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
006260/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,KOSPI200,,,N,N,N,Y,40,Y,92500,6800,2,7.93,18095038500,198450,106.78,85700,93200,85700,111400,60000,85700,91186.09,17.02,0,43714,91433,88566,86933,84066,82433,87750,83250,1610,25700,5000,63410,100,1,32200000,29785,6.83,0.61,12,0.62,13539.00,151295.00,194800,20240521,-52.52,77200,20240118,19.82,194800,-52.52,20240521,77200,19.82,20240118,194800,-52.52,20240521,77200,19.82,20240118,1.14,N,006260,5000,1610 억,,5481133,N,N,1549,N,00,N
20241210,150215,55,40.00,KOSPI200,,,N,N,N,Y,40,Y,93000,7300,2,8.52,17009926600,186762,100.49,85700,93200,85700,111400,60000,85700,91083.77,17.02,0,46413,91433,88566,86933,84066,82433,87750,83250,1610,25700,5000,63410,100,1,32200000,29946,6.87,0.61,12,0.58,13539.00,151295.00,194800,20240521,-52.26,77200,20240118,20.47,194800,-52.26,20240521,77200,20.47,20240118,194800,-52.26,20240521,77200,20.47,20240118,1.14,N,006260,5000,1610 억,,5481133,N,N,1253,N,00,N
20241210,140215,55,40.00,KOSPI200,,,N,N,N,Y,40,Y,92400,6700,2,7.82,14789619500,162840,87.62,85700,93200,85700,111400,60000,85700,90829.22,17.02,0,48584,91433,88566,86933,84066,82433,87750,83250,1610,25700,5000,63410,100,1,32200000,29753,6.82,0.61,12,0.51,13539.00,151295.00,194800,20240521,-52.57,77200,20240118,19.69,194800,-52.57,20240521,77200,19.69,20240118,194800,-52.57,20240521,77200,19.69,20240118,1.14,N,006260,5000,1610 억,,5481133,N,N,1253,N,00,N
20241210,130214,55,40.00,KOSPI200,,,N,N,N,Y,40,Y,92700,7000,2,8.17,13544220600,149396,80.38,85700,93200,85700,111400,60000,85700,90666.41,17.02,0,50100,91433,88566,86933,84066,82433,87750,83250,1610,25700,5000,63410,100,1,32200000,29849,6.85,0.61,12,0.46,13539.00,151295.00,194800,20240521,-52.41,77200,20240118,20.08,194800,-52.41,20240521,77200,20.08,20240118,194800,-52.41,20240521,77200,20.08,20240118,1.14,N,006260,5000,1610 억,,5481133,N,N,1253,N,00,N
20241210,120214,55,40.00,KOSPI200,,,N,N,N,Y,40,Y,92900,7200,2,8.40,12298753700,135968,73.16,85700,93200,85700,111400,60000,85700,90460.19,17.02,0,50903,91433,88566,86933,84066,82433,87750,83250,1610,25700,5000,63410,100,1,32200000,29914,6.86,0.61,12,0.42,13539.00,151295.00,194800,20240521,-52.31,77200,20240118,20.34,194800,-52.31,20240521,77200,20.34,20240118,194800,-52.31,20240521,77200,20.34,20240118,1.14,N,006260,5000,1610 억,,5481133,N,N,1253,N,00,N
20241210,110214,55,40.00,KOSPI200,,,N,N,N,Y,40,Y,92700,7000,2,8.17,10465219000,116224,62.54,85700,93100,85700,111400,60000,85700,90050.90,17.02,0,46582,91433,88566,86933,84066,82433,87750,83250,1610,25700,5000,63410,100,1,32200000,29849,6.85,0.61,12,0.36,13539.00,151295.00,194800,20240521,-52.41,77200,20240118,20.08,194800,-52.41,20240521,77200,20.08,20240118,194800,-52.41,20240521,77200,20.08,20240118,1.14,N,006260,5000,1610 억,,5481133,N,N,1253,N,00,N
20241210,100214,55,40.00,KOSPI200,,,N,N,N,Y,40,Y,90200,4500,2,5.25,6235297500,70006,37.67,85700,90600,85700,111400,60000,85700,89077.55,17.02,0,26619,91433,88566,86933,84066,82433,87750,83250,1610,25700,5000,63410,100,1,32200000,29044,6.66,0.60,12,0.22,13539.00,151295.00,194800,20240521,-53.70,77200,20240118,16.84,194800,-53.70,20240521,77200,16.84,20240118,194800,-53.70,20240521,77200,16.84,20240118,1.14,N,006260,5000,1610 억,,5481133,N,N,1253,N,00,N
