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
016880/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
20241210,160318,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,843,60,2,7.66,163344229,197621,71.16,780,845,780,1017,549,783,826.55,2.05,0,96094,826,804,793,771,760,799,766,422,234,500,480,1,1,79927080,674,-6.39,0.97,12,0.25,-132.00,871.00,1688,20231204,-50.06,780,20241210,8.08,1627,-48.19,20240522,780,8.08,20241210,1627,-48.19,20240522,780,8.08,20241210,0.46,N,016880,500,422 억,,1634855,N,N,3,N,00,N
20241210,150318,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,840,57,2,7.28,152832849,185145,66.66,780,845,780,1017,549,783,825.48,2.05,0,87239,826,804,793,771,760,799,766,422,234,500,480,1,1,79927080,671,-6.36,0.96,12,0.23,-132.00,871.00,1688,20231204,-50.24,780,20241210,7.69,1627,-48.37,20240522,780,7.69,20241210,1627,-48.37,20240522,780,7.69,20241210,0.46,N,016880,500,422 억,,1634855,N,N,0,N,00,N
20241210,140317,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,840,57,2,7.28,139365354,169155,60.91,780,842,780,1017,549,783,823.89,2.05,0,76105,826,804,793,771,760,799,766,422,234,500,480,1,1,79927080,671,-6.36,0.96,12,0.21,-132.00,871.00,1688,20231204,-50.24,780,20241210,7.69,1627,-48.37,20240522,780,7.69,20241210,1627,-48.37,20240522,780,7.69,20241210,0.46,N,016880,500,422 억,,1634855,N,N,0,N,00,N
20241210,130316,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,836,53,2,6.77,113001565,137724,49.59,780,842,780,1017,549,783,820.49,2.05,0,66008,826,804,793,771,760,799,766,422,234,500,480,1,1,79927080,668,-6.33,0.96,12,0.17,-132.00,871.00,1688,20231204,-50.47,780,20241210,7.18,1627,-48.62,20240522,780,7.18,20241210,1627,-48.62,20240522,780,7.18,20241210,0.46,N,016880,500,422 억,,1634855,N,N,0,N,00,N
20241210,120316,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,838,55,2,7.02,88091925,107894,38.85,780,842,780,1017,549,783,816.47,2.05,0,59187,826,804,793,771,760,799,766,422,234,500,480,1,1,79927080,670,-6.35,0.96,12,0.13,-132.00,871.00,1688,20231204,-50.36,780,20241210,7.44,1627,-48.49,20240522,780,7.44,20241210,1627,-48.49,20240522,780,7.44,20241210,0.46,N,016880,500,422 억,,1634855,N,N,0,N,00,N
20241210,110317,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,830,47,2,6.00,81154245,99572,35.85,780,842,780,1017,549,783,815.03,2.05,0,53724,826,804,793,771,760,799,766,422,234,500,480,1,1,79927080,663,-6.29,0.95,12,0.12,-132.00,871.00,1688,20231204,-50.83,780,20241210,6.41,1627,-48.99,20240522,780,6.41,20241210,1627,-48.99,20240522,780,6.41,20241210,0.46,N,016880,500,422 억,,1634855,N,N,0,N,00,N
20241210,100316,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,821,38,2,4.85,61134678,75447,27.17,780,821,780,1017,549,783,810.30,2.05,0,51585,826,804,793,771,760,799,766,422,234,500,480,1,1,79927080,656,-6.22,0.94,12,0.09,-132.00,871.00,1688,20231204,-51.36,780,20241210,5.26,1627,-49.54,20240522,780,5.26,20241210,1627,-49.54,20240522,780,5.26,20241210,0.46,N,016880,500,422 억,,1634855,N,N,0,N,00,N
