ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-09 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-09 18:14:03 +09:00
parent 72c2e02e4c
commit 887987bcea
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007120/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
20241209,160219,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,870,-66,5,-7.05,170165625,192587,115.46,937,959,868,1216,656,936,883.58,0.83,0,-4947,1018,976,943,901,868,960,885,144,280,500,630,1,1,28878608,251,-2.61,0.39,12,0.67,-333.00,2218.00,1570,20240823,-44.59,868,20241209,0.23,1570,-44.59,20240823,868,0.23,20241209,1570,-44.59,20240823,868,0.23,20241209,1.72,N,007120,500,144 억,,238856,N,N,0,N,00,N
20241209,150221,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,881,-55,5,-5.88,156101671,176436,105.78,937,959,868,1216,656,936,884.75,0.83,0,-5261,1018,976,943,901,868,960,885,144,280,500,630,1,1,28878608,254,-2.65,0.40,12,0.61,-333.00,2218.00,1570,20240823,-43.89,868,20241209,1.50,1570,-43.89,20240823,868,1.50,20241209,1570,-43.89,20240823,868,1.50,20241209,1.72,N,007120,500,144 억,,238856,N,N,0,N,00,N
20241209,140221,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,878,-58,5,-6.20,116141741,131061,78.57,937,959,868,1216,656,936,886.17,0.83,0,-10083,1018,976,943,901,868,960,885,144,280,500,630,1,1,28878608,254,-2.64,0.40,12,0.45,-333.00,2218.00,1570,20240823,-44.08,868,20241209,1.15,1570,-44.08,20240823,868,1.15,20241209,1570,-44.08,20240823,868,1.15,20241209,1.72,N,007120,500,144 억,,238856,N,N,0,N,00,N
20241209,130222,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,878,-58,5,-6.20,102459078,115463,69.22,937,959,868,1216,656,936,887.38,0.83,0,-4304,1018,976,943,901,868,960,885,144,280,500,630,1,1,28878608,254,-2.64,0.40,12,0.40,-333.00,2218.00,1570,20240823,-44.08,868,20241209,1.15,1570,-44.08,20240823,868,1.15,20241209,1570,-44.08,20240823,868,1.15,20241209,1.72,N,007120,500,144 억,,238856,N,N,0,N,00,N
20241209,120221,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,877,-59,5,-6.30,92480864,104096,62.41,937,959,868,1216,656,936,888.42,0.83,0,-2426,1018,976,943,901,868,960,885,144,280,500,630,1,1,28878608,253,-2.63,0.40,12,0.36,-333.00,2218.00,1570,20240823,-44.14,868,20241209,1.04,1570,-44.14,20240823,868,1.04,20241209,1570,-44.14,20240823,868,1.04,20241209,1.72,N,007120,500,144 억,,238856,N,N,0,N,00,N
20241209,110221,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,886,-50,5,-5.34,72510321,81325,48.76,937,959,873,1216,656,936,891.61,0.83,0,-407,1018,976,943,901,868,960,885,144,280,500,630,1,1,28878608,256,-2.66,0.40,12,0.28,-333.00,2218.00,1570,20240823,-43.57,873,20241209,1.49,1570,-43.57,20240823,873,1.49,20241209,1570,-43.57,20240823,873,1.49,20241209,1.72,N,007120,500,144 억,,238856,N,N,0,N,00,N
20241209,100221,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,910,-26,5,-2.78,17305211,18853,11.30,937,959,900,1216,656,936,917.90,0.83,0,-1832,1018,976,943,901,868,960,885,144,280,500,630,1,1,28878608,263,-2.73,0.41,12,0.07,-333.00,2218.00,1570,20240823,-42.04,900,20241209,1.11,1570,-42.04,20240823,900,1.11,20241209,1570,-42.04,20240823,900,1.11,20241209,1.72,N,007120,500,144 억,,238856,N,N,0,N,00,N