20241210,090216,55,40.00,KOSPI200,,,N,N,N,Y,40,Y,87100,1400,2,1.63,788322200,9132,4.91,85700,87600,85700,111400,60000,85700,86339.04,17.02,0,2291,91433,88566,86933,84066,82433,87750,83250,1610,25700,5000,63410,100,1,32200000,28046,6.43,0.58,12,0.03,13539.00,151295.00,194800,20240521,-55.29,77200,20240118,12.82,194800,-55.29,20240521,77200,12.82,20240118,194800,-55.29,20240521,77200,12.82,20240118,1.14,N,006260,5000,1610 억,,5481133,N,N,1253,N,00,N
20241209,160213,55,40.00,KOSPI200,,,N,N,N,Y,40,Y,85700,-5500,5,-6.03,15943263100,183390,114.26,88300,89800,85300,118500,63900,91200,86937.72,17.13,0,-34639,94333,92766,90533,88966,86733,91650,87850,1610,27300,5000,67480,100,1,32200000,27595,6.33,0.57,12,0.57,13539.00,151295.00,194800,20240521,-56.01,77200,20240118,11.01,194800,-56.01,20240521,77200,11.01,20240118,194800,-56.01,20240521,77200,11.01,20240118,1.14,N,006260,5000,1610 억,,5515112,N,N,1253,N,00,N
20241209,150214,55,40.00,KOSPI200,,,N,N,N,Y,40,Y,86500,-4700,5,-5.15,14784622000,169901,105.86,88300,89800,85300,118500,63900,91200,87018.87,17.13,0,-34589,94333,92766,90533,88966,86733,91650,87850,1610,27300,5000,67480,100,1,32200000,27853,6.39,0.57,12,0.53,13539.00,151295.00,194800,20240521,-55.60,77200,20240118,12.05,194800,-55.60,20240521,77200,12.05,20240118,194800,-55.60,20240521,77200,12.05,20240118,1.14,N,006260,5000,1610 억,,5515112,N,N,4662,N,00,N
20241209,140214,55,40.00,KOSPI200,,,N,N,N,Y,40,Y,86400,-4800,5,-5.26,12921107800,148290,92.39,88300,89800,85300,118500,63900,91200,87133.85,17.13,0,-35902,94333,92766,90533,88966,86733,91650,87850,1610,27300,5000,67480,100,1,32200000,27821,6.38,0.57,12,0.46,13539.00,151295.00,194800,20240521,-55.65,77200,20240118,11.92,194800,-55.65,20240521,77200,11.92,20240118,194800,-55.65,20240521,77200,11.92,20240118,1.14,N,006260,5000,1610 억,,5515112,N,N,4662,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 KOSPI200 N N N Y 40 Y 92500 6800 2 7.93 18095038500 198450 106.78 85700 93200 85700 111400 60000 85700 91186.09 17.02 0 43714 91433 88566 86933 84066 82433 87750 83250 1610 25700 5000 63410 100 1 32200000 29785 6.83 0.61 12 0.62 13539.00 151295.00 194800 20240521 -52.52 77200 20240118 19.82 194800 -52.52 20240521 77200 19.82 20240118 194800 -52.52 20240521 77200 19.82 20240118 1.14 N 006260 5000 1610 억 5481133 N N 1549 N 00 N
3 20241210 150215 55 40.00 KOSPI200 N N N Y 40 Y 93000 7300 2 8.52 17009926600 186762 100.49 85700 93200 85700 111400 60000 85700 91083.77 17.02 0 46413 91433 88566 86933 84066 82433 87750 83250 1610 25700 5000 63410 100 1 32200000 29946 6.87 0.61 12 0.58 13539.00 151295.00 194800 20240521 -52.26 77200 20240118 20.47 194800 -52.26 20240521 77200 20.47 20240118 194800 -52.26 20240521 77200 20.47 20240118 1.14 N 006260 5000 1610 억 5481133 N N 1253 N 00 N
4 20241210 140215 55 40.00 KOSPI200 N N N Y 40 Y 92400 6700 2 7.82 14789619500 162840 87.62 85700 93200 85700 111400 60000 85700 90829.22 17.02 0 48584 91433 88566 86933 84066 82433 87750 83250 1610 25700 5000 63410 100 1 32200000 29753 6.82 0.61 12 0.51 13539.00 151295.00 194800 20240521 -52.57 77200 20240118 19.69 194800 -52.57 20240521 77200 19.69 20240118 194800 -52.57 20240521 77200 19.69 20240118 1.14 N 006260 5000 1610 억 5481133 N N 1253 N 00 N
5 20241210 130214 55 40.00 KOSPI200 N N N Y 40 Y 92700 7000 2 8.17 13544220600 149396 80.38 85700 93200 85700 111400 60000 85700 90666.41 17.02 0 50100 91433 88566 86933 84066 82433 87750 83250 1610 25700 5000 63410 100 1 32200000 29849 6.85 0.61 12 0.46 13539.00 151295.00 194800 20240521 -52.41 77200 20240118 20.08 194800 -52.41 20240521 77200 20.08 20240118 194800 -52.41 20240521 77200 20.08 20240118 1.14 N 006260 5000 1610 억 5481133 N N 1253 N 00 N
