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
006800/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
20241210,160219,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8590,480,2,5.92,4909313880,582586,98.71,8240,8590,8230,10540,5680,8110,8425.69,13.17,-23162,52504,8456,8282,8196,8022,7936,8240,7980,33316,2430,5000,6160,10,1,595316408,51138,19.98,0.57,12,0.10,430.00,15098.00,9300,20241107,-7.63,6400,20240118,34.22,9300,-7.63,20241107,6400,34.22,20240118,9300,-7.63,20241107,6400,34.22,20240118,0.10,N,006800,5000,33315 억,,78401073,N,N,682,N,00,N
20241210,150219,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8490,380,2,4.69,3661805780,436744,74.00,8240,8490,8230,10540,5680,8110,8384.33,13.17,-23162,10770,8456,8282,8196,8022,7936,8240,7980,33316,2430,5000,6160,10,1,595316408,50542,19.74,0.56,12,0.07,430.00,15098.00,9300,20241107,-8.71,6400,20240118,32.66,9300,-8.71,20241107,6400,32.66,20240118,9300,-8.71,20241107,6400,32.66,20240118,0.10,N,006800,5000,33315 억,,78401073,N,N,608,N,00,N
20241210,140219,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8460,350,2,4.32,3289008200,392734,66.54,8240,8490,8230,10540,5680,8110,8374.65,13.17,-23162,9267,8456,8282,8196,8022,7936,8240,7980,33316,2430,5000,6160,10,1,595316408,50364,19.67,0.56,12,0.07,430.00,15098.00,9300,20241107,-9.03,6400,20240118,32.19,9300,-9.03,20241107,6400,32.19,20240118,9300,-9.03,20241107,6400,32.19,20240118,0.10,N,006800,5000,33315 억,,78401073,N,N,608,N,00,N
20241210,130218,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8380,270,2,3.33,2687258100,321425,54.46,8240,8430,8230,10540,5680,8110,8360.45,13.17,-23162,15989,8456,8282,8196,8022,7936,8240,7980,33316,2430,5000,6160,10,1,595316408,49888,19.49,0.56,12,0.05,430.00,15098.00,9300,20241107,-9.89,6400,20240118,30.94,9300,-9.89,20241107,6400,30.94,20240118,9300,-9.89,20241107,6400,30.94,20240118,0.10,N,006800,5000,33315 억,,78401073,N,N,608,N,00,N
20241210,120218,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8400,290,2,3.58,2462813140,294650,49.93,8240,8430,8230,10540,5680,8110,8358.44,13.17,-23162,24648,8456,8282,8196,8022,7936,8240,7980,33316,2430,5000,6160,10,1,595316408,50007,19.53,0.56,12,0.05,430.00,15098.00,9300,20241107,-9.68,6400,20240118,31.25,9300,-9.68,20241107,6400,31.25,20240118,9300,-9.68,20241107,6400,31.25,20240118,0.10,N,006800,5000,33315 억,,78401073,N,N,608,N,00,N
20241210,110218,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8390,280,2,3.45,2101470280,251663,42.64,8240,8430,8230,10540,5680,8110,8350.33,13.17,-23162,28394,8456,8282,8196,8022,7936,8240,7980,33316,2430,5000,6160,10,1,595316408,49947,19.51,0.56,12,0.04,430.00,15098.00,9300,20241107,-9.78,6400,20240118,31.09,9300,-9.78,20241107,6400,31.09,20240118,9300,-9.78,20241107,6400,31.09,20240118,0.10,N,006800,5000,33315 억,,78401073,N,N,608,N,00,N
20241210,100218,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8350,240,2,2.96,1059640480,127349,21.58,8240,8390,8230,10540,5680,8110,8320.76,13.17,-23162,17801,8456,8282,8196,8022,7936,8240,7980,33316,2430,5000,6160,10,1,595316408,49709,19.42,0.55,12,0.02,430.00,15098.00,9300,20241107,-10.22,6400,20240118,30.47,9300,-10.22,20241107,6400,30.47,20240118,9300,-10.22,20241107,6400,30.47,20240118,0.10,N,006800,5000,33315 억,,78401073,N,N,608,N,00,N
