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
006370/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
20241210,160216,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,5240,90,2,1.75,162060840,30882,190.00,5230,5380,4965,6690,3610,5150,5249.69,3.76,0,8150,5616,5382,5216,4982,4816,5300,4900,541,1540,5000,3600,10,1,10821611,567,-1.91,0.24,12,0.29,-2740.00,21497.00,12750,20231205,-58.90,4965,20241210,5.54,11000,-52.36,20240126,4965,5.54,20241210,12300,-57.40,20231213,4965,5.54,20241210,0.00,N,006370,5000,541 억,,406740,N,N,0,N,00,N
20241210,150216,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,5310,160,2,3.11,121826710,23206,142.77,5230,5380,4965,6690,3610,5150,5249.79,3.76,0,8134,5616,5382,5216,4982,4816,5300,4900,541,1540,5000,3600,10,1,10821611,575,-1.94,0.25,12,0.21,-2740.00,21497.00,12750,20231205,-58.35,4965,20241210,6.95,11000,-51.73,20240126,4965,6.95,20241210,12300,-56.83,20231213,4965,6.95,20241210,0.00,N,006370,5000,541 억,,406740,N,N,0,N,00,N
20241210,140216,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,5300,150,2,2.91,104362640,19921,122.56,5230,5350,4965,6690,3610,5150,5238.83,3.76,0,8053,5616,5382,5216,4982,4816,5300,4900,541,1540,5000,3600,10,1,10821611,574,-1.93,0.25,12,0.18,-2740.00,21497.00,12750,20231205,-58.43,4965,20241210,6.75,11000,-51.82,20240126,4965,6.75,20241210,12300,-56.91,20231213,4965,6.75,20241210,0.00,N,006370,5000,541 억,,406740,N,N,0,N,00,N
20241210,130215,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,5270,120,2,2.33,87691880,16765,103.14,5230,5350,4965,6690,3610,5150,5230.65,3.76,0,5941,5616,5382,5216,4982,4816,5300,4900,541,1540,5000,3600,10,1,10821611,570,-1.92,0.25,12,0.15,-2740.00,21497.00,12750,20231205,-58.67,4965,20241210,6.14,11000,-52.09,20240126,4965,6.14,20241210,12300,-57.15,20231213,4965,6.14,20241210,0.00,N,006370,5000,541 억,,406740,N,N,0,N,00,N
20241210,120215,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,5310,160,2,3.11,82409930,15765,96.99,5230,5350,4965,6690,3610,5150,5227.40,3.76,0,5917,5616,5382,5216,4982,4816,5300,4900,541,1540,5000,3600,10,1,10821611,575,-1.94,0.25,12,0.15,-2740.00,21497.00,12750,20231205,-58.35,4965,20241210,6.95,11000,-51.73,20240126,4965,6.95,20241210,12300,-56.83,20231213,4965,6.95,20241210,0.00,N,006370,5000,541 억,,406740,N,N,0,N,00,N
20241210,110215,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,5240,90,2,1.75,65576920,12583,77.41,5230,5350,4965,6690,3610,5150,5211.55,3.76,0,3904,5616,5382,5216,4982,4816,5300,4900,541,1540,5000,3600,10,1,10821611,567,-1.91,0.24,12,0.12,-2740.00,21497.00,12750,20231205,-58.90,4965,20241210,5.54,11000,-52.36,20240126,4965,5.54,20241210,12300,-57.40,20231213,4965,5.54,20241210,0.00,N,006370,5000,541 억,,406740,N,N,0,N,00,N
20241210,100215,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,5260,110,2,2.14,54370880,10449,64.29,5230,5350,4965,6690,3610,5150,5203.45,3.76,0,2544,5616,5382,5216,4982,4816,5300,4900,541,1540,5000,3600,10,1,10821611,569,-1.92,0.24,12,0.10,-2740.00,21497.00,12750,20231205,-58.75,4965,20241210,5.94,11000,-52.18,20240126,4965,5.94,20241210,12300,-57.24,20231213,4965,5.94,20241210,0.00,N,006370,5000,541 억,,406740,N,N,0,N,00,N