6 20241210 120214 55 40.00 KOSPI200 N N N Y 40 Y 92900 7200 2 8.40 12298753700 135968 73.16 85700 93200 85700 111400 60000 85700 90460.19 17.02 0 50903 91433 88566 86933 84066 82433 87750 83250 1610 25700 5000 63410 100 1 32200000 29914 6.86 0.61 12 0.42 13539.00 151295.00 194800 20240521 -52.31 77200 20240118 20.34 194800 -52.31 20240521 77200 20.34 20240118 194800 -52.31 20240521 77200 20.34 20240118 1.14 N 006260 5000 1610 억 5481133 N N 1253 N 00 N
7 20241210 110214 55 40.00 KOSPI200 N N N Y 40 Y 92700 7000 2 8.17 10465219000 116224 62.54 85700 93100 85700 111400 60000 85700 90050.90 17.02 0 46582 91433 88566 86933 84066 82433 87750 83250 1610 25700 5000 63410 100 1 32200000 29849 6.85 0.61 12 0.36 13539.00 151295.00 194800 20240521 -52.41 77200 20240118 20.08 194800 -52.41 20240521 77200 20.08 20240118 194800 -52.41 20240521 77200 20.08 20240118 1.14 N 006260 5000 1610 억 5481133 N N 1253 N 00 N
8 20241210 100214 55 40.00 KOSPI200 N N N Y 40 Y 90200 4500 2 5.25 6235297500 70006 37.67 85700 90600 85700 111400 60000 85700 89077.55 17.02 0 26619 91433 88566 86933 84066 82433 87750 83250 1610 25700 5000 63410 100 1 32200000 29044 6.66 0.60 12 0.22 13539.00 151295.00 194800 20240521 -53.70 77200 20240118 16.84 194800 -53.70 20240521 77200 16.84 20240118 194800 -53.70 20240521 77200 16.84 20240118 1.14 N 006260 5000 1610 억 5481133 N N 1253 N 00 N
9 20241210 090216 55 40.00 KOSPI200 N N N Y 40 Y 87100 1400 2 1.63 788322200 9132 4.91 85700 87600 85700 111400 60000 85700 86339.04 17.02 0 2291 91433 88566 86933 84066 82433 87750 83250 1610 25700 5000 63410 100 1 32200000 28046 6.43 0.58 12 0.03 13539.00 151295.00 194800 20240521 -55.29 77200 20240118 12.82 194800 -55.29 20240521 77200 12.82 20240118 194800 -55.29 20240521 77200 12.82 20240118 1.14 N 006260 5000 1610 억 5481133 N N 1253 N 00 N
10 20241209 160213 55 40.00 KOSPI200 N N N Y 40 Y 85700 -5500 5 -6.03 15943263100 183390 114.26 88300 89800 85300 118500 63900 91200 86937.72 17.13 0 -34639 94333 92766 90533 88966 86733 91650 87850 1610 27300 5000 67480 100 1 32200000 27595 6.33 0.57 12 0.57 13539.00 151295.00 194800 20240521 -56.01 77200 20240118 11.01 194800 -56.01 20240521 77200 11.01 20240118 194800 -56.01 20240521 77200 11.01 20240118 1.14 N 006260 5000 1610 억 5515112 N N 1253 N 00 N
11 20241209 150214 55 40.00 KOSPI200 N N N Y 40 Y 86500 -4700 5 -5.15 14784622000 169901 105.86 88300 89800 85300 118500 63900 91200 87018.87 17.13 0 -34589 94333 92766 90533 88966 86733 91650 87850 1610 27300 5000 67480 100 1 32200000 27853 6.39 0.57 12 0.53 13539.00 151295.00 194800 20240521 -55.60 77200 20240118 12.05 194800 -55.60 20240521 77200 12.05 20240118 194800 -55.60 20240521 77200 12.05 20240118 1.14 N 006260 5000 1610 억 5515112 N N 4662 N 00 N
12 20241209 140214 55 40.00 KOSPI200 N N N Y 40 Y 86400 -4800 5 -5.26 12921107800 148290 92.39 88300 89800 85300 118500 63900 91200 87133.85 17.13 0 -35902 94333 92766 90533 88966 86733 91650 87850 1610 27300 5000 67480 100 1 32200000 27821 6.38 0.57 12 0.46 13539.00 151295.00 194800 20240521 -55.65 77200 20240118 11.92 194800 -55.65 20240521 77200 11.92 20240118 194800 -55.65 20240521 77200 11.92 20240118 1.14 N 006260 5000 1610 억 5515112 N N 4662 N 00 N