20241210,090319,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,795,12,2,1.53,1006490,1284,0.46,780,805,780,1017,549,783,783.87,2.05,0,110,826,804,793,771,760,799,766,422,234,500,480,1,1,79927080,635,-6.02,0.91,12,0.00,-132.00,871.00,1688,20231204,-52.90,780,20241210,1.92,1627,-51.14,20240522,780,1.92,20241210,1627,-51.14,20240522,780,1.92,20241210,0.46,N,016880,500,422 억,,1634855,N,N,0,N,00,N
20241209,160315,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,783,-38,5,-4.63,219286897,277704,87.27,807,815,782,1067,575,821,789.65,2.07,0,-27349,855,837,822,804,789,830,797,422,246,500,500,1,1,79927080,626,-5.93,0.90,12,0.35,-132.00,871.00,1688,20231204,-53.61,782,20241209,0.13,1627,-51.87,20240522,782,0.13,20241209,1627,-51.87,20240522,782,0.13,20241209,0.48,N,016880,500,422 억,,1657944,N,N,0,N,00,N
20241209,150317,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,785,-36,5,-4.38,196391067,248501,78.09,807,815,782,1067,575,821,790.30,2.07,0,-28066,855,837,822,804,789,830,797,422,246,500,500,1,1,79927080,627,-5.95,0.90,12,0.31,-132.00,871.00,1688,20231204,-53.50,782,20241209,0.38,1627,-51.75,20240522,782,0.38,20241209,1627,-51.75,20240522,782,0.38,20241209,0.48,N,016880,500,422 억,,1657944,N,N,0,N,00,N
20241209,140317,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,787,-34,5,-4.14,153026374,193429,60.79,807,815,783,1067,575,821,791.12,2.07,0,-18939,855,837,822,804,789,830,797,422,246,500,500,1,1,79927080,629,-5.96,0.90,12,0.24,-132.00,871.00,1688,20231204,-53.38,783,20241209,0.51,1627,-51.63,20240522,783,0.51,20241209,1627,-51.63,20240522,783,0.51,20241209,0.48,N,016880,500,422 억,,1657944,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 160318 57 100.00 KOSPI 신저가 N N N N N 843 60 2 7.66 163344229 197621 71.16 780 845 780 1017 549 783 826.55 2.05 0 96094 826 804 793 771 760 799 766 422 234 500 480 1 1 79927080 674 -6.39 0.97 12 0.25 -132.00 871.00 1688 20231204 -50.06 780 20241210 8.08 1627 -48.19 20240522 780 8.08 20241210 1627 -48.19 20240522 780 8.08 20241210 0.46 N 016880 500 422 억 1634855 N N 3 N 00 N
3 20241210 150318 57 100.00 KOSPI 신저가 N N N N N 840 57 2 7.28 152832849 185145 66.66 780 845 780 1017 549 783 825.48 2.05 0 87239 826 804 793 771 760 799 766 422 234 500 480 1 1 79927080 671 -6.36 0.96 12 0.23 -132.00 871.00 1688 20231204 -50.24 780 20241210 7.69 1627 -48.37 20240522 780 7.69 20241210 1627 -48.37 20240522 780 7.69 20241210 0.46 N 016880 500 422 억 1634855 N N 0 N 00 N
4 20241210 140317 57 100.00 KOSPI 신저가 N N N N N 840 57 2 7.28 139365354 169155 60.91 780 842 780 1017 549 783 823.89 2.05 0 76105 826 804 793 771 760 799 766 422 234 500 480 1 1 79927080 671 -6.36 0.96 12 0.21 -132.00 871.00 1688 20231204 -50.24 780 20241210 7.69 1627 -48.37 20240522 780 7.69 20241210 1627 -48.37 20240522 780 7.69 20241210 0.46 N 016880 500 422 억 1634855 N N 0 N 00 N