20241210,090217,57,100.00,KOSPI,,,N,N,N,N, ,N,5150,0,3,0.00,4130460,802,4.93,5230,5230,5150,6690,3610,5150,5150.20,3.76,0,799,5616,5382,5216,4982,4816,5300,4900,541,1540,5000,3600,10,1,10821611,557,-1.88,0.24,12,0.01,-2740.00,21497.00,12750,20231205,-59.61,5050,20241209,1.98,11000,-53.18,20240126,5050,1.98,20241209,12300,-58.13,20231213,5050,1.98,20241209,0.00,N,006370,5000,541 억,,406740,N,N,0,N,00,N
20241209,160214,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,5150,-310,5,-5.68,84865920,16254,96.99,5450,5450,5050,7090,3830,5460,5219.76,3.73,0,2662,5786,5622,5486,5322,5186,5555,5255,541,1630,5000,3820,10,1,10821611,557,-1.88,0.24,12,0.15,-2740.00,21497.00,12750,20231205,-59.61,5050,20241209,1.98,11000,-53.18,20240126,5050,1.98,20241209,12300,-58.13,20231213,5050,1.98,20241209,0.00,N,006370,5000,541 억,,404085,N,N,0,N,00,N
20241209,150216,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,5300,-160,5,-2.93,77539710,14839,88.55,5450,5450,5050,7090,3830,5460,5223.81,3.73,0,2590,5786,5622,5486,5322,5186,5555,5255,541,1630,5000,3820,10,1,10821611,574,-1.93,0.25,12,0.14,-2740.00,21497.00,12750,20231205,-58.43,5050,20241209,4.95,11000,-51.82,20240126,5050,4.95,20241209,12300,-56.91,20231213,5050,4.95,20241209,0.00,N,006370,5000,541 억,,404085,N,N,0,N,00,N
20241209,140216,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,5230,-230,5,-4.21,64292200,12298,73.39,5450,5450,5050,7090,3830,5460,5225.96,3.73,0,2113,5786,5622,5486,5322,5186,5555,5255,541,1630,5000,3820,10,1,10821611,566,-1.91,0.24,12,0.11,-2740.00,21497.00,12750,20231205,-58.98,5050,20241209,3.56,11000,-52.45,20240126,5050,3.56,20241209,12300,-57.48,20231213,5050,3.56,20241209,0.00,N,006370,5000,541 억,,404085,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 160216 57 100.00 KOSPI 신저가 N N N N N 5240 90 2 1.75 162060840 30882 190.00 5230 5380 4965 6690 3610 5150 5249.69 3.76 0 8150 5616 5382 5216 4982 4816 5300 4900 541 1540 5000 3600 10 1 10821611 567 -1.91 0.24 12 0.29 -2740.00 21497.00 12750 20231205 -58.90 4965 20241210 5.54 11000 -52.36 20240126 4965 5.54 20241210 12300 -57.40 20231213 4965 5.54 20241210 0.00 N 006370 5000 541 억 406740 N N 0 N 00 N
3 20241210 150216 57 100.00 KOSPI 신저가 N N N N N 5310 160 2 3.11 121826710 23206 142.77 5230 5380 4965 6690 3610 5150 5249.79 3.76 0 8134 5616 5382 5216 4982 4816 5300 4900 541 1540 5000 3600 10 1 10821611 575 -1.94 0.25 12 0.21 -2740.00 21497.00 12750 20231205 -58.35 4965 20241210 6.95 11000 -51.73 20240126 4965 6.95 20241210 12300 -56.83 20231213 4965 6.95 20241210 0.00 N 006370 5000 541 억 406740 N N 0 N 00 N
4 20241210 140216 57 100.00 KOSPI 신저가 N N N N N 5300 150 2 2.91 104362640 19921 122.56 5230 5350 4965 6690 3610 5150 5238.83 3.76 0 8053 5616 5382 5216 4982 4816 5300 4900 541 1540 5000 3600 10 1 10821611 574 -1.93 0.25 12 0.18 -2740.00 21497.00 12750 20231205 -58.43 4965 20241210 6.75 11000 -51.82 20240126 4965 6.75 20241210 12300 -56.91 20231213 4965 6.75 20241210 0.00 N 006370 5000 541 억 406740 N N 0 N 00 N
