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
006880/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
20241210,160220,57,100.00,KOSPI,,,N,N,N,N, ,N,6430,420,2,6.99,1316664010,207253,68.45,5980,6550,5980,7810,4210,6010,6352.91,0.79,0,64375,6663,6336,6173,5846,5683,6255,5765,59,1800,500,3720,10,1,11828858,761,8.68,0.71,12,1.75,741.00,9020.00,12830,20240325,-49.88,5920,20231228,8.61,12830,-49.88,20240325,5950,8.07,20240909,12830,-49.88,20240325,5920,8.61,20231228,3.09,N,006880,500,59 억,,93887,N,N,89,N,00,N
20241210,150219,57,100.00,KOSPI,,,N,N,N,N, ,N,6470,460,2,7.65,1285586990,202434,66.86,5980,6550,5980,7810,4210,6010,6350.65,0.79,0,61513,6663,6336,6173,5846,5683,6255,5765,59,1800,500,3720,10,1,11828858,765,8.73,0.72,12,1.71,741.00,9020.00,12830,20240325,-49.57,5920,20231228,9.29,12830,-49.57,20240325,5950,8.74,20240909,12830,-49.57,20240325,5920,9.29,20231228,3.09,N,006880,500,59 억,,93887,N,N,364,N,00,N
20241210,140220,57,100.00,KOSPI,,,N,N,N,N, ,N,6470,460,2,7.65,1232852100,194318,64.18,5980,6530,5980,7810,4210,6010,6344.51,0.79,0,59419,6663,6336,6173,5846,5683,6255,5765,59,1800,500,3720,10,1,11828858,765,8.73,0.72,12,1.64,741.00,9020.00,12830,20240325,-49.57,5920,20231228,9.29,12830,-49.57,20240325,5950,8.74,20240909,12830,-49.57,20240325,5920,9.29,20231228,3.09,N,006880,500,59 억,,93887,N,N,364,N,00,N
20241210,130218,57,100.00,KOSPI,,,N,N,N,N, ,N,6420,410,2,6.82,1137666930,179518,59.29,5980,6530,5980,7810,4210,6010,6337.34,0.79,0,53651,6663,6336,6173,5846,5683,6255,5765,59,1800,500,3720,10,1,11828858,759,8.66,0.71,12,1.52,741.00,9020.00,12830,20240325,-49.96,5920,20231228,8.45,12830,-49.96,20240325,5950,7.90,20240909,12830,-49.96,20240325,5920,8.45,20231228,3.09,N,006880,500,59 억,,93887,N,N,364,N,00,N
20241210,120219,57,100.00,KOSPI,,,N,N,N,N, ,N,6490,480,2,7.99,1039950370,164327,54.27,5980,6530,5980,7810,4210,6010,6328.54,0.79,0,45927,6663,6336,6173,5846,5683,6255,5765,59,1800,500,3720,10,1,11828858,768,8.76,0.72,12,1.39,741.00,9020.00,12830,20240325,-49.42,5920,20231228,9.63,12830,-49.42,20240325,5950,9.08,20240909,12830,-49.42,20240325,5920,9.63,20231228,3.09,N,006880,500,59 억,,93887,N,N,364,N,00,N
20241210,110218,57,100.00,KOSPI,,,N,N,N,N, ,N,6420,410,2,6.82,855349400,135821,44.86,5980,6470,5980,7810,4210,6010,6297.62,0.79,0,34387,6663,6336,6173,5846,5683,6255,5765,59,1800,500,3720,10,1,11828858,759,8.66,0.71,12,1.15,741.00,9020.00,12830,20240325,-49.96,5920,20231228,8.45,12830,-49.96,20240325,5950,7.90,20240909,12830,-49.96,20240325,5920,8.45,20231228,3.09,N,006880,500,59 억,,93887,N,N,364,N,00,N
20241210,100218,57,100.00,KOSPI,,,N,N,N,N, ,N,6290,280,2,4.66,449876970,72508,23.95,5980,6290,5980,7810,4210,6010,6204.51,0.79,0,31506,6663,6336,6173,5846,5683,6255,5765,59,1800,500,3720,10,1,11828858,744,8.49,0.70,12,0.61,741.00,9020.00,12830,20240325,-50.97,5920,20231228,6.25,12830,-50.97,20240325,5950,5.71,20240909,12830,-50.97,20240325,5920,6.25,20231228,3.09,N,006880,500,59 억,,93887,N,N,364,N,00,N
