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
016610/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
20241210,160316,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5200,50,2,0.97,413746140,79467,72.16,5120,5310,5120,6690,3610,5150,5206.52,6.65,0,-21995,5436,5292,5196,5052,4956,5245,5005,2122,1540,5000,3700,10,1,42446389,2207,35.86,0.22,12,0.19,145.00,23875.00,6280,20240906,-17.20,3745,20240117,38.85,6280,-17.20,20240906,3745,38.85,20240117,6280,-17.20,20240906,3745,38.85,20240117,0.25,N,016610,5000,2122 억,,2820951,N,N,1,N,00,N
20241210,150316,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5200,50,2,0.97,364372520,69957,63.53,5120,5310,5120,6690,3610,5150,5208.52,6.65,0,-18175,5436,5292,5196,5052,4956,5245,5005,2122,1540,5000,3700,10,1,42446389,2207,35.86,0.22,12,0.16,145.00,23875.00,6280,20240906,-17.20,3745,20240117,38.85,6280,-17.20,20240906,3745,38.85,20240117,6280,-17.20,20240906,3745,38.85,20240117,0.25,N,016610,5000,2122 억,,2820951,N,N,0,N,00,N
20241210,140316,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5220,70,2,1.36,340482410,65370,59.36,5120,5310,5120,6690,3610,5150,5208.54,6.65,0,-15698,5436,5292,5196,5052,4956,5245,5005,2122,1540,5000,3700,10,1,42446389,2216,36.00,0.22,12,0.15,145.00,23875.00,6280,20240906,-16.88,3745,20240117,39.39,6280,-16.88,20240906,3745,39.39,20240117,6280,-16.88,20240906,3745,39.39,20240117,0.25,N,016610,5000,2122 억,,2820951,N,N,0,N,00,N
20241210,130314,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5220,70,2,1.36,275429460,52861,48.00,5120,5310,5120,6690,3610,5150,5210.45,6.65,0,-14268,5436,5292,5196,5052,4956,5245,5005,2122,1540,5000,3700,10,1,42446389,2216,36.00,0.22,12,0.12,145.00,23875.00,6280,20240906,-16.88,3745,20240117,39.39,6280,-16.88,20240906,3745,39.39,20240117,6280,-16.88,20240906,3745,39.39,20240117,0.25,N,016610,5000,2122 억,,2820951,N,N,0,N,00,N
20241210,120315,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5240,90,2,1.75,220715360,42367,38.47,5120,5310,5120,6690,3610,5150,5209.61,6.65,0,-11605,5436,5292,5196,5052,4956,5245,5005,2122,1540,5000,3700,10,1,42446389,2224,36.14,0.22,12,0.10,145.00,23875.00,6280,20240906,-16.56,3745,20240117,39.92,6280,-16.56,20240906,3745,39.92,20240117,6280,-16.56,20240906,3745,39.92,20240117,0.25,N,016610,5000,2122 억,,2820951,N,N,0,N,00,N
20241210,110315,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5230,80,2,1.55,182712020,35114,31.89,5120,5310,5120,6690,3610,5150,5203.40,6.65,0,-8699,5436,5292,5196,5052,4956,5245,5005,2122,1540,5000,3700,10,1,42446389,2220,36.07,0.22,12,0.08,145.00,23875.00,6280,20240906,-16.72,3745,20240117,39.65,6280,-16.72,20240906,3745,39.65,20240117,6280,-16.72,20240906,3745,39.65,20240117,0.25,N,016610,5000,2122 억,,2820951,N,N,0,N,00,N
20241210,100315,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5200,50,2,0.97,81103940,15613,14.18,5120,5240,5120,6690,3610,5150,5194.64,6.65,0,983,5436,5292,5196,5052,4956,5245,5005,2122,1540,5000,3700,10,1,42446389,2207,35.86,0.22,12,0.04,145.00,23875.00,6280,20240906,-17.20,3745,20240117,38.85,6280,-17.20,20240906,3745,38.85,20240117,6280,-17.20,20240906,3745,38.85,20240117,0.25,N,016610,5000,2122 억,,2820951,N,N,0,N,00,N
