가,,N,N,N,Y,40,N,6960,-650,5,-8.54,1680310360,237513,164.88,7470,7470,6750,9890,5330,7610,7074.75,0.44,0,27484,7810,7710,7550,7450,7290,7760,7500,1606,2280,5000,4870,10,1,32128774,2236,43.77,0.42,12,0.74,159.00,16678.00,16900,20240419,-58.82,6750,20241209,3.11,16900,-58.82,20240419,6750,3.11,20241209,16900,-58.82,20240419,6750,3.11,20241209,1.54,N,006220,5000,1606 억,,142663,N,N,46,N,00,N
20241209,150214,55,40.00,KOSPI,신저가,,N,N,N,Y,40,N,7020,-590,5,-7.75,1485045340,209490,145.43,7470,7470,6750,9890,5330,7610,7088.86,0.44,0,23953,7810,7710,7550,7450,7290,7760,7500,1606,2280,5000,4870,10,1,32128774,2255,44.15,0.42,12,0.65,159.00,16678.00,16900,20240419,-58.46,6750,20241209,4.00,16900,-58.46,20240419,6750,4.00,20241209,16900,-58.46,20240419,6750,4.00,20241209,1.54,N,006220,5000,1606 억,,142663,N,N,53,N,00,N
20241209,140214,55,40.00,KOSPI,신저가,,N,N,N,Y,40,N,7040,-570,5,-7.49,1408956010,198642,137.90,7470,7470,6750,9890,5330,7610,7092.94,0.44,0,20446,7810,7710,7550,7450,7290,7760,7500,1606,2280,5000,4870,10,1,32128774,2262,44.28,0.42,12,0.62,159.00,16678.00,16900,20240419,-58.34,6750,20241209,4.30,16900,-58.34,20240419,6750,4.30,20241209,16900,-58.34,20240419,6750,4.30,20241209,1.54,N,006220,5000,1606 억,,142663,N,N,53,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 55 40.00 KOSPI N N N Y 40 N 7320 360 2 5.17 1110492280 156323 64.82 6920 7320 6920 9040 4880 6960 7103.82 0.54 0 72840 7780 7370 7060 6650 6340 7215 6495 1606 2080 5000 4450 10 1 32128774 2352 46.04 0.44 12 0.49 159.00 16678.00 16900 20240419 -56.69 6750 20241209 8.44 16900 -56.69 20240419 6750 8.44 20241209 16900 -56.69 20240419 6750 8.44 20241209 1.51 N 006220 5000 1606 억 173129 N N 46 N 00 N
3 20241210 150215 55 40.00 KOSPI N N N Y 40 N 7270 310 2 4.45 1054347310 148632 61.63 6920 7300 6920 9040 4880 6960 7093.70 0.54 0 70925 7780 7370 7060 6650 6340 7215 6495 1606 2080 5000 4450 10 1 32128774 2336 45.72 0.44 12 0.46 159.00 16678.00 16900 20240419 -56.98 6750 20241209 7.70 16900 -56.98 20240419 6750 7.70 20241209 16900 -56.98 20240419 6750 7.70 20241209 1.51 N 006220 5000 1606 억 173129 N N 46 N 00 N
4 20241210 140214 55 40.00 KOSPI N N N Y 40 N 7260 300 2 4.31 998486920 140955 58.45 6920 7280 6920 9040 4880 6960 7083.75 0.54 0 68555 7780 7370 7060 6650 6340 7215 6495 1606 2080 5000 4450 10 1 32128774 2333 45.66 0.44 12 0.44 159.00 16678.00 16900 20240419 -57.04 6750 20241209 7.56 16900 -57.04 20240419 6750 7.56 20241209 16900 -57.04 20240419 6750 7.56 20241209 1.51 N 006220 5000 1606 억 173129 N N 46 N 00 N
5 20241210 130214 55 40.00 KOSPI N N N Y 40 N 7250 290 2 4.17 959214880 135532 56.20 6920 7280 6920 9040 4880 6960 7077.43 0.54 0 64463 7780 7370 7060 6650 6340 7215 6495 1606 2080 5000 4450 10 1 32128774 2329 45.60 0.43 12 0.42 159.00 16678.00 16900 20240419 -57.10 6750 20241209 7.41 16900 -57.10 20240419 6750 7.41 20241209 16900 -57.10 20240419 6750 7.41 20241209 1.51 N 006220 5000 1606 억 173129 N N 46 N 00 N
