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
006840/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
20241210,160219,57,100.00,KOSPI,,,N,N,N,N, ,N,10890,360,2,3.42,32138130,2975,22.93,10470,10920,10470,13680,7380,10530,10802.73,5.58,0,51,11610,11070,10710,10170,9810,10890,9990,662,3150,5000,7580,10,1,13247561,1443,4.19,0.25,12,0.02,2600.00,44100.00,18030,20240219,-39.60,10350,20241209,5.22,18030,-39.60,20240219,10350,5.22,20241209,18030,-39.60,20240219,10350,5.22,20241209,0.19,N,006840,5000,662 억,,739439,N,N,5,N,00,N
20241210,150219,57,100.00,KOSPI,,,N,N,N,N, ,N,10860,330,2,3.13,31876910,2951,22.75,10470,10920,10470,13680,7380,10530,10802.07,5.58,0,51,11610,11070,10710,10170,9810,10890,9990,662,3150,5000,7580,10,1,13247561,1439,4.18,0.25,12,0.02,2600.00,44100.00,18030,20240219,-39.77,10350,20241209,4.93,18030,-39.77,20240219,10350,4.93,20241209,18030,-39.77,20240219,10350,4.93,20241209,0.19,N,006840,5000,662 억,,739439,N,N,0,N,00,N
20241210,140219,57,100.00,KOSPI,,,N,N,N,N, ,N,10840,310,2,2.94,31692510,2934,22.62,10470,10920,10470,13680,7380,10530,10801.81,5.58,0,53,11610,11070,10710,10170,9810,10890,9990,662,3150,5000,7580,10,1,13247561,1436,4.17,0.25,12,0.02,2600.00,44100.00,18030,20240219,-39.88,10350,20241209,4.73,18030,-39.88,20240219,10350,4.73,20241209,18030,-39.88,20240219,10350,4.73,20241209,0.19,N,006840,5000,662 억,,739439,N,N,0,N,00,N
20241210,130218,57,100.00,KOSPI,,,N,N,N,N, ,N,10840,310,2,2.94,26749470,2478,19.10,10470,10920,10470,13680,7380,10530,10794.78,5.58,0,53,11610,11070,10710,10170,9810,10890,9990,662,3150,5000,7580,10,1,13247561,1436,4.17,0.25,12,0.02,2600.00,44100.00,18030,20240219,-39.88,10350,20241209,4.73,18030,-39.88,20240219,10350,4.73,20241209,18030,-39.88,20240219,10350,4.73,20241209,0.19,N,006840,5000,662 억,,739439,N,N,0,N,00,N
20241210,120218,57,100.00,KOSPI,,,N,N,N,N, ,N,10870,340,2,3.23,23888540,2214,17.07,10470,10920,10470,13680,7380,10530,10789.77,5.58,0,34,11610,11070,10710,10170,9810,10890,9990,662,3150,5000,7580,10,1,13247561,1440,4.18,0.25,12,0.02,2600.00,44100.00,18030,20240219,-39.71,10350,20241209,5.02,18030,-39.71,20240219,10350,5.02,20241209,18030,-39.71,20240219,10350,5.02,20241209,0.19,N,006840,5000,662 억,,739439,N,N,0,N,00,N
20241210,110218,57,100.00,KOSPI,,,N,N,N,N, ,N,10890,360,2,3.42,20985220,1947,15.01,10470,10890,10470,13680,7380,10530,10778.23,5.58,0,39,11610,11070,10710,10170,9810,10890,9990,662,3150,5000,7580,10,1,13247561,1443,4.19,0.25,12,0.01,2600.00,44100.00,18030,20240219,-39.60,10350,20241209,5.22,18030,-39.60,20240219,10350,5.22,20241209,18030,-39.60,20240219,10350,5.22,20241209,0.19,N,006840,5000,662 억,,739439,N,N,0,N,00,N
20241210,100218,57,100.00,KOSPI,,,N,N,N,N, ,N,10830,300,2,2.85,13489330,1256,9.68,10470,10860,10470,13680,7380,10530,10739.91,5.58,0,23,11610,11070,10710,10170,9810,10890,9990,662,3150,5000,7580,10,1,13247561,1435,4.17,0.25,12,0.01,2600.00,44100.00,18030,20240219,-39.93,10350,20241209,4.64,18030,-39.93,20240219,10350,4.64,20241209,18030,-39.93,20240219,10350,4.64,20241209,0.19,N,006840,5000,662 억,,739439,N,N,0,N,00,N