20241210,090318,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5240,90,2,1.75,2987900,582,0.53,5120,5240,5120,6690,3610,5150,5133.85,6.65,0,142,5436,5292,5196,5052,4956,5245,5005,2122,1540,5000,3700,10,1,42446389,2224,36.14,0.22,12,0.00,145.00,23875.00,6280,20240906,-16.56,3745,20240117,39.92,6280,-16.56,20240906,3745,39.92,20240117,6280,-16.56,20240906,3745,39.92,20240117,0.25,N,016610,5000,2122 억,,2820951,N,N,0,N,00,N
20241209,160313,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5150,-210,5,-3.92,568432690,110118,101.13,5250,5340,5100,6960,3760,5360,5162.03,6.65,0,-4811,5553,5456,5333,5236,5113,5505,5285,2122,1600,5000,3850,10,1,42446389,2186,35.52,0.22,12,0.26,145.00,23875.00,6280,20240906,-17.99,3745,20240117,37.52,6280,-17.99,20240906,3745,37.52,20240117,6280,-17.99,20240906,3745,37.52,20240117,0.26,N,016610,5000,2122 억,,2821596,N,N,0,N,00,N
20241209,150316,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5110,-250,5,-4.66,533526460,103296,94.86,5250,5340,5100,6960,3760,5360,5165.03,6.65,0,-2924,5553,5456,5333,5236,5113,5505,5285,2122,1600,5000,3850,10,1,42446389,2169,35.24,0.21,12,0.24,145.00,23875.00,6280,20240906,-18.63,3745,20240117,36.45,6280,-18.63,20240906,3745,36.45,20240117,6280,-18.63,20240906,3745,36.45,20240117,0.26,N,016610,5000,2122 억,,2821596,N,N,0,N,00,N
20241209,140316,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5140,-220,5,-4.10,396181470,76479,70.23,5250,5340,5120,6960,3760,5360,5180.26,6.65,0,-1593,5553,5456,5333,5236,5113,5505,5285,2122,1600,5000,3850,10,1,42446389,2182,35.45,0.22,12,0.18,145.00,23875.00,6280,20240906,-18.15,3745,20240117,37.25,6280,-18.15,20240906,3745,37.25,20240117,6280,-18.15,20240906,3745,37.25,20240117,0.26,N,016610,5000,2122 억,,2821596,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 160316 57 100.00 KOSPI 증권 N N N N N 5200 50 2 0.97 413746140 79467 72.16 5120 5310 5120 6690 3610 5150 5206.52 6.65 0 -21995 5436 5292 5196 5052 4956 5245 5005 2122 1540 5000 3700 10 1 42446389 2207 35.86 0.22 12 0.19 145.00 23875.00 6280 20240906 -17.20 3745 20240117 38.85 6280 -17.20 20240906 3745 38.85 20240117 6280 -17.20 20240906 3745 38.85 20240117 0.25 N 016610 5000 2122 억 2820951 N N 1 N 00 N
3 20241210 150316 57 100.00 KOSPI 증권 N N N N N 5200 50 2 0.97 364372520 69957 63.53 5120 5310 5120 6690 3610 5150 5208.52 6.65 0 -18175 5436 5292 5196 5052 4956 5245 5005 2122 1540 5000 3700 10 1 42446389 2207 35.86 0.22 12 0.16 145.00 23875.00 6280 20240906 -17.20 3745 20240117 38.85 6280 -17.20 20240906 3745 38.85 20240117 6280 -17.20 20240906 3745 38.85 20240117 0.25 N 016610 5000 2122 억 2820951 N N 0 N 00 N
4 20241210 140316 57 100.00 KOSPI 증권 N N N N N 5220 70 2 1.36 340482410 65370 59.36 5120 5310 5120 6690 3610 5150 5208.54 6.65 0 -15698 5436 5292 5196 5052 4956 5245 5005 2122 1540 5000 3700 10 1 42446389 2216 36.00 0.22 12 0.15 145.00 23875.00 6280 20240906 -16.88 3745 20240117 39.39 6280 -16.88 20240906 3745 39.39 20240117 6280 -16.88 20240906 3745 39.39 20240117 0.25 N 016610 5000 2122 억 2820951 N N 0 N 00 N
