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
006360/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
20241210,160216,55,50.00,KOSPI200,,,N,N,N,Y,50,N,18260,1130,2,6.60,9035243900,500681,64.05,17300,18470,17230,22250,12000,17130,18047.89,23.92,0,175676,18983,18056,17543,16616,16103,17800,16360,4279,5120,5000,12670,10,1,85581490,15627,-3.24,0.36,12,0.59,-5631.00,50839.00,21750,20240827,-16.05,13860,20240123,31.75,21750,-16.05,20240827,13860,31.75,20240123,21750,-16.05,20240827,13860,31.75,20240123,0.69,N,006360,5000,4279 억,,20468870,N,N,566,N,00,N
20241210,150216,55,50.00,KOSPI200,,,N,N,N,Y,50,N,18080,950,2,5.55,7586191870,421143,53.87,17300,18470,17230,22250,12000,17130,18015.89,23.92,0,148180,18983,18056,17543,16616,16103,17800,16360,4279,5120,5000,12670,10,1,85581490,15473,-3.21,0.36,12,0.49,-5631.00,50839.00,21750,20240827,-16.87,13860,20240123,30.45,21750,-16.87,20240827,13860,30.45,20240123,21750,-16.87,20240827,13860,30.45,20240123,0.69,N,006360,5000,4279 억,,20468870,N,N,2782,N,00,N
20241210,140215,55,50.00,KOSPI200,,,N,N,N,Y,50,N,18140,1010,2,5.90,6094077000,338810,43.34,17300,18470,17230,22250,12000,17130,17989.79,23.92,0,112121,18983,18056,17543,16616,16103,17800,16360,4279,5120,5000,12670,10,1,85581490,15524,-3.22,0.36,12,0.40,-5631.00,50839.00,21750,20240827,-16.60,13860,20240123,30.88,21750,-16.60,20240827,13860,30.88,20240123,21750,-16.60,20240827,13860,30.88,20240123,0.69,N,006360,5000,4279 억,,20468870,N,N,2782,N,00,N
20241210,130215,55,50.00,KOSPI200,,,N,N,N,Y,50,N,18150,1020,2,5.95,5033005730,280566,35.89,17300,18470,17230,22250,12000,17130,17942.27,23.92,0,81998,18983,18056,17543,16616,16103,17800,16360,4279,5120,5000,12670,10,1,85581490,15533,-3.22,0.36,12,0.33,-5631.00,50839.00,21750,20240827,-16.55,13860,20240123,30.95,21750,-16.55,20240827,13860,30.95,20240123,21750,-16.55,20240827,13860,30.95,20240123,0.69,N,006360,5000,4279 억,,20468870,N,N,2782,N,00,N
20241210,120215,55,50.00,KOSPI200,,,N,N,N,Y,50,N,18050,920,2,5.37,4387093020,244771,31.31,17300,18470,17230,22250,12000,17130,17927.21,23.92,0,65042,18983,18056,17543,16616,16103,17800,16360,4279,5120,5000,12670,10,1,85581490,15447,-3.21,0.36,12,0.29,-5631.00,50839.00,21750,20240827,-17.01,13860,20240123,30.23,21750,-17.01,20240827,13860,30.23,20240123,21750,-17.01,20240827,13860,30.23,20240123,0.69,N,006360,5000,4279 억,,20468870,N,N,2782,N,00,N
20241210,110215,55,50.00,KOSPI200,,,N,N,N,Y,50,N,18240,1110,2,6.48,3840291600,214569,27.45,17300,18470,17230,22250,12000,17130,17902.07,23.92,0,52785,18983,18056,17543,16616,16103,17800,16360,4279,5120,5000,12670,10,1,85581490,15610,-3.24,0.36,12,0.25,-5631.00,50839.00,21750,20240827,-16.14,13860,20240123,31.60,21750,-16.14,20240827,13860,31.60,20240123,21750,-16.14,20240827,13860,31.60,20240123,0.69,N,006360,5000,4279 억,,20468870,N,N,2782,N,00,N
20241210,100215,55,50.00,KOSPI200,,,N,N,N,Y,50,N,17980,850,2,4.96,2108889230,119135,15.24,17300,18000,17230,22250,12000,17130,17707.56,23.92,0,21092,18983,18056,17543,16616,16103,17800,16360,4279,5120,5000,12670,10,1,85581490,15388,-3.19,0.35,12,0.14,-5631.00,50839.00,21750,20240827,-17.33,13860,20240123,29.73,21750,-17.33,20240827,13860,29.73,20240123,21750,-17.33,20240827,13860,29.73,20240123,0.69,N,006360,5000,4279 억,,20468870,N,N,2782,N,00,N