5 20241210 130316 57 100.00 KOSPI 신저가 N N N N N 836 53 2 6.77 113001565 137724 49.59 780 842 780 1017 549 783 820.49 2.05 0 66008 826 804 793 771 760 799 766 422 234 500 480 1 1 79927080 668 -6.33 0.96 12 0.17 -132.00 871.00 1688 20231204 -50.47 780 20241210 7.18 1627 -48.62 20240522 780 7.18 20241210 1627 -48.62 20240522 780 7.18 20241210 0.46 N 016880 500 422 억 1634855 N N 0 N 00 N
6 20241210 120316 57 100.00 KOSPI 신저가 N N N N N 838 55 2 7.02 88091925 107894 38.85 780 842 780 1017 549 783 816.47 2.05 0 59187 826 804 793 771 760 799 766 422 234 500 480 1 1 79927080 670 -6.35 0.96 12 0.13 -132.00 871.00 1688 20231204 -50.36 780 20241210 7.44 1627 -48.49 20240522 780 7.44 20241210 1627 -48.49 20240522 780 7.44 20241210 0.46 N 016880 500 422 억 1634855 N N 0 N 00 N
7 20241210 110317 57 100.00 KOSPI 신저가 N N N N N 830 47 2 6.00 81154245 99572 35.85 780 842 780 1017 549 783 815.03 2.05 0 53724 826 804 793 771 760 799 766 422 234 500 480 1 1 79927080 663 -6.29 0.95 12 0.12 -132.00 871.00 1688 20231204 -50.83 780 20241210 6.41 1627 -48.99 20240522 780 6.41 20241210 1627 -48.99 20240522 780 6.41 20241210 0.46 N 016880 500 422 억 1634855 N N 0 N 00 N
8 20241210 100316 57 100.00 KOSPI 신저가 N N N N N 821 38 2 4.85 61134678 75447 27.17 780 821 780 1017 549 783 810.30 2.05 0 51585 826 804 793 771 760 799 766 422 234 500 480 1 1 79927080 656 -6.22 0.94 12 0.09 -132.00 871.00 1688 20231204 -51.36 780 20241210 5.26 1627 -49.54 20240522 780 5.26 20241210 1627 -49.54 20240522 780 5.26 20241210 0.46 N 016880 500 422 억 1634855 N N 0 N 00 N
9 20241210 090319 57 100.00 KOSPI 신저가 N N N N N 795 12 2 1.53 1006490 1284 0.46 780 805 780 1017 549 783 783.87 2.05 0 110 826 804 793 771 760 799 766 422 234 500 480 1 1 79927080 635 -6.02 0.91 12 0.00 -132.00 871.00 1688 20231204 -52.90 780 20241210 1.92 1627 -51.14 20240522 780 1.92 20241210 1627 -51.14 20240522 780 1.92 20241210 0.46 N 016880 500 422 억 1634855 N N 0 N 00 N
10 20241209 160315 57 100.00 KOSPI 신저가 N N N N N 783 -38 5 -4.63 219286897 277704 87.27 807 815 782 1067 575 821 789.65 2.07 0 -27349 855 837 822 804 789 830 797 422 246 500 500 1 1 79927080 626 -5.93 0.90 12 0.35 -132.00 871.00 1688 20231204 -53.61 782 20241209 0.13 1627 -51.87 20240522 782 0.13 20241209 1627 -51.87 20240522 782 0.13 20241209 0.48 N 016880 500 422 억 1657944 N N 0 N 00 N
11 20241209 150317 57 100.00 KOSPI 신저가 N N N N N 785 -36 5 -4.38 196391067 248501 78.09 807 815 782 1067 575 821 790.30 2.07 0 -28066 855 837 822 804 789 830 797 422 246 500 500 1 1 79927080 627 -5.95 0.90 12 0.31 -132.00 871.00 1688 20231204 -53.50 782 20241209 0.38 1627 -51.75 20240522 782 0.38 20241209 1627 -51.75 20240522 782 0.38 20241209 0.48 N 016880 500 422 억 1657944 N N 0 N 00 N
12 20241209 140317 57 100.00 KOSPI 신저가 N N N N N 787 -34 5 -4.14 153026374 193429 60.79 807 815 783 1067 575 821 791.12 2.07 0 -18939 855 837 822 804 789 830 797 422 246 500 500 1 1 79927080 629 -5.96 0.90 12 0.24 -132.00 871.00 1688 20231204 -53.38 783 20241209 0.51 1627 -51.63 20240522 783 0.51 20241209 1627 -51.63 20240522 783 0.51 20241209 0.48 N 016880 500 422 억 1657944 N N 0 N 00 N