20241210,090220,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8360,250,2,3.08,203639850,24611,4.17,8240,8360,8230,10540,5680,8110,8274.34,13.17,-23162,10760,8456,8282,8196,8022,7936,8240,7980,33316,2430,5000,6160,10,1,595316408,49768,19.44,0.55,12,0.00,430.00,15098.00,9300,20241107,-10.11,6400,20240118,30.62,9300,-10.11,20241107,6400,30.62,20240118,9300,-10.11,20241107,6400,30.62,20240118,0.10,N,006800,5000,33315 억,,78401073,N,N,608,N,00,N
20241209,160217,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8110,-310,5,-3.68,4836118510,588812,90.20,8330,8370,8110,10940,5900,8420,8213.16,13.19,-31926,-29985,8766,8592,8456,8282,8146,8525,8215,33316,2520,5000,6390,10,1,595316408,48280,18.86,0.54,12,0.10,430.00,15098.00,9300,20241107,-12.80,6400,20240118,26.72,9300,-12.80,20241107,6400,26.72,20240118,9300,-12.80,20241107,6400,26.72,20240118,0.10,N,006800,5000,33315 억,,78530599,N,N,608,N,00,N
20241209,150219,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8180,-240,5,-2.85,3672410120,445580,68.26,8330,8370,8160,10940,5900,8420,8241.57,13.19,-31926,-15962,8766,8592,8456,8282,8146,8525,8215,33316,2520,5000,6390,10,1,595316408,48697,19.02,0.54,12,0.07,430.00,15098.00,9300,20241107,-12.04,6400,20240118,27.81,9300,-12.04,20241107,6400,27.81,20240118,9300,-12.04,20241107,6400,27.81,20240118,0.10,N,006800,5000,33315 억,,78530599,N,N,3892,N,00,N
20241209,140219,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8180,-240,5,-2.85,3079727270,373073,57.15,8330,8370,8170,10940,5900,8420,8254.70,13.19,-31926,-23279,8766,8592,8456,8282,8146,8525,8215,33316,2520,5000,6390,10,1,595316408,48697,19.02,0.54,12,0.06,430.00,15098.00,9300,20241107,-12.04,6400,20240118,27.81,9300,-12.04,20241107,6400,27.81,20240118,9300,-12.04,20241107,6400,27.81,20240118,0.10,N,006800,5000,33315 억,,78530599,N,N,3892,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 160219 55 20.00 KOSPI200 증권 N N N Y 40 N 8590 480 2 5.92 4909313880 582586 98.71 8240 8590 8230 10540 5680 8110 8425.69 13.17 -23162 52504 8456 8282 8196 8022 7936 8240 7980 33316 2430 5000 6160 10 1 595316408 51138 19.98 0.57 12 0.10 430.00 15098.00 9300 20241107 -7.63 6400 20240118 34.22 9300 -7.63 20241107 6400 34.22 20240118 9300 -7.63 20241107 6400 34.22 20240118 0.10 N 006800 5000 33315 억 78401073 N N 682 N 00 N
3 20241210 150219 55 20.00 KOSPI200 증권 N N N Y 40 N 8490 380 2 4.69 3661805780 436744 74.00 8240 8490 8230 10540 5680 8110 8384.33 13.17 -23162 10770 8456 8282 8196 8022 7936 8240 7980 33316 2430 5000 6160 10 1 595316408 50542 19.74 0.56 12 0.07 430.00 15098.00 9300 20241107 -8.71 6400 20240118 32.66 9300 -8.71 20241107 6400 32.66 20240118 9300 -8.71 20241107 6400 32.66 20240118 0.10 N 006800 5000 33315 억 78401073 N N 608 N 00 N
4 20241210 140219 55 20.00 KOSPI200 증권 N N N Y 40 N 8460 350 2 4.32 3289008200 392734 66.54 8240 8490 8230 10540 5680 8110 8374.65 13.17 -23162 9267 8456 8282 8196 8022 7936 8240 7980 33316 2430 5000 6160 10 1 595316408 50364 19.67 0.56 12 0.07 430.00 15098.00 9300 20241107 -9.03 6400 20240118 32.19 9300 -9.03 20241107 6400 32.19 20240118 9300 -9.03 20241107 6400 32.19 20240118 0.10 N 006800 5000 33315 억 78401073 N N 608 N 00 N