20241210,090221,57,100.00,KOSPI,,,N,N,N,N, ,N,10470,-60,5,-0.57,209400,20,0.15,10470,10470,10470,13680,7380,10530,10470.00,5.58,0,1,11610,11070,10710,10170,9810,10890,9990,662,3150,5000,7580,10,1,13247561,1387,4.03,0.24,12,0.00,2600.00,44100.00,18030,20240219,-41.93,10350,20241209,1.16,18030,-41.93,20240219,10350,1.16,20241209,18030,-41.93,20240219,10350,1.16,20241209,0.19,N,006840,5000,662 억,,739439,N,N,0,N,00,N
20241209,160217,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,10530,-390,5,-3.57,138402000,12867,350.89,10920,11250,10350,14190,7650,10920,10756.35,5.58,0,760,11153,11036,10933,10816,10713,10985,10765,662,3270,5000,7860,10,1,13247561,1395,4.05,0.24,12,0.10,2600.00,44100.00,18030,20240219,-41.60,10350,20241209,1.74,18030,-41.60,20240219,10350,1.74,20241209,18030,-41.60,20240219,10350,1.74,20241209,0.19,N,006840,5000,662 억,,738995,N,N,0,N,00,N
20241209,150219,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,10600,-320,5,-2.93,134290420,12477,340.25,10920,11250,10350,14190,7650,10920,10763.04,5.58,0,723,11153,11036,10933,10816,10713,10985,10765,662,3270,5000,7860,10,1,13247561,1404,4.08,0.24,12,0.09,2600.00,44100.00,18030,20240219,-41.21,10350,20241209,2.42,18030,-41.21,20240219,10350,2.42,20241209,18030,-41.21,20240219,10350,2.42,20241209,0.19,N,006840,5000,662 억,,738995,N,N,0,N,00,N
20241209,140219,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,10430,-490,5,-4.49,125444170,11639,317.40,10920,11250,10350,14190,7650,10920,10777.92,5.58,0,724,11153,11036,10933,10816,10713,10985,10765,662,3270,5000,7860,10,1,13247561,1382,4.01,0.24,12,0.09,2600.00,44100.00,18030,20240219,-42.15,10350,20241209,0.77,18030,-42.15,20240219,10350,0.77,20241209,18030,-42.15,20240219,10350,0.77,20241209,0.19,N,006840,5000,662 억,,738995,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 160219 57 100.00 KOSPI N N N N N 10890 360 2 3.42 32138130 2975 22.93 10470 10920 10470 13680 7380 10530 10802.73 5.58 0 51 11610 11070 10710 10170 9810 10890 9990 662 3150 5000 7580 10 1 13247561 1443 4.19 0.25 12 0.02 2600.00 44100.00 18030 20240219 -39.60 10350 20241209 5.22 18030 -39.60 20240219 10350 5.22 20241209 18030 -39.60 20240219 10350 5.22 20241209 0.19 N 006840 5000 662 억 739439 N N 5 N 00 N
3 20241210 150219 57 100.00 KOSPI N N N N N 10860 330 2 3.13 31876910 2951 22.75 10470 10920 10470 13680 7380 10530 10802.07 5.58 0 51 11610 11070 10710 10170 9810 10890 9990 662 3150 5000 7580 10 1 13247561 1439 4.18 0.25 12 0.02 2600.00 44100.00 18030 20240219 -39.77 10350 20241209 4.93 18030 -39.77 20240219 10350 4.93 20241209 18030 -39.77 20240219 10350 4.93 20241209 0.19 N 006840 5000 662 억 739439 N N 0 N 00 N
4 20241210 140219 57 100.00 KOSPI N N N N N 10840 310 2 2.94 31692510 2934 22.62 10470 10920 10470 13680 7380 10530 10801.81 5.58 0 53 11610 11070 10710 10170 9810 10890 9990 662 3150 5000 7580 10 1 13247561 1436 4.17 0.25 12 0.02 2600.00 44100.00 18030 20240219 -39.88 10350 20241209 4.73 18030 -39.88 20240219 10350 4.73 20241209 18030 -39.88 20240219 10350 4.73 20241209 0.19 N 006840 5000 662 억 739439 N N 0 N 00 N
5 20241210 130218 57 100.00 KOSPI N N N N N 10840 310 2 2.94 26749470 2478 19.10 10470 10920 10470 13680 7380 10530 10794.78 5.58 0 53 11610 11070 10710 10170 9810 10890 9990 662 3150 5000 7580 10 1 13247561 1436 4.17 0.25 12 0.02 2600.00 44100.00 18030 20240219 -39.88 10350 20241209 4.73 18030 -39.88 20240219 10350 4.73 20241209 18030 -39.88 20240219 10350 4.73 20241209 0.19 N 006840 5000 662 억 739439 N N 0 N 00 N