20241210,090221,57,100.00,KOSPI,,,N,N,N,N, ,N,6100,90,2,1.50,38258290,6362,2.10,5980,6100,5980,7810,4210,6010,6013.56,0.79,0,3472,6663,6336,6173,5846,5683,6255,5765,59,1800,500,3720,10,1,11828858,722,8.23,0.68,12,0.05,741.00,9020.00,12830,20240325,-52.46,5920,20231228,3.04,12830,-52.46,20240325,5950,2.52,20240909,12830,-52.46,20240325,5920,3.04,20231228,3.09,N,006880,500,59 억,,93887,N,N,364,N,00,N
20241209,160218,57,100.00,KOSPI,,,N,N,N,N, ,N,6010,-540,5,-8.24,1827019100,297257,85.49,6500,6500,6010,8510,4590,6550,6146.73,0.80,0,-3468,6963,6756,6633,6426,6303,6695,6365,59,1960,500,4060,10,1,11828858,711,8.11,0.67,12,2.51,741.00,9020.00,12830,20240325,-53.16,5920,20231228,1.52,12830,-53.16,20240325,5950,1.01,20240909,12830,-53.16,20240325,5920,1.52,20231228,3.05,N,006880,500,59 억,,94637,N,N,364,N,00,N
20241209,150219,57,100.00,KOSPI,,,N,N,N,N, ,N,6030,-520,5,-7.94,1644755810,267016,76.80,6500,6500,6010,8510,4590,6550,6159.64,0.80,0,-15392,6963,6756,6633,6426,6303,6695,6365,59,1960,500,4060,10,1,11828858,713,8.14,0.67,12,2.26,741.00,9020.00,12830,20240325,-53.00,5920,20231228,1.86,12830,-53.00,20240325,5950,1.34,20240909,12830,-53.00,20240325,5920,1.86,20231228,3.05,N,006880,500,59 억,,94637,N,N,33,N,00,N
20241209,140219,57,100.00,KOSPI,,,N,N,N,N, ,N,6080,-470,5,-7.18,1378130040,222927,64.12,6500,6500,6060,8510,4590,6550,6181.84,0.80,0,-22206,6963,6756,6633,6426,6303,6695,6365,59,1960,500,4060,10,1,11828858,719,8.21,0.67,12,1.88,741.00,9020.00,12830,20240325,-52.61,5920,20231228,2.70,12830,-52.61,20240325,5950,2.18,20240909,12830,-52.61,20240325,5920,2.70,20231228,3.05,N,006880,500,59 억,,94637,N,N,33,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 160220 57 100.00 KOSPI N N N N N 6430 420 2 6.99 1316664010 207253 68.45 5980 6550 5980 7810 4210 6010 6352.91 0.79 0 64375 6663 6336 6173 5846 5683 6255 5765 59 1800 500 3720 10 1 11828858 761 8.68 0.71 12 1.75 741.00 9020.00 12830 20240325 -49.88 5920 20231228 8.61 12830 -49.88 20240325 5950 8.07 20240909 12830 -49.88 20240325 5920 8.61 20231228 3.09 N 006880 500 59 억 93887 N N 89 N 00 N
3 20241210 150219 57 100.00 KOSPI N N N N N 6470 460 2 7.65 1285586990 202434 66.86 5980 6550 5980 7810 4210 6010 6350.65 0.79 0 61513 6663 6336 6173 5846 5683 6255 5765 59 1800 500 3720 10 1 11828858 765 8.73 0.72 12 1.71 741.00 9020.00 12830 20240325 -49.57 5920 20231228 9.29 12830 -49.57 20240325 5950 8.74 20240909 12830 -49.57 20240325 5920 9.29 20231228 3.09 N 006880 500 59 억 93887 N N 364 N 00 N
4 20241210 140220 57 100.00 KOSPI N N N N N 6470 460 2 7.65 1232852100 194318 64.18 5980 6530 5980 7810 4210 6010 6344.51 0.79 0 59419 6663 6336 6173 5846 5683 6255 5765 59 1800 500 3720 10 1 11828858 765 8.73 0.72 12 1.64 741.00 9020.00 12830 20240325 -49.57 5920 20231228 9.29 12830 -49.57 20240325 5950 8.74 20240909 12830 -49.57 20240325 5920 9.29 20231228 3.09 N 006880 500 59 억 93887 N N 364 N 00 N
5 20241210 130218 57 100.00 KOSPI N N N N N 6420 410 2 6.82 1137666930 179518 59.29 5980 6530 5980 7810 4210 6010 6337.34 0.79 0 53651 6663 6336 6173 5846 5683 6255 5765 59 1800 500 3720 10 1 11828858 759 8.66 0.71 12 1.52 741.00 9020.00 12830 20240325 -49.96 5920 20231228 8.45 12830 -49.96 20240325 5950 7.90 20240909 12830 -49.96 20240325 5920 8.45 20231228 3.09 N 006880 500 59 억 93887 N N 364 N 00 N