5 20241210 130218 55 20.00 KOSPI200 증권 N N N Y 40 N 8380 270 2 3.33 2687258100 321425 54.46 8240 8430 8230 10540 5680 8110 8360.45 13.17 -23162 15989 8456 8282 8196 8022 7936 8240 7980 33316 2430 5000 6160 10 1 595316408 49888 19.49 0.56 12 0.05 430.00 15098.00 9300 20241107 -9.89 6400 20240118 30.94 9300 -9.89 20241107 6400 30.94 20240118 9300 -9.89 20241107 6400 30.94 20240118 0.10 N 006800 5000 33315 억 78401073 N N 608 N 00 N
6 20241210 120218 55 20.00 KOSPI200 증권 N N N Y 40 N 8400 290 2 3.58 2462813140 294650 49.93 8240 8430 8230 10540 5680 8110 8358.44 13.17 -23162 24648 8456 8282 8196 8022 7936 8240 7980 33316 2430 5000 6160 10 1 595316408 50007 19.53 0.56 12 0.05 430.00 15098.00 9300 20241107 -9.68 6400 20240118 31.25 9300 -9.68 20241107 6400 31.25 20240118 9300 -9.68 20241107 6400 31.25 20240118 0.10 N 006800 5000 33315 억 78401073 N N 608 N 00 N
7 20241210 110218 55 20.00 KOSPI200 증권 N N N Y 40 N 8390 280 2 3.45 2101470280 251663 42.64 8240 8430 8230 10540 5680 8110 8350.33 13.17 -23162 28394 8456 8282 8196 8022 7936 8240 7980 33316 2430 5000 6160 10 1 595316408 49947 19.51 0.56 12 0.04 430.00 15098.00 9300 20241107 -9.78 6400 20240118 31.09 9300 -9.78 20241107 6400 31.09 20240118 9300 -9.78 20241107 6400 31.09 20240118 0.10 N 006800 5000 33315 억 78401073 N N 608 N 00 N
8 20241210 100218 55 20.00 KOSPI200 증권 N N N Y 40 N 8350 240 2 2.96 1059640480 127349 21.58 8240 8390 8230 10540 5680 8110 8320.76 13.17 -23162 17801 8456 8282 8196 8022 7936 8240 7980 33316 2430 5000 6160 10 1 595316408 49709 19.42 0.55 12 0.02 430.00 15098.00 9300 20241107 -10.22 6400 20240118 30.47 9300 -10.22 20241107 6400 30.47 20240118 9300 -10.22 20241107 6400 30.47 20240118 0.10 N 006800 5000 33315 억 78401073 N N 608 N 00 N
9 20241210 090220 55 20.00 KOSPI200 증권 N N N Y 40 N 8360 250 2 3.08 203639850 24611 4.17 8240 8360 8230 10540 5680 8110 8274.34 13.17 -23162 10760 8456 8282 8196 8022 7936 8240 7980 33316 2430 5000 6160 10 1 595316408 49768 19.44 0.55 12 0.00 430.00 15098.00 9300 20241107 -10.11 6400 20240118 30.62 9300 -10.11 20241107 6400 30.62 20240118 9300 -10.11 20241107 6400 30.62 20240118 0.10 N 006800 5000 33315 억 78401073 N N 608 N 00 N
10 20241209 160217 55 20.00 KOSPI200 증권 N N N Y 40 N 8110 -310 5 -3.68 4836118510 588812 90.20 8330 8370 8110 10940 5900 8420 8213.16 13.19 -31926 -29985 8766 8592 8456 8282 8146 8525 8215 33316 2520 5000 6390 10 1 595316408 48280 18.86 0.54 12 0.10 430.00 15098.00 9300 20241107 -12.80 6400 20240118 26.72 9300 -12.80 20241107 6400 26.72 20240118 9300 -12.80 20241107 6400 26.72 20240118 0.10 N 006800 5000 33315 억 78530599 N N 608 N 00 N
11 20241209 150219 55 20.00 KOSPI200 증권 N N N Y 40 N 8180 -240 5 -2.85 3672410120 445580 68.26 8330 8370 8160 10940 5900 8420 8241.57 13.19 -31926 -15962 8766 8592 8456 8282 8146 8525 8215 33316 2520 5000 6390 10 1 595316408 48697 19.02 0.54 12 0.07 430.00 15098.00 9300 20241107 -12.04 6400 20240118 27.81 9300 -12.04 20241107 6400 27.81 20240118 9300 -12.04 20241107 6400 27.81 20240118 0.10 N 006800 5000 33315 억 78530599 N N 3892 N 00 N
12 20241209 140219 55 20.00 KOSPI200 증권 N N N Y 40 N 8180 -240 5 -2.85 3079727270 373073 57.15 8330 8370 8170 10940 5900 8420 8254.70 13.19 -31926 -23279 8766 8592 8456 8282 8146 8525 8215 33316 2520 5000 6390 10 1 595316408 48697 19.02 0.54 12 0.06 430.00 15098.00 9300 20241107 -12.04 6400 20240118 27.81 9300 -12.04 20241107 6400 27.81 20240118 9300 -12.04 20241107 6400 27.81 20240118 0.10 N 006800 5000 33315 억 78530599 N N 3892 N 00 N