5 20241210 130314 57 100.00 KOSPI 증권 N N N N N 5220 70 2 1.36 275429460 52861 48.00 5120 5310 5120 6690 3610 5150 5210.45 6.65 0 -14268 5436 5292 5196 5052 4956 5245 5005 2122 1540 5000 3700 10 1 42446389 2216 36.00 0.22 12 0.12 145.00 23875.00 6280 20240906 -16.88 3745 20240117 39.39 6280 -16.88 20240906 3745 39.39 20240117 6280 -16.88 20240906 3745 39.39 20240117 0.25 N 016610 5000 2122 억 2820951 N N 0 N 00 N
6 20241210 120315 57 100.00 KOSPI 증권 N N N N N 5240 90 2 1.75 220715360 42367 38.47 5120 5310 5120 6690 3610 5150 5209.61 6.65 0 -11605 5436 5292 5196 5052 4956 5245 5005 2122 1540 5000 3700 10 1 42446389 2224 36.14 0.22 12 0.10 145.00 23875.00 6280 20240906 -16.56 3745 20240117 39.92 6280 -16.56 20240906 3745 39.92 20240117 6280 -16.56 20240906 3745 39.92 20240117 0.25 N 016610 5000 2122 억 2820951 N N 0 N 00 N
7 20241210 110315 57 100.00 KOSPI 증권 N N N N N 5230 80 2 1.55 182712020 35114 31.89 5120 5310 5120 6690 3610 5150 5203.40 6.65 0 -8699 5436 5292 5196 5052 4956 5245 5005 2122 1540 5000 3700 10 1 42446389 2220 36.07 0.22 12 0.08 145.00 23875.00 6280 20240906 -16.72 3745 20240117 39.65 6280 -16.72 20240906 3745 39.65 20240117 6280 -16.72 20240906 3745 39.65 20240117 0.25 N 016610 5000 2122 억 2820951 N N 0 N 00 N
8 20241210 100315 57 100.00 KOSPI 증권 N N N N N 5200 50 2 0.97 81103940 15613 14.18 5120 5240 5120 6690 3610 5150 5194.64 6.65 0 983 5436 5292 5196 5052 4956 5245 5005 2122 1540 5000 3700 10 1 42446389 2207 35.86 0.22 12 0.04 145.00 23875.00 6280 20240906 -17.20 3745 20240117 38.85 6280 -17.20 20240906 3745 38.85 20240117 6280 -17.20 20240906 3745 38.85 20240117 0.25 N 016610 5000 2122 억 2820951 N N 0 N 00 N
9 20241210 090318 57 100.00 KOSPI 증권 N N N N N 5240 90 2 1.75 2987900 582 0.53 5120 5240 5120 6690 3610 5150 5133.85 6.65 0 142 5436 5292 5196 5052 4956 5245 5005 2122 1540 5000 3700 10 1 42446389 2224 36.14 0.22 12 0.00 145.00 23875.00 6280 20240906 -16.56 3745 20240117 39.92 6280 -16.56 20240906 3745 39.92 20240117 6280 -16.56 20240906 3745 39.92 20240117 0.25 N 016610 5000 2122 억 2820951 N N 0 N 00 N
10 20241209 160313 57 100.00 KOSPI 증권 N N N N N 5150 -210 5 -3.92 568432690 110118 101.13 5250 5340 5100 6960 3760 5360 5162.03 6.65 0 -4811 5553 5456 5333 5236 5113 5505 5285 2122 1600 5000 3850 10 1 42446389 2186 35.52 0.22 12 0.26 145.00 23875.00 6280 20240906 -17.99 3745 20240117 37.52 6280 -17.99 20240906 3745 37.52 20240117 6280 -17.99 20240906 3745 37.52 20240117 0.26 N 016610 5000 2122 억 2821596 N N 0 N 00 N
11 20241209 150316 57 100.00 KOSPI 증권 N N N N N 5110 -250 5 -4.66 533526460 103296 94.86 5250 5340 5100 6960 3760 5360 5165.03 6.65 0 -2924 5553 5456 5333 5236 5113 5505 5285 2122 1600 5000 3850 10 1 42446389 2169 35.24 0.21 12 0.24 145.00 23875.00 6280 20240906 -18.63 3745 20240117 36.45 6280 -18.63 20240906 3745 36.45 20240117 6280 -18.63 20240906 3745 36.45 20240117 0.26 N 016610 5000 2122 억 2821596 N N 0 N 00 N
12 20241209 140316 57 100.00 KOSPI 증권 N N N N N 5140 -220 5 -4.10 396181470 76479 70.23 5250 5340 5120 6960 3760 5360 5180.26 6.65 0 -1593 5553 5456 5333 5236 5113 5505 5285 2122 1600 5000 3850 10 1 42446389 2182 35.45 0.22 12 0.18 145.00 23875.00 6280 20240906 -18.15 3745 20240117 37.25 6280 -18.15 20240906 3745 37.25 20240117 6280 -18.15 20240906 3745 37.25 20240117 0.26 N 016610 5000 2122 억 2821596 N N 0 N 00 N