5 20241210 130215 57 100.00 KOSPI 신저가 N N N N N 5270 120 2 2.33 87691880 16765 103.14 5230 5350 4965 6690 3610 5150 5230.65 3.76 0 5941 5616 5382 5216 4982 4816 5300 4900 541 1540 5000 3600 10 1 10821611 570 -1.92 0.25 12 0.15 -2740.00 21497.00 12750 20231205 -58.67 4965 20241210 6.14 11000 -52.09 20240126 4965 6.14 20241210 12300 -57.15 20231213 4965 6.14 20241210 0.00 N 006370 5000 541 억 406740 N N 0 N 00 N
6 20241210 120215 57 100.00 KOSPI 신저가 N N N N N 5310 160 2 3.11 82409930 15765 96.99 5230 5350 4965 6690 3610 5150 5227.40 3.76 0 5917 5616 5382 5216 4982 4816 5300 4900 541 1540 5000 3600 10 1 10821611 575 -1.94 0.25 12 0.15 -2740.00 21497.00 12750 20231205 -58.35 4965 20241210 6.95 11000 -51.73 20240126 4965 6.95 20241210 12300 -56.83 20231213 4965 6.95 20241210 0.00 N 006370 5000 541 억 406740 N N 0 N 00 N
7 20241210 110215 57 100.00 KOSPI 신저가 N N N N N 5240 90 2 1.75 65576920 12583 77.41 5230 5350 4965 6690 3610 5150 5211.55 3.76 0 3904 5616 5382 5216 4982 4816 5300 4900 541 1540 5000 3600 10 1 10821611 567 -1.91 0.24 12 0.12 -2740.00 21497.00 12750 20231205 -58.90 4965 20241210 5.54 11000 -52.36 20240126 4965 5.54 20241210 12300 -57.40 20231213 4965 5.54 20241210 0.00 N 006370 5000 541 억 406740 N N 0 N 00 N
8 20241210 100215 57 100.00 KOSPI 신저가 N N N N N 5260 110 2 2.14 54370880 10449 64.29 5230 5350 4965 6690 3610 5150 5203.45 3.76 0 2544 5616 5382 5216 4982 4816 5300 4900 541 1540 5000 3600 10 1 10821611 569 -1.92 0.24 12 0.10 -2740.00 21497.00 12750 20231205 -58.75 4965 20241210 5.94 11000 -52.18 20240126 4965 5.94 20241210 12300 -57.24 20231213 4965 5.94 20241210 0.00 N 006370 5000 541 억 406740 N N 0 N 00 N
9 20241210 090217 57 100.00 KOSPI N N N N N 5150 0 3 0.00 4130460 802 4.93 5230 5230 5150 6690 3610 5150 5150.20 3.76 0 799 5616 5382 5216 4982 4816 5300 4900 541 1540 5000 3600 10 1 10821611 557 -1.88 0.24 12 0.01 -2740.00 21497.00 12750 20231205 -59.61 5050 20241209 1.98 11000 -53.18 20240126 5050 1.98 20241209 12300 -58.13 20231213 5050 1.98 20241209 0.00 N 006370 5000 541 억 406740 N N 0 N 00 N
10 20241209 160214 57 100.00 KOSPI 신저가 N N N N N 5150 -310 5 -5.68 84865920 16254 96.99 5450 5450 5050 7090 3830 5460 5219.76 3.73 0 2662 5786 5622 5486 5322 5186 5555 5255 541 1630 5000 3820 10 1 10821611 557 -1.88 0.24 12 0.15 -2740.00 21497.00 12750 20231205 -59.61 5050 20241209 1.98 11000 -53.18 20240126 5050 1.98 20241209 12300 -58.13 20231213 5050 1.98 20241209 0.00 N 006370 5000 541 억 404085 N N 0 N 00 N
11 20241209 150216 57 100.00 KOSPI 신저가 N N N N N 5300 -160 5 -2.93 77539710 14839 88.55 5450 5450 5050 7090 3830 5460 5223.81 3.73 0 2590 5786 5622 5486 5322 5186 5555 5255 541 1630 5000 3820 10 1 10821611 574 -1.93 0.25 12 0.14 -2740.00 21497.00 12750 20231205 -58.43 5050 20241209 4.95 11000 -51.82 20240126 5050 4.95 20241209 12300 -56.91 20231213 5050 4.95 20241209 0.00 N 006370 5000 541 억 404085 N N 0 N 00 N
12 20241209 140216 57 100.00 KOSPI 신저가 N N N N N 5230 -230 5 -4.21 64292200 12298 73.39 5450 5450 5050 7090 3830 5460 5225.96 3.73 0 2113 5786 5622 5486 5322 5186 5555 5255 541 1630 5000 3820 10 1 10821611 566 -1.91 0.24 12 0.11 -2740.00 21497.00 12750 20231205 -58.98 5050 20241209 3.56 11000 -52.45 20240126 5050 3.56 20241209 12300 -57.48 20231213 5050 3.56 20241209 0.00 N 006370 5000 541 억 404085 N N 0 N 00 N