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
006490/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
20241210,160217,57,100.00,KOSPI,,,N,N,N,N, ,N,1187,102,2,9.40,832056960,709962,86.92,1086,1204,1086,1410,760,1085,1171.96,1.71,0,-25459,1179,1132,1071,1024,963,1101,993,597,325,500,750,1,1,119368998,1417,-4.57,3.39,12,0.59,-260.00,350.00,2360,20241016,-49.70,800,20240627,48.38,2360,-49.70,20241016,800,48.38,20240627,2360,-49.70,20241016,800,48.38,20240627,0.03,N,006490,500,596 억,,2039242,N,N,4,N,00,N
20241210,150217,57,100.00,KOSPI,,,N,N,N,N, ,N,1176,91,2,8.39,772517138,659579,80.75,1086,1204,1086,1410,760,1085,1171.23,1.71,0,-38775,1179,1132,1071,1024,963,1101,993,597,325,500,750,1,1,119368998,1404,-4.52,3.36,12,0.55,-260.00,350.00,2360,20241016,-50.17,800,20240627,47.00,2360,-50.17,20241016,800,47.00,20240627,2360,-50.17,20241016,800,47.00,20240627,0.03,N,006490,500,596 억,,2039242,N,N,0,N,00,N
20241210,140217,57,100.00,KOSPI,,,N,N,N,N, ,N,1180,95,2,8.76,733509151,626433,76.69,1086,1204,1086,1410,760,1085,1170.94,1.71,0,-51923,1179,1132,1071,1024,963,1101,993,597,325,500,750,1,1,119368998,1409,-4.54,3.37,12,0.52,-260.00,350.00,2360,20241016,-50.00,800,20240627,47.50,2360,-50.00,20241016,800,47.50,20240627,2360,-50.00,20241016,800,47.50,20240627,0.03,N,006490,500,596 억,,2039242,N,N,0,N,00,N
20241210,130216,57,100.00,KOSPI,,,N,N,N,N, ,N,1189,104,2,9.59,671681464,574070,70.28,1086,1204,1086,1410,760,1085,1170.04,1.71,0,-44194,1179,1132,1071,1024,963,1101,993,597,325,500,750,1,1,119368998,1419,-4.57,3.40,12,0.48,-260.00,350.00,2360,20241016,-49.62,800,20240627,48.62,2360,-49.62,20241016,800,48.62,20240627,2360,-49.62,20241016,800,48.62,20240627,0.03,N,006490,500,596 억,,2039242,N,N,0,N,00,N
20241210,120216,57,100.00,KOSPI,,,N,N,N,N, ,N,1171,86,2,7.93,583274342,499159,61.11,1086,1204,1086,1410,760,1085,1168.52,1.71,0,-50058,1179,1132,1071,1024,963,1101,993,597,325,500,750,1,1,119368998,1398,-4.50,3.35,12,0.42,-260.00,350.00,2360,20241016,-50.38,800,20240627,46.38,2360,-50.38,20241016,800,46.38,20240627,2360,-50.38,20241016,800,46.38,20240627,0.03,N,006490,500,596 억,,2039242,N,N,0,N,00,N
20241210,110216,57,100.00,KOSPI,,,N,N,N,N, ,N,1176,91,2,8.39,521536903,446341,54.64,1086,1204,1086,1410,760,1085,1168.48,1.71,0,-39994,1179,1132,1071,1024,963,1101,993,597,325,500,750,1,1,119368998,1404,-4.52,3.36,12,0.37,-260.00,350.00,2360,20241016,-50.17,800,20240627,47.00,2360,-50.17,20241016,800,47.00,20240627,2360,-50.17,20241016,800,47.00,20240627,0.03,N,006490,500,596 억,,2039242,N,N,0,N,00,N
20241210,100216,57,100.00,KOSPI,,,N,N,N,N, ,N,1176,91,2,8.39,478177873,409300,50.11,1086,1204,1086,1410,760,1085,1168.29,1.71,0,-48121,1179,1132,1071,1024,963,1101,993,597,325,500,750,1,1,119368998,1404,-4.52,3.36,12,0.34,-260.00,350.00,2360,20241016,-50.17,800,20240627,47.00,2360,-50.17,20241016,800,47.00,20240627,2360,-50.17,20241016,800,47.00,20240627,0.03,N,006490,500,596 억,,2039242,N,N,0,N,00,N