6 20241210 120218 57 100.00 KOSPI N N N N N 10870 340 2 3.23 23888540 2214 17.07 10470 10920 10470 13680 7380 10530 10789.77 5.58 0 34 11610 11070 10710 10170 9810 10890 9990 662 3150 5000 7580 10 1 13247561 1440 4.18 0.25 12 0.02 2600.00 44100.00 18030 20240219 -39.71 10350 20241209 5.02 18030 -39.71 20240219 10350 5.02 20241209 18030 -39.71 20240219 10350 5.02 20241209 0.19 N 006840 5000 662 억 739439 N N 0 N 00 N
7 20241210 110218 57 100.00 KOSPI N N N N N 10890 360 2 3.42 20985220 1947 15.01 10470 10890 10470 13680 7380 10530 10778.23 5.58 0 39 11610 11070 10710 10170 9810 10890 9990 662 3150 5000 7580 10 1 13247561 1443 4.19 0.25 12 0.01 2600.00 44100.00 18030 20240219 -39.60 10350 20241209 5.22 18030 -39.60 20240219 10350 5.22 20241209 18030 -39.60 20240219 10350 5.22 20241209 0.19 N 006840 5000 662 억 739439 N N 0 N 00 N
8 20241210 100218 57 100.00 KOSPI N N N N N 10830 300 2 2.85 13489330 1256 9.68 10470 10860 10470 13680 7380 10530 10739.91 5.58 0 23 11610 11070 10710 10170 9810 10890 9990 662 3150 5000 7580 10 1 13247561 1435 4.17 0.25 12 0.01 2600.00 44100.00 18030 20240219 -39.93 10350 20241209 4.64 18030 -39.93 20240219 10350 4.64 20241209 18030 -39.93 20240219 10350 4.64 20241209 0.19 N 006840 5000 662 억 739439 N N 0 N 00 N
9 20241210 090221 57 100.00 KOSPI N N N N N 10470 -60 5 -0.57 209400 20 0.15 10470 10470 10470 13680 7380 10530 10470.00 5.58 0 1 11610 11070 10710 10170 9810 10890 9990 662 3150 5000 7580 10 1 13247561 1387 4.03 0.24 12 0.00 2600.00 44100.00 18030 20240219 -41.93 10350 20241209 1.16 18030 -41.93 20240219 10350 1.16 20241209 18030 -41.93 20240219 10350 1.16 20241209 0.19 N 006840 5000 662 억 739439 N N 0 N 00 N
10 20241209 160217 57 100.00 KOSPI 신저가 N N N N N 10530 -390 5 -3.57 138402000 12867 350.89 10920 11250 10350 14190 7650 10920 10756.35 5.58 0 760 11153 11036 10933 10816 10713 10985 10765 662 3270 5000 7860 10 1 13247561 1395 4.05 0.24 12 0.10 2600.00 44100.00 18030 20240219 -41.60 10350 20241209 1.74 18030 -41.60 20240219 10350 1.74 20241209 18030 -41.60 20240219 10350 1.74 20241209 0.19 N 006840 5000 662 억 738995 N N 0 N 00 N
11 20241209 150219 57 100.00 KOSPI 신저가 N N N N N 10600 -320 5 -2.93 134290420 12477 340.25 10920 11250 10350 14190 7650 10920 10763.04 5.58 0 723 11153 11036 10933 10816 10713 10985 10765 662 3270 5000 7860 10 1 13247561 1404 4.08 0.24 12 0.09 2600.00 44100.00 18030 20240219 -41.21 10350 20241209 2.42 18030 -41.21 20240219 10350 2.42 20241209 18030 -41.21 20240219 10350 2.42 20241209 0.19 N 006840 5000 662 억 738995 N N 0 N 00 N
12 20241209 140219 57 100.00 KOSPI 신저가 N N N N N 10430 -490 5 -4.49 125444170 11639 317.40 10920 11250 10350 14190 7650 10920 10777.92 5.58 0 724 11153 11036 10933 10816 10713 10985 10765 662 3270 5000 7860 10 1 13247561 1382 4.01 0.24 12 0.09 2600.00 44100.00 18030 20240219 -42.15 10350 20241209 0.77 18030 -42.15 20240219 10350 0.77 20241209 18030 -42.15 20240219 10350 0.77 20241209 0.19 N 006840 5000 662 억 738995 N N 0 N 00 N