6 20241210 120219 57 100.00 KOSPI N N N N N 6490 480 2 7.99 1039950370 164327 54.27 5980 6530 5980 7810 4210 6010 6328.54 0.79 0 45927 6663 6336 6173 5846 5683 6255 5765 59 1800 500 3720 10 1 11828858 768 8.76 0.72 12 1.39 741.00 9020.00 12830 20240325 -49.42 5920 20231228 9.63 12830 -49.42 20240325 5950 9.08 20240909 12830 -49.42 20240325 5920 9.63 20231228 3.09 N 006880 500 59 억 93887 N N 364 N 00 N
7 20241210 110218 57 100.00 KOSPI N N N N N 6420 410 2 6.82 855349400 135821 44.86 5980 6470 5980 7810 4210 6010 6297.62 0.79 0 34387 6663 6336 6173 5846 5683 6255 5765 59 1800 500 3720 10 1 11828858 759 8.66 0.71 12 1.15 741.00 9020.00 12830 20240325 -49.96 5920 20231228 8.45 12830 -49.96 20240325 5950 7.90 20240909 12830 -49.96 20240325 5920 8.45 20231228 3.09 N 006880 500 59 억 93887 N N 364 N 00 N
8 20241210 100218 57 100.00 KOSPI N N N N N 6290 280 2 4.66 449876970 72508 23.95 5980 6290 5980 7810 4210 6010 6204.51 0.79 0 31506 6663 6336 6173 5846 5683 6255 5765 59 1800 500 3720 10 1 11828858 744 8.49 0.70 12 0.61 741.00 9020.00 12830 20240325 -50.97 5920 20231228 6.25 12830 -50.97 20240325 5950 5.71 20240909 12830 -50.97 20240325 5920 6.25 20231228 3.09 N 006880 500 59 억 93887 N N 364 N 00 N
9 20241210 090221 57 100.00 KOSPI N N N N N 6100 90 2 1.50 38258290 6362 2.10 5980 6100 5980 7810 4210 6010 6013.56 0.79 0 3472 6663 6336 6173 5846 5683 6255 5765 59 1800 500 3720 10 1 11828858 722 8.23 0.68 12 0.05 741.00 9020.00 12830 20240325 -52.46 5920 20231228 3.04 12830 -52.46 20240325 5950 2.52 20240909 12830 -52.46 20240325 5920 3.04 20231228 3.09 N 006880 500 59 억 93887 N N 364 N 00 N
10 20241209 160218 57 100.00 KOSPI N N N N N 6010 -540 5 -8.24 1827019100 297257 85.49 6500 6500 6010 8510 4590 6550 6146.73 0.80 0 -3468 6963 6756 6633 6426 6303 6695 6365 59 1960 500 4060 10 1 11828858 711 8.11 0.67 12 2.51 741.00 9020.00 12830 20240325 -53.16 5920 20231228 1.52 12830 -53.16 20240325 5950 1.01 20240909 12830 -53.16 20240325 5920 1.52 20231228 3.05 N 006880 500 59 억 94637 N N 364 N 00 N
11 20241209 150219 57 100.00 KOSPI N N N N N 6030 -520 5 -7.94 1644755810 267016 76.80 6500 6500 6010 8510 4590 6550 6159.64 0.80 0 -15392 6963 6756 6633 6426 6303 6695 6365 59 1960 500 4060 10 1 11828858 713 8.14 0.67 12 2.26 741.00 9020.00 12830 20240325 -53.00 5920 20231228 1.86 12830 -53.00 20240325 5950 1.34 20240909 12830 -53.00 20240325 5920 1.86 20231228 3.05 N 006880 500 59 억 94637 N N 33 N 00 N
12 20241209 140219 57 100.00 KOSPI N N N N N 6080 -470 5 -7.18 1378130040 222927 64.12 6500 6500 6060 8510 4590 6550 6181.84 0.80 0 -22206 6963 6756 6633 6426 6303 6695 6365 59 1960 500 4060 10 1 11828858 719 8.21 0.67 12 1.88 741.00 9020.00 12830 20240325 -52.61 5920 20231228 2.70 12830 -52.61 20240325 5950 2.18 20240909 12830 -52.61 20240325 5920 2.70 20231228 3.05 N 006880 500 59 억 94637 N N 33 N 00 N