20241210,090218,57,100.00,KOSPI,,,N,N,N,N, ,N,1108,23,2,2.12,9009179,8220,1.01,1086,1110,1086,1410,760,1085,1096.07,1.71,0,3043,1179,1132,1071,1024,963,1101,993,597,325,500,750,1,1,119368998,1323,-4.26,3.17,12,0.01,-260.00,350.00,2360,20241016,-53.05,800,20240627,38.50,2360,-53.05,20241016,800,38.50,20240627,2360,-53.05,20241016,800,38.50,20240627,0.03,N,006490,500,596 억,,2039242,N,N,0,N,00,N
20241209,160215,57,100.00,KOSPI,,,N,N,N,N, ,N,1085,-37,5,-3.30,871310227,813217,111.84,1091,1118,1010,1458,786,1122,1071.43,1.52,0,215105,1180,1150,1120,1090,1060,1136,1076,597,336,500,780,1,1,119368998,1295,-4.17,3.10,12,0.68,-260.00,350.00,2360,20241016,-54.03,800,20240627,35.62,2360,-54.03,20241016,800,35.62,20240627,2360,-54.03,20241016,800,35.62,20240627,0.03,N,006490,500,596 억,,1813852,N,N,0,N,00,N
20241209,150217,57,100.00,KOSPI,,,N,N,N,N, ,N,1086,-36,5,-3.21,795500254,743462,102.25,1091,1118,1010,1458,786,1122,1069.99,1.52,0,217759,1180,1150,1120,1090,1060,1136,1076,597,336,500,780,1,1,119368998,1296,-4.18,3.10,12,0.62,-260.00,350.00,2360,20241016,-53.98,800,20240627,35.75,2360,-53.98,20241016,800,35.75,20240627,2360,-53.98,20241016,800,35.75,20240627,0.03,N,006490,500,596 억,,1813852,N,N,0,N,00,N
20241209,140217,57,100.00,KOSPI,,,N,N,N,N, ,N,1078,-44,5,-3.92,639087419,597973,82.24,1091,1118,1010,1458,786,1122,1068.75,1.52,0,159282,1180,1150,1120,1090,1060,1136,1076,597,336,500,780,1,1,119368998,1287,-4.15,3.08,12,0.50,-260.00,350.00,2360,20241016,-54.32,800,20240627,34.75,2360,-54.32,20241016,800,34.75,20240627,2360,-54.32,20241016,800,34.75,20240627,0.03,N,006490,500,596 억,,1813852,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 160217 57 100.00 KOSPI N N N N N 1187 102 2 9.40 832056960 709962 86.92 1086 1204 1086 1410 760 1085 1171.96 1.71 0 -25459 1179 1132 1071 1024 963 1101 993 597 325 500 750 1 1 119368998 1417 -4.57 3.39 12 0.59 -260.00 350.00 2360 20241016 -49.70 800 20240627 48.38 2360 -49.70 20241016 800 48.38 20240627 2360 -49.70 20241016 800 48.38 20240627 0.03 N 006490 500 596 억 2039242 N N 4 N 00 N
3 20241210 150217 57 100.00 KOSPI N N N N N 1176 91 2 8.39 772517138 659579 80.75 1086 1204 1086 1410 760 1085 1171.23 1.71 0 -38775 1179 1132 1071 1024 963 1101 993 597 325 500 750 1 1 119368998 1404 -4.52 3.36 12 0.55 -260.00 350.00 2360 20241016 -50.17 800 20240627 47.00 2360 -50.17 20241016 800 47.00 20240627 2360 -50.17 20241016 800 47.00 20240627 0.03 N 006490 500 596 억 2039242 N N 0 N 00 N
4 20241210 140217 57 100.00 KOSPI N N N N N 1180 95 2 8.76 733509151 626433 76.69 1086 1204 1086 1410 760 1085 1170.94 1.71 0 -51923 1179 1132 1071 1024 963 1101 993 597 325 500 750 1 1 119368998 1409 -4.54 3.37 12 0.52 -260.00 350.00 2360 20241016 -50.00 800 20240627 47.50 2360 -50.00 20241016 800 47.50 20240627 2360 -50.00 20241016 800 47.50 20240627 0.03 N 006490 500 596 억 2039242 N N 0 N 00 N
5 20241210 130216 57 100.00 KOSPI N N N N N 1189 104 2 9.59 671681464 574070 70.28 1086 1204 1086 1410 760 1085 1170.04 1.71 0 -44194 1179 1132 1071 1024 963 1101 993 597 325 500 750 1 1 119368998 1419 -4.57 3.40 12 0.48 -260.00 350.00 2360 20241016 -49.62 800 20240627 48.62 2360 -49.62 20241016 800 48.62 20240627 2360 -49.62 20241016 800 48.62 20240627 0.03 N 006490 500 596 억 2039242 N N 0 N 00 N