20241210,090217,55,50.00,KOSPI200,,,N,N,N,Y,50,N,17530,400,2,2.34,263694940,15184,1.94,17300,17550,17230,22250,12000,17130,17387.20,23.92,0,6257,18983,18056,17543,16616,16103,17800,16360,4279,5120,5000,12670,10,1,85581490,15002,-3.11,0.34,12,0.02,-5631.00,50839.00,21750,20240827,-19.40,13860,20240123,26.48,21750,-19.40,20240827,13860,26.48,20240123,21750,-19.40,20240827,13860,26.48,20240123,0.69,N,006360,5000,4279 억,,20468870,N,N,2782,N,00,N
20241209,160214,55,50.00,KOSPI200,,,N,N,N,Y,50,N,17130,-1550,5,-8.30,13574953830,774722,130.11,18470,18470,17030,24250,13080,18680,17522.74,24.08,0,-91160,19520,19100,18470,18050,17420,18785,17735,4279,5570,5000,13820,10,1,85581490,14660,-3.04,0.34,12,0.91,-5631.00,50839.00,21750,20240827,-21.24,13860,20240123,23.59,21750,-21.24,20240827,13860,23.59,20240123,21750,-21.24,20240827,13860,23.59,20240123,0.70,N,006360,5000,4279 억,,20612014,N,N,2782,N,00,N
20241209,150215,55,50.00,KOSPI200,,,N,N,N,Y,50,N,17130,-1550,5,-8.30,12432844380,707979,118.90,18470,18470,17110,24250,13080,18680,17561.04,24.08,0,-117668,19520,19100,18470,18050,17420,18785,17735,4279,5570,5000,13820,10,1,85581490,14660,-3.04,0.34,12,0.83,-5631.00,50839.00,21750,20240827,-21.24,13860,20240123,23.59,21750,-21.24,20240827,13860,23.59,20240123,21750,-21.24,20240827,13860,23.59,20240123,0.70,N,006360,5000,4279 억,,20612014,N,N,470,N,00,N
20241209,140215,55,50.00,KOSPI200,,,N,N,N,Y,50,N,17240,-1440,5,-7.71,10731623900,608984,102.27,18470,18470,17160,24250,13080,18680,17622.18,24.08,0,-137298,19520,19100,18470,18050,17420,18785,17735,4279,5570,5000,13820,10,1,85581490,14754,-3.06,0.34,12,0.71,-5631.00,50839.00,21750,20240827,-20.74,13860,20240123,24.39,21750,-20.74,20240827,13860,24.39,20240123,21750,-20.74,20240827,13860,24.39,20240123,0.70,N,006360,5000,4279 억,,20612014,N,N,470,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 160216 55 50.00 KOSPI200 N N N Y 50 N 18260 1130 2 6.60 9035243900 500681 64.05 17300 18470 17230 22250 12000 17130 18047.89 23.92 0 175676 18983 18056 17543 16616 16103 17800 16360 4279 5120 5000 12670 10 1 85581490 15627 -3.24 0.36 12 0.59 -5631.00 50839.00 21750 20240827 -16.05 13860 20240123 31.75 21750 -16.05 20240827 13860 31.75 20240123 21750 -16.05 20240827 13860 31.75 20240123 0.69 N 006360 5000 4279 억 20468870 N N 566 N 00 N
3 20241210 150216 55 50.00 KOSPI200 N N N Y 50 N 18080 950 2 5.55 7586191870 421143 53.87 17300 18470 17230 22250 12000 17130 18015.89 23.92 0 148180 18983 18056 17543 16616 16103 17800 16360 4279 5120 5000 12670 10 1 85581490 15473 -3.21 0.36 12 0.49 -5631.00 50839.00 21750 20240827 -16.87 13860 20240123 30.45 21750 -16.87 20240827 13860 30.45 20240123 21750 -16.87 20240827 13860 30.45 20240123 0.69 N 006360 5000 4279 억 20468870 N N 2782 N 00 N
4 20241210 140215 55 50.00 KOSPI200 N N N Y 50 N 18140 1010 2 5.90 6094077000 338810 43.34 17300 18470 17230 22250 12000 17130 17989.79 23.92 0 112121 18983 18056 17543 16616 16103 17800 16360 4279 5120 5000 12670 10 1 85581490 15524 -3.22 0.36 12 0.40 -5631.00 50839.00 21750 20240827 -16.60 13860 20240123 30.88 21750 -16.60 20240827 13860 30.88 20240123 21750 -16.60 20240827 13860 30.88 20240123 0.69 N 006360 5000 4279 억 20468870 N N 2782 N 00 N
5 20241210 130215 55 50.00 KOSPI200 N N N Y 50 N 18150 1020 2 5.95 5033005730 280566 35.89 17300 18470 17230 22250 12000 17130 17942.27 23.92 0 81998 18983 18056 17543 16616 16103 17800 16360 4279 5120 5000 12670 10 1 85581490 15533 -3.22 0.36 12 0.33 -5631.00 50839.00 21750 20240827 -16.55 13860 20240123 30.95 21750 -16.55 20240827 13860 30.95 20240123 21750 -16.55 20240827 13860 30.95 20240123 0.69 N 006360 5000 4279 억 20468870 N N 2782 N 00 N