20241209,090220,57,100.00,KOSPI,,,N,N,N,N, ,N,937,1,2,0.11,628237,670,0.40,937,959,937,1216,656,936,937.67,0.83,0,-229,1018,976,943,901,868,960,885,144,280,500,630,1,1,28878608,271,-2.81,0.42,12,0.00,-333.00,2218.00,1570,20240823,-40.32,900,20240806,4.11,1570,-40.32,20240823,900,4.11,20240806,1570,-40.32,20240823,900,4.11,20240806,1.72,N,007120,500,144 억,,238856,N,N,0,N,00,N
20241206,160220,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,936,-18,5,-1.89,156229252,166507,65.42,965,985,910,1240,668,954,938.27,0.85,0,-7480,1020,987,968,935,916,977,925,144,286,500,640,1,1,28878608,270,-2.81,0.42,12,0.58,-333.00,2218.00,1570,20240823,-40.38,900,20240806,4.00,1570,-40.38,20240823,900,4.00,20240806,1570,-40.38,20240823,900,4.00,20240806,1.96,N,007120,500,144 억,,246258,N,N,0,N,00,N
20241206,150220,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,928,-26,5,-2.73,149617674,159361,62.61,965,985,910,1240,668,954,938.86,0.85,0,-7436,1020,987,968,935,916,977,925,144,286,500,640,1,1,28878608,268,-2.79,0.42,12,0.55,-333.00,2218.00,1570,20240823,-40.89,900,20240806,3.11,1570,-40.89,20240823,900,3.11,20240806,1570,-40.89,20240823,900,3.11,20240806,1.96,N,007120,500,144 억,,246258,N,N,0,N,00,N
20241206,140219,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,926,-28,5,-2.94,135293948,143901,56.54,965,985,910,1240,668,954,940.19,0.85,0,-8127,1020,987,968,935,916,977,925,144,286,500,640,1,1,28878608,267,-2.78,0.42,12,0.50,-333.00,2218.00,1570,20240823,-41.02,900,20240806,2.89,1570,-41.02,20240823,900,2.89,20240806,1570,-41.02,20240823,900,2.89,20240806,1.96,N,007120,500,144 억,,246258,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 20241209 160219 57 100.00 KOSPI 신저가 N N N N N 870 -66 5 -7.05 170165625 192587 115.46 937 959 868 1216 656 936 883.58 0.83 0 -4947 1018 976 943 901 868 960 885 144 280 500 630 1 1 28878608 251 -2.61 0.39 12 0.67 -333.00 2218.00 1570 20240823 -44.59 868 20241209 0.23 1570 -44.59 20240823 868 0.23 20241209 1570 -44.59 20240823 868 0.23 20241209 1.72 N 007120 500 144 억 238856 N N 0 N 00 N
3 20241209 150221 57 100.00 KOSPI 신저가 N N N N N 881 -55 5 -5.88 156101671 176436 105.78 937 959 868 1216 656 936 884.75 0.83 0 -5261 1018 976 943 901 868 960 885 144 280 500 630 1 1 28878608 254 -2.65 0.40 12 0.61 -333.00 2218.00 1570 20240823 -43.89 868 20241209 1.50 1570 -43.89 20240823 868 1.50 20241209 1570 -43.89 20240823 868 1.50 20241209 1.72 N 007120 500 144 억 238856 N N 0 N 00 N
4 20241209 140221 57 100.00 KOSPI 신저가 N N N N N 878 -58 5 -6.20 116141741 131061 78.57 937 959 868 1216 656 936 886.17 0.83 0 -10083 1018 976 943 901 868 960 885 144 280 500 630 1 1 28878608 254 -2.64 0.40 12 0.45 -333.00 2218.00 1570 20240823 -44.08 868 20241209 1.15 1570 -44.08 20240823 868 1.15 20241209 1570 -44.08 20240823 868 1.15 20241209 1.72 N 007120 500 144 억 238856 N N 0 N 00 N