6 20241210 120214 55 40.00 KOSPI N N N Y 40 N 7250 290 2 4.17 935511410 132252 54.84 6920 7280 6920 9040 4880 6960 7073.72 0.54 0 64431 7780 7370 7060 6650 6340 7215 6495 1606 2080 5000 4450 10 1 32128774 2329 45.60 0.43 12 0.41 159.00 16678.00 16900 20240419 -57.10 6750 20241209 7.41 16900 -57.10 20240419 6750 7.41 20241209 16900 -57.10 20240419 6750 7.41 20241209 1.51 N 006220 5000 1606 억 173129 N N 46 N 00 N
7 20241210 110214 55 40.00 KOSPI N N N Y 40 N 7240 280 2 4.02 892453550 126314 52.38 6920 7260 6920 9040 4880 6960 7065.38 0.54 0 60544 7780 7370 7060 6650 6340 7215 6495 1606 2080 5000 4450 10 1 32128774 2326 45.53 0.43 12 0.39 159.00 16678.00 16900 20240419 -57.16 6750 20241209 7.26 16900 -57.16 20240419 6750 7.26 20241209 16900 -57.16 20240419 6750 7.26 20241209 1.51 N 006220 5000 1606 억 173129 N N 46 N 00 N
8 20241210 100214 55 40.00 KOSPI N N N Y 40 N 7150 190 2 2.73 744932180 105861 43.90 6920 7210 6920 9040 4880 6960 7036.91 0.54 0 48295 7780 7370 7060 6650 6340 7215 6495 1606 2080 5000 4450 10 1 32128774 2297 44.97 0.43 12 0.33 159.00 16678.00 16900 20240419 -57.69 6750 20241209 5.93 16900 -57.69 20240419 6750 5.93 20241209 16900 -57.69 20240419 6750 5.93 20241209 1.51 N 006220 5000 1606 억 173129 N N 46 N 00 N
9 20241210 090216 55 40.00 KOSPI N N N Y 40 N 7050 90 2 1.29 402102630 57827 23.98 6920 7120 6920 9040 4880 6960 6953.54 0.54 0 24113 7780 7370 7060 6650 6340 7215 6495 1606 2080 5000 4450 10 1 32128774 2265 44.34 0.42 12 0.18 159.00 16678.00 16900 20240419 -58.28 6750 20241209 4.44 16900 -58.28 20240419 6750 4.44 20241209 16900 -58.28 20240419 6750 4.44 20241209 1.51 N 006220 5000 1606 억 173129 N N 46 N 00 N
10 20241209 160213 55 40.00 KOSPI 신저가 N N N Y 40 N 6960 -650 5 -8.54 1680310360 237513 164.88 7470 7470 6750 9890 5330 7610 7074.75 0.44 0 27484 7810 7710 7550 7450 7290 7760 7500 1606 2280 5000 4870 10 1 32128774 2236 43.77 0.42 12 0.74 159.00 16678.00 16900 20240419 -58.82 6750 20241209 3.11 16900 -58.82 20240419 6750 3.11 20241209 16900 -58.82 20240419 6750 3.11 20241209 1.54 N 006220 5000 1606 억 142663 N N 46 N 00 N
11 20241209 150214 55 40.00 KOSPI 신저가 N N N Y 40 N 7020 -590 5 -7.75 1485045340 209490 145.43 7470 7470 6750 9890 5330 7610 7088.86 0.44 0 23953 7810 7710 7550 7450 7290 7760 7500 1606 2280 5000 4870 10 1 32128774 2255 44.15 0.42 12 0.65 159.00 16678.00 16900 20240419 -58.46 6750 20241209 4.00 16900 -58.46 20240419 6750 4.00 20241209 16900 -58.46 20240419 6750 4.00 20241209 1.54 N 006220 5000 1606 억 142663 N N 53 N 00 N
12 20241209 140214 55 40.00 KOSPI 신저가 N N N Y 40 N 7040 -570 5 -7.49 1408956010 198642 137.90 7470 7470 6750 9890 5330 7610 7092.94 0.44 0 20446 7810 7710 7550 7450 7290 7760 7500 1606 2280 5000 4870 10 1 32128774 2262 44.28 0.42 12 0.62 159.00 16678.00 16900 20240419 -58.34 6750 20241209 4.30 16900 -58.34 20240419 6750 4.30 20241209 16900 -58.34 20240419 6750 4.30 20241209 1.54 N 006220 5000 1606 억 142663 N N 53 N 00 N