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
016710/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
20241210,160317,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,6950,170,2,2.51,152698030,22056,60.41,6780,6960,6770,8810,4750,6780,6923.20,1.25,0,2874,6993,6886,6833,6726,6673,6860,6700,161,2030,1000,4740,10,1,16089459,1118,0.73,0.27,12,0.14,9558.00,26059.00,10300,20231208,-32.52,6770,20241210,2.66,10240,-32.13,20240104,6770,2.66,20241210,10240,-32.13,20240104,6770,2.66,20241210,0.02,N,016710,1000,160 억,,201904,N,N,0,N,00,N
20241210,150316,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,6950,170,2,2.51,143062970,20670,56.62,6780,6960,6770,8810,4750,6780,6921.29,1.25,0,3850,6993,6886,6833,6726,6673,6860,6700,161,2030,1000,4740,10,1,16089459,1118,0.73,0.27,12,0.13,9558.00,26059.00,10300,20231208,-32.52,6770,20241210,2.66,10240,-32.13,20240104,6770,2.66,20241210,10240,-32.13,20240104,6770,2.66,20241210,0.02,N,016710,1000,160 억,,201904,N,N,0,N,00,N
20241210,140316,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,6950,170,2,2.51,128831580,18624,51.01,6780,6960,6770,8810,4750,6780,6917.50,1.25,0,5048,6993,6886,6833,6726,6673,6860,6700,161,2030,1000,4740,10,1,16089459,1118,0.73,0.27,12,0.12,9558.00,26059.00,10300,20231208,-32.52,6770,20241210,2.66,10240,-32.13,20240104,6770,2.66,20241210,10240,-32.13,20240104,6770,2.66,20241210,0.02,N,016710,1000,160 억,,201904,N,N,0,N,00,N
20241210,130315,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,6960,180,2,2.65,123920940,17918,49.08,6780,6960,6770,8810,4750,6780,6916.00,1.25,0,5378,6993,6886,6833,6726,6673,6860,6700,161,2030,1000,4740,10,1,16089459,1120,0.73,0.27,12,0.11,9558.00,26059.00,10300,20231208,-32.43,6770,20241210,2.81,10240,-32.03,20240104,6770,2.81,20241210,10240,-32.03,20240104,6770,2.81,20241210,0.02,N,016710,1000,160 억,,201904,N,N,0,N,00,N
20241210,120315,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,6950,170,2,2.51,67049070,9689,26.54,6780,6960,6770,8810,4750,6780,6920.12,1.25,0,423,6993,6886,6833,6726,6673,6860,6700,161,2030,1000,4740,10,1,16089459,1118,0.73,0.27,12,0.06,9558.00,26059.00,10300,20231208,-32.52,6770,20241210,2.66,10240,-32.13,20240104,6770,2.66,20241210,10240,-32.13,20240104,6770,2.66,20241210,0.02,N,016710,1000,160 억,,201904,N,N,0,N,00,N
20241210,110315,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,6930,150,2,2.21,30324390,4399,12.05,6780,6960,6770,8810,4750,6780,6893.47,1.25,0,214,6993,6886,6833,6726,6673,6860,6700,161,2030,1000,4740,10,1,16089459,1115,0.73,0.27,12,0.03,9558.00,26059.00,10300,20231208,-32.72,6770,20241210,2.36,10240,-32.32,20240104,6770,2.36,20241210,10240,-32.32,20240104,6770,2.36,20241210,0.02,N,016710,1000,160 억,,201904,N,N,0,N,00,N
20241210,100315,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,6930,150,2,2.21,18915460,2752,7.54,6780,6960,6770,8810,4750,6780,6873.35,1.25,0,194,6993,6886,6833,6726,6673,6860,6700,161,2030,1000,4740,10,1,16089459,1115,0.73,0.27,12,0.02,9558.00,26059.00,10300,20231208,-32.72,6770,20241210,2.36,10240,-32.32,20240104,6770,2.36,20241210,10240,-32.32,20240104,6770,2.36,20241210,0.02,N,016710,1000,160 억,,201904,N,N,0,N,00,N