5 20241209 130222 57 100.00 KOSPI 신저가 N N N N N 878 -58 5 -6.20 102459078 115463 69.22 937 959 868 1216 656 936 887.38 0.83 0 -4304 1018 976 943 901 868 960 885 144 280 500 630 1 1 28878608 254 -2.64 0.40 12 0.40 -333.00 2218.00 1570 20240823 -44.08 868 20241209 1.15 1570 -44.08 20240823 868 1.15 20241209 1570 -44.08 20240823 868 1.15 20241209 1.72 N 007120 500 144 억 238856 N N 0 N 00 N
6 20241209 120221 57 100.00 KOSPI 신저가 N N N N N 877 -59 5 -6.30 92480864 104096 62.41 937 959 868 1216 656 936 888.42 0.83 0 -2426 1018 976 943 901 868 960 885 144 280 500 630 1 1 28878608 253 -2.63 0.40 12 0.36 -333.00 2218.00 1570 20240823 -44.14 868 20241209 1.04 1570 -44.14 20240823 868 1.04 20241209 1570 -44.14 20240823 868 1.04 20241209 1.72 N 007120 500 144 억 238856 N N 0 N 00 N
7 20241209 110221 57 100.00 KOSPI 신저가 N N N N N 886 -50 5 -5.34 72510321 81325 48.76 937 959 873 1216 656 936 891.61 0.83 0 -407 1018 976 943 901 868 960 885 144 280 500 630 1 1 28878608 256 -2.66 0.40 12 0.28 -333.00 2218.00 1570 20240823 -43.57 873 20241209 1.49 1570 -43.57 20240823 873 1.49 20241209 1570 -43.57 20240823 873 1.49 20241209 1.72 N 007120 500 144 억 238856 N N 0 N 00 N
8 20241209 100221 57 100.00 KOSPI 신저가 N N N N N 910 -26 5 -2.78 17305211 18853 11.30 937 959 900 1216 656 936 917.90 0.83 0 -1832 1018 976 943 901 868 960 885 144 280 500 630 1 1 28878608 263 -2.73 0.41 12 0.07 -333.00 2218.00 1570 20240823 -42.04 900 20241209 1.11 1570 -42.04 20240823 900 1.11 20241209 1570 -42.04 20240823 900 1.11 20241209 1.72 N 007120 500 144 억 238856 N N 0 N 00 N
9 20241209 090220 57 100.00 KOSPI N N N N N 937 1 2 0.11 628237 670 0.40 937 959 937 1216 656 936 937.67 0.83 0 -229 1018 976 943 901 868 960 885 144 280 500 630 1 1 28878608 271 -2.81 0.42 12 0.00 -333.00 2218.00 1570 20240823 -40.32 900 20240806 4.11 1570 -40.32 20240823 900 4.11 20240806 1570 -40.32 20240823 900 4.11 20240806 1.72 N 007120 500 144 억 238856 N N 0 N 00 N
10 20241206 160220 57 100.00 KOSPI 서비스업 N N N N N 936 -18 5 -1.89 156229252 166507 65.42 965 985 910 1240 668 954 938.27 0.85 0 -7480 1020 987 968 935 916 977 925 144 286 500 640 1 1 28878608 270 -2.81 0.42 12 0.58 -333.00 2218.00 1570 20240823 -40.38 900 20240806 4.00 1570 -40.38 20240823 900 4.00 20240806 1570 -40.38 20240823 900 4.00 20240806 1.96 N 007120 500 144 억 246258 N N 0 N 00 N
11 20241206 150220 57 100.00 KOSPI 서비스업 N N N N N 928 -26 5 -2.73 149617674 159361 62.61 965 985 910 1240 668 954 938.86 0.85 0 -7436 1020 987 968 935 916 977 925 144 286 500 640 1 1 28878608 268 -2.79 0.42 12 0.55 -333.00 2218.00 1570 20240823 -40.89 900 20240806 3.11 1570 -40.89 20240823 900 3.11 20240806 1570 -40.89 20240823 900 3.11 20240806 1.96 N 007120 500 144 억 246258 N N 0 N 00 N
12 20241206 140219 57 100.00 KOSPI 서비스업 N N N N N 926 -28 5 -2.94 135293948 143901 56.54 965 985 910 1240 668 954 940.19 0.85 0 -8127 1020 987 968 935 916 977 925 144 286 500 640 1 1 28878608 267 -2.78 0.42 12 0.50 -333.00 2218.00 1570 20240823 -41.02 900 20240806 2.89 1570 -41.02 20240823 900 2.89 20240806 1570 -41.02 20240823 900 2.89 20240806 1.96 N 007120 500 144 억 246258 N N 0 N 00 N