6 20241210 120215 55 50.00 KOSPI200 N N N Y 50 N 18050 920 2 5.37 4387093020 244771 31.31 17300 18470 17230 22250 12000 17130 17927.21 23.92 0 65042 18983 18056 17543 16616 16103 17800 16360 4279 5120 5000 12670 10 1 85581490 15447 -3.21 0.36 12 0.29 -5631.00 50839.00 21750 20240827 -17.01 13860 20240123 30.23 21750 -17.01 20240827 13860 30.23 20240123 21750 -17.01 20240827 13860 30.23 20240123 0.69 N 006360 5000 4279 억 20468870 N N 2782 N 00 N
7 20241210 110215 55 50.00 KOSPI200 N N N Y 50 N 18240 1110 2 6.48 3840291600 214569 27.45 17300 18470 17230 22250 12000 17130 17902.07 23.92 0 52785 18983 18056 17543 16616 16103 17800 16360 4279 5120 5000 12670 10 1 85581490 15610 -3.24 0.36 12 0.25 -5631.00 50839.00 21750 20240827 -16.14 13860 20240123 31.60 21750 -16.14 20240827 13860 31.60 20240123 21750 -16.14 20240827 13860 31.60 20240123 0.69 N 006360 5000 4279 억 20468870 N N 2782 N 00 N
8 20241210 100215 55 50.00 KOSPI200 N N N Y 50 N 17980 850 2 4.96 2108889230 119135 15.24 17300 18000 17230 22250 12000 17130 17707.56 23.92 0 21092 18983 18056 17543 16616 16103 17800 16360 4279 5120 5000 12670 10 1 85581490 15388 -3.19 0.35 12 0.14 -5631.00 50839.00 21750 20240827 -17.33 13860 20240123 29.73 21750 -17.33 20240827 13860 29.73 20240123 21750 -17.33 20240827 13860 29.73 20240123 0.69 N 006360 5000 4279 억 20468870 N N 2782 N 00 N
9 20241210 090217 55 50.00 KOSPI200 N N N Y 50 N 17530 400 2 2.34 263694940 15184 1.94 17300 17550 17230 22250 12000 17130 17387.20 23.92 0 6257 18983 18056 17543 16616 16103 17800 16360 4279 5120 5000 12670 10 1 85581490 15002 -3.11 0.34 12 0.02 -5631.00 50839.00 21750 20240827 -19.40 13860 20240123 26.48 21750 -19.40 20240827 13860 26.48 20240123 21750 -19.40 20240827 13860 26.48 20240123 0.69 N 006360 5000 4279 억 20468870 N N 2782 N 00 N
10 20241209 160214 55 50.00 KOSPI200 N N N Y 50 N 17130 -1550 5 -8.30 13574953830 774722 130.11 18470 18470 17030 24250 13080 18680 17522.74 24.08 0 -91160 19520 19100 18470 18050 17420 18785 17735 4279 5570 5000 13820 10 1 85581490 14660 -3.04 0.34 12 0.91 -5631.00 50839.00 21750 20240827 -21.24 13860 20240123 23.59 21750 -21.24 20240827 13860 23.59 20240123 21750 -21.24 20240827 13860 23.59 20240123 0.70 N 006360 5000 4279 억 20612014 N N 2782 N 00 N
11 20241209 150215 55 50.00 KOSPI200 N N N Y 50 N 17130 -1550 5 -8.30 12432844380 707979 118.90 18470 18470 17110 24250 13080 18680 17561.04 24.08 0 -117668 19520 19100 18470 18050 17420 18785 17735 4279 5570 5000 13820 10 1 85581490 14660 -3.04 0.34 12 0.83 -5631.00 50839.00 21750 20240827 -21.24 13860 20240123 23.59 21750 -21.24 20240827 13860 23.59 20240123 21750 -21.24 20240827 13860 23.59 20240123 0.70 N 006360 5000 4279 억 20612014 N N 470 N 00 N
12 20241209 140215 55 50.00 KOSPI200 N N N Y 50 N 17240 -1440 5 -7.71 10731623900 608984 102.27 18470 18470 17160 24250 13080 18680 17622.18 24.08 0 -137298 19520 19100 18470 18050 17420 18785 17735 4279 5570 5000 13820 10 1 85581490 14754 -3.06 0.34 12 0.71 -5631.00 50839.00 21750 20240827 -20.74 13860 20240123 24.39 21750 -20.74 20240827 13860 24.39 20240123 21750 -20.74 20240827 13860 24.39 20240123 0.70 N 006360 5000 4279 억 20612014 N N 470 N 00 N