20241210,090318,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,6800,20,2,0.29,4543300,671,1.84,6780,6800,6770,8810,4750,6780,6770.94,1.25,0,457,6993,6886,6833,6726,6673,6860,6700,161,2030,1000,4740,10,1,16089459,1094,0.71,0.26,12,0.00,9558.00,26059.00,10300,20231208,-33.98,6770,20241210,0.44,10240,-33.59,20240104,6770,0.44,20241210,10240,-33.59,20240104,6770,0.44,20241210,0.02,N,016710,1000,160 억,,201904,N,N,0,N,00,N
20241209,160314,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,6780,-120,5,-1.74,247760110,36122,170.44,6940,6940,6780,8970,4830,6900,6859.47,1.26,0,-1209,7246,7072,6986,6812,6726,7030,6770,161,2070,1000,4830,10,1,16089459,1091,0.71,0.26,12,0.22,9558.00,26059.00,10300,20231208,-34.17,6780,20241209,0.00,10240,-33.79,20240104,6780,0.00,20241209,10240,-33.79,20240104,6780,0.00,20241209,0.02,N,016710,1000,160 억,,203164,N,N,0,N,00,N
20241209,150316,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,6840,-60,5,-0.87,221282080,32228,152.07,6940,6940,6800,8970,4830,6900,6866.14,1.26,0,-957,7246,7072,6986,6812,6726,7030,6770,161,2070,1000,4830,10,1,16089459,1101,0.72,0.26,12,0.20,9558.00,26059.00,10300,20231208,-33.59,6800,20241209,0.59,10240,-33.20,20240104,6800,0.59,20241209,10240,-33.20,20240104,6800,0.59,20241209,0.02,N,016710,1000,160 억,,203164,N,N,0,N,00,N
20241209,140316,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,6870,-30,5,-0.43,198749700,28938,136.55,6940,6940,6800,8970,4830,6900,6868.12,1.26,0,-746,7246,7072,6986,6812,6726,7030,6770,161,2070,1000,4830,10,1,16089459,1105,0.72,0.26,12,0.18,9558.00,26059.00,10300,20231208,-33.30,6800,20241209,1.03,10240,-32.91,20240104,6800,1.03,20241209,10240,-32.91,20240104,6800,1.03,20241209,0.02,N,016710,1000,160 억,,203164,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 160317 57 100.00 KOSPI 신저가 N N N N N 6950 170 2 2.51 152698030 22056 60.41 6780 6960 6770 8810 4750 6780 6923.20 1.25 0 2874 6993 6886 6833 6726 6673 6860 6700 161 2030 1000 4740 10 1 16089459 1118 0.73 0.27 12 0.14 9558.00 26059.00 10300 20231208 -32.52 6770 20241210 2.66 10240 -32.13 20240104 6770 2.66 20241210 10240 -32.13 20240104 6770 2.66 20241210 0.02 N 016710 1000 160 억 201904 N N 0 N 00 N
3 20241210 150316 57 100.00 KOSPI 신저가 N N N N N 6950 170 2 2.51 143062970 20670 56.62 6780 6960 6770 8810 4750 6780 6921.29 1.25 0 3850 6993 6886 6833 6726 6673 6860 6700 161 2030 1000 4740 10 1 16089459 1118 0.73 0.27 12 0.13 9558.00 26059.00 10300 20231208 -32.52 6770 20241210 2.66 10240 -32.13 20240104 6770 2.66 20241210 10240 -32.13 20240104 6770 2.66 20241210 0.02 N 016710 1000 160 억 201904 N N 0 N 00 N
4 20241210 140316 57 100.00 KOSPI 신저가 N N N N N 6950 170 2 2.51 128831580 18624 51.01 6780 6960 6770 8810 4750 6780 6917.50 1.25 0 5048 6993 6886 6833 6726 6673 6860 6700 161 2030 1000 4740 10 1 16089459 1118 0.73 0.27 12 0.12 9558.00 26059.00 10300 20231208 -32.52 6770 20241210 2.66 10240 -32.13 20240104 6770 2.66 20241210 10240 -32.13 20240104 6770 2.66 20241210 0.02 N 016710 1000 160 억 201904 N N 0 N 00 N