6 20241210 120216 57 100.00 KOSPI N N N N N 1171 86 2 7.93 583274342 499159 61.11 1086 1204 1086 1410 760 1085 1168.52 1.71 0 -50058 1179 1132 1071 1024 963 1101 993 597 325 500 750 1 1 119368998 1398 -4.50 3.35 12 0.42 -260.00 350.00 2360 20241016 -50.38 800 20240627 46.38 2360 -50.38 20241016 800 46.38 20240627 2360 -50.38 20241016 800 46.38 20240627 0.03 N 006490 500 596 억 2039242 N N 0 N 00 N
7 20241210 110216 57 100.00 KOSPI N N N N N 1176 91 2 8.39 521536903 446341 54.64 1086 1204 1086 1410 760 1085 1168.48 1.71 0 -39994 1179 1132 1071 1024 963 1101 993 597 325 500 750 1 1 119368998 1404 -4.52 3.36 12 0.37 -260.00 350.00 2360 20241016 -50.17 800 20240627 47.00 2360 -50.17 20241016 800 47.00 20240627 2360 -50.17 20241016 800 47.00 20240627 0.03 N 006490 500 596 억 2039242 N N 0 N 00 N
8 20241210 100216 57 100.00 KOSPI N N N N N 1176 91 2 8.39 478177873 409300 50.11 1086 1204 1086 1410 760 1085 1168.29 1.71 0 -48121 1179 1132 1071 1024 963 1101 993 597 325 500 750 1 1 119368998 1404 -4.52 3.36 12 0.34 -260.00 350.00 2360 20241016 -50.17 800 20240627 47.00 2360 -50.17 20241016 800 47.00 20240627 2360 -50.17 20241016 800 47.00 20240627 0.03 N 006490 500 596 억 2039242 N N 0 N 00 N
9 20241210 090218 57 100.00 KOSPI N N N N N 1108 23 2 2.12 9009179 8220 1.01 1086 1110 1086 1410 760 1085 1096.07 1.71 0 3043 1179 1132 1071 1024 963 1101 993 597 325 500 750 1 1 119368998 1323 -4.26 3.17 12 0.01 -260.00 350.00 2360 20241016 -53.05 800 20240627 38.50 2360 -53.05 20241016 800 38.50 20240627 2360 -53.05 20241016 800 38.50 20240627 0.03 N 006490 500 596 억 2039242 N N 0 N 00 N
10 20241209 160215 57 100.00 KOSPI N N N N N 1085 -37 5 -3.30 871310227 813217 111.84 1091 1118 1010 1458 786 1122 1071.43 1.52 0 215105 1180 1150 1120 1090 1060 1136 1076 597 336 500 780 1 1 119368998 1295 -4.17 3.10 12 0.68 -260.00 350.00 2360 20241016 -54.03 800 20240627 35.62 2360 -54.03 20241016 800 35.62 20240627 2360 -54.03 20241016 800 35.62 20240627 0.03 N 006490 500 596 억 1813852 N N 0 N 00 N
11 20241209 150217 57 100.00 KOSPI N N N N N 1086 -36 5 -3.21 795500254 743462 102.25 1091 1118 1010 1458 786 1122 1069.99 1.52 0 217759 1180 1150 1120 1090 1060 1136 1076 597 336 500 780 1 1 119368998 1296 -4.18 3.10 12 0.62 -260.00 350.00 2360 20241016 -53.98 800 20240627 35.75 2360 -53.98 20241016 800 35.75 20240627 2360 -53.98 20241016 800 35.75 20240627 0.03 N 006490 500 596 억 1813852 N N 0 N 00 N
12 20241209 140217 57 100.00 KOSPI N N N N N 1078 -44 5 -3.92 639087419 597973 82.24 1091 1118 1010 1458 786 1122 1068.75 1.52 0 159282 1180 1150 1120 1090 1060 1136 1076 597 336 500 780 1 1 119368998 1287 -4.15 3.08 12 0.50 -260.00 350.00 2360 20241016 -54.32 800 20240627 34.75 2360 -54.32 20241016 800 34.75 20240627 2360 -54.32 20241016 800 34.75 20240627 0.03 N 006490 500 596 억 1813852 N N 0 N 00 N