5 20241210 130315 57 100.00 KOSPI 신저가 N N N N N 6960 180 2 2.65 123920940 17918 49.08 6780 6960 6770 8810 4750 6780 6916.00 1.25 0 5378 6993 6886 6833 6726 6673 6860 6700 161 2030 1000 4740 10 1 16089459 1120 0.73 0.27 12 0.11 9558.00 26059.00 10300 20231208 -32.43 6770 20241210 2.81 10240 -32.03 20240104 6770 2.81 20241210 10240 -32.03 20240104 6770 2.81 20241210 0.02 N 016710 1000 160 억 201904 N N 0 N 00 N
6 20241210 120315 57 100.00 KOSPI 신저가 N N N N N 6950 170 2 2.51 67049070 9689 26.54 6780 6960 6770 8810 4750 6780 6920.12 1.25 0 423 6993 6886 6833 6726 6673 6860 6700 161 2030 1000 4740 10 1 16089459 1118 0.73 0.27 12 0.06 9558.00 26059.00 10300 20231208 -32.52 6770 20241210 2.66 10240 -32.13 20240104 6770 2.66 20241210 10240 -32.13 20240104 6770 2.66 20241210 0.02 N 016710 1000 160 억 201904 N N 0 N 00 N
7 20241210 110315 57 100.00 KOSPI 신저가 N N N N N 6930 150 2 2.21 30324390 4399 12.05 6780 6960 6770 8810 4750 6780 6893.47 1.25 0 214 6993 6886 6833 6726 6673 6860 6700 161 2030 1000 4740 10 1 16089459 1115 0.73 0.27 12 0.03 9558.00 26059.00 10300 20231208 -32.72 6770 20241210 2.36 10240 -32.32 20240104 6770 2.36 20241210 10240 -32.32 20240104 6770 2.36 20241210 0.02 N 016710 1000 160 억 201904 N N 0 N 00 N
8 20241210 100315 57 100.00 KOSPI 신저가 N N N N N 6930 150 2 2.21 18915460 2752 7.54 6780 6960 6770 8810 4750 6780 6873.35 1.25 0 194 6993 6886 6833 6726 6673 6860 6700 161 2030 1000 4740 10 1 16089459 1115 0.73 0.27 12 0.02 9558.00 26059.00 10300 20231208 -32.72 6770 20241210 2.36 10240 -32.32 20240104 6770 2.36 20241210 10240 -32.32 20240104 6770 2.36 20241210 0.02 N 016710 1000 160 억 201904 N N 0 N 00 N
9 20241210 090318 57 100.00 KOSPI 신저가 N N N N N 6800 20 2 0.29 4543300 671 1.84 6780 6800 6770 8810 4750 6780 6770.94 1.25 0 457 6993 6886 6833 6726 6673 6860 6700 161 2030 1000 4740 10 1 16089459 1094 0.71 0.26 12 0.00 9558.00 26059.00 10300 20231208 -33.98 6770 20241210 0.44 10240 -33.59 20240104 6770 0.44 20241210 10240 -33.59 20240104 6770 0.44 20241210 0.02 N 016710 1000 160 억 201904 N N 0 N 00 N
10 20241209 160314 57 100.00 KOSPI 신저가 N N N N N 6780 -120 5 -1.74 247760110 36122 170.44 6940 6940 6780 8970 4830 6900 6859.47 1.26 0 -1209 7246 7072 6986 6812 6726 7030 6770 161 2070 1000 4830 10 1 16089459 1091 0.71 0.26 12 0.22 9558.00 26059.00 10300 20231208 -34.17 6780 20241209 0.00 10240 -33.79 20240104 6780 0.00 20241209 10240 -33.79 20240104 6780 0.00 20241209 0.02 N 016710 1000 160 억 203164 N N 0 N 00 N
11 20241209 150316 57 100.00 KOSPI 신저가 N N N N N 6840 -60 5 -0.87 221282080 32228 152.07 6940 6940 6800 8970 4830 6900 6866.14 1.26 0 -957 7246 7072 6986 6812 6726 7030 6770 161 2070 1000 4830 10 1 16089459 1101 0.72 0.26 12 0.20 9558.00 26059.00 10300 20231208 -33.59 6800 20241209 0.59 10240 -33.20 20240104 6800 0.59 20241209 10240 -33.20 20240104 6800 0.59 20241209 0.02 N 016710 1000 160 억 203164 N N 0 N 00 N
12 20241209 140316 57 100.00 KOSPI 신저가 N N N N N 6870 -30 5 -0.43 198749700 28938 136.55 6940 6940 6800 8970 4830 6900 6868.12 1.26 0 -746 7246 7072 6986 6812 6726 7030 6770 161 2070 1000 4830 10 1 16089459 1105 0.72 0.26 12 0.18 9558.00 26059.00 10300 20231208 -33.30 6800 20241209 1.03 10240 -32.91 20240104 6800 1.03 20241209 10240 -32.91 20240104 6800 1.03 20241209 0.02 N 016710 1000 160 억 203164 N N 0 N 00 N