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
007110/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
20241210,160221,57,100.00,KOSPI,,,N,N,N,N, ,N,1891,137,2,7.81,89012270259,46013416,262.53,1735,2085,1734,2280,1228,1754,1934.60,1.74,0,891121,1916,1835,1729,1648,1542,1875,1688,387,526,500,1080,1,1,77456610,1465,90.05,2.56,12,59.41,21.00,740.00,2105,20241127,-10.17,969,20240625,95.15,2105,-10.17,20241127,969,95.15,20240625,2105,-10.17,20241127,969,95.15,20240625,7.11,N,007110,500,387 억,,1349903,N,N,3,N,00,N
20241210,150221,57,100.00,KOSPI,,,N,N,N,N, ,N,1880,126,2,7.18,86709724879,44799360,255.60,1735,2085,1734,2280,1228,1754,1935.54,1.74,0,807051,1916,1835,1729,1648,1542,1875,1688,387,526,500,1080,1,1,77456610,1456,89.52,2.54,12,57.84,21.00,740.00,2105,20241127,-10.69,969,20240625,94.01,2105,-10.69,20241127,969,94.01,20240625,2105,-10.69,20241127,969,94.01,20240625,7.11,N,007110,500,387 억,,1349903,N,N,0,N,00,N
20241210,140221,57,100.00,KOSPI,,,N,N,N,N, ,N,1902,148,2,8.44,83725147511,43223891,246.61,1735,2085,1734,2280,1228,1754,1937.04,1.74,0,752803,1916,1835,1729,1648,1542,1875,1688,387,526,500,1080,1,1,77456610,1473,90.57,2.57,12,55.80,21.00,740.00,2105,20241127,-9.64,969,20240625,96.28,2105,-9.64,20241127,969,96.28,20240625,2105,-9.64,20241127,969,96.28,20240625,7.11,N,007110,500,387 억,,1349903,N,N,0,N,00,N
20241210,130220,57,100.00,KOSPI,,,N,N,N,N, ,N,1915,161,2,9.18,80544285862,41562078,237.13,1735,2085,1734,2280,1228,1754,1937.96,1.74,0,751491,1916,1835,1729,1648,1542,1875,1688,387,526,500,1080,1,1,77456610,1483,91.19,2.59,12,53.66,21.00,740.00,2105,20241127,-9.03,969,20240625,97.63,2105,-9.03,20241127,969,97.63,20240625,2105,-9.03,20241127,969,97.63,20240625,7.11,N,007110,500,387 억,,1349903,N,N,0,N,00,N
20241210,120220,57,100.00,KOSPI,,,N,N,N,N, ,N,1961,207,2,11.80,67550003110,34753573,198.28,1735,2085,1734,2280,1228,1754,1943.72,1.74,0,223530,1916,1835,1729,1648,1542,1875,1688,387,526,500,1080,1,1,77456610,1519,93.38,2.65,12,44.87,21.00,740.00,2105,20241127,-6.84,969,20240625,102.37,2105,-6.84,20241127,969,102.37,20240625,2105,-6.84,20241127,969,102.37,20240625,7.11,N,007110,500,387 억,,1349903,N,N,0,N,00,N
20241210,110220,57,100.00,KOSPI,,,N,N,N,N, ,N,2000,246,2,14.03,37319953560,19799837,112.97,1735,2010,1734,2280,1228,1754,1884.90,1.74,0,-204769,1916,1835,1729,1648,1542,1875,1688,387,526,500,1080,5,1,77456610,1549,95.24,2.70,12,25.56,21.00,740.00,2105,20241127,-4.99,969,20240625,106.40,2105,-4.99,20241127,969,106.40,20240625,2105,-4.99,20241127,969,106.40,20240625,7.11,N,007110,500,387 억,,1349903,N,N,0,N,00,N
20241210,100220,57,100.00,KOSPI,,,N,N,N,N, ,N,1824,70,2,3.99,12007759329,6682052,38.12,1735,1832,1734,2280,1228,1754,1797.06,1.74,0,-408615,1916,1835,1729,1648,1542,1875,1688,387,526,500,1080,1,1,77456610,1413,86.86,2.46,12,8.63,21.00,740.00,2105,20241127,-13.35,969,20240625,88.24,2105,-13.35,20241127,969,88.24,20240625,2105,-13.35,20241127,969,88.24,20240625,7.11,N,007110,500,387 억,,1349903,N,N,0,N,00,N
20241210,090222,57,100.00,KOSPI,,,N,N,N,N, ,N,1763,9,2,0.51,1132921479,647242,3.69,1735,1775,1734,2280,1228,1754,1750.35,1.74,0,108331,1916,1835,1729,1648,1542,1875,1688,387,526,500,1080,1,1,77456610,1366,83.95,2.38,12,0.84,21.00,740.00,2105,20241127,-16.25,969,20240625,81.94,2105,-16.25,20241127,969,81.94,20240625,2105,-16.25,20241127,969,81.94,20240625,7.11,N,007110,500,387 억,,1349903,N,N,0,N,00,N
20241209,160219,57,100.00,KOSPI,,,N,N,N,N, ,N,1754,40,2,2.33,30003369686,17216350,72.59,1661,1810,1623,2225,1200,1714,1742.72,3.08,0,-1024386,1946,1830,1711,1595,1476,1888,1653,387,511,500,1060,1,1,77456610,1359,83.52,2.37,12,22.23,21.00,740.00,2105,20241127,-16.67,969,20240625,81.01,2105,-16.67,20241127,969,81.01,20240625,2105,-16.67,20241127,969,81.01,20240625,7.50,N,007110,500,387 억,,2384705,N,N,0,N,00,N
20241209,150221,57,100.00,KOSPI,,,N,N,N,N, ,N,1759,45,2,2.63,28550126442,16387717,69.10,1661,1810,1623,2225,1200,1714,1742.17,3.08,0,-933737,1946,1830,1711,1595,1476,1888,1653,387,511,500,1060,1,1,77456610,1362,83.76,2.38,12,21.16,21.00,740.00,2105,20241127,-16.44,969,20240625,81.53,2105,-16.44,20241127,969,81.53,20240625,2105,-16.44,20241127,969,81.53,20240625,7.50,N,007110,500,387 억,,2384705,N,N,0,N,00,N
20241209,140221,57,100.00,KOSPI,,,N,N,N,N, ,N,1765,51,2,2.98,26244286398,15069525,63.54,1661,1810,1623,2225,1200,1714,1741.55,3.08,0,-927237,1946,1830,1711,1595,1476,1888,1653,387,511,500,1060,1,1,77456610,1367,84.05,2.39,12,19.46,21.00,740.00,2105,20241127,-16.15,969,20240625,82.15,2105,-16.15,20241127,969,82.15,20240625,2105,-16.15,20241127,969,82.15,20240625,7.50,N,007110,500,387 억,,2384705,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 160221 57 100.00 KOSPI N N N N N 1891 137 2 7.81 89012270259 46013416 262.53 1735 2085 1734 2280 1228 1754 1934.60 1.74 0 891121 1916 1835 1729 1648 1542 1875 1688 387 526 500 1080 1 1 77456610 1465 90.05 2.56 12 59.41 21.00 740.00 2105 20241127 -10.17 969 20240625 95.15 2105 -10.17 20241127 969 95.15 20240625 2105 -10.17 20241127 969 95.15 20240625 7.11 N 007110 500 387 억 1349903 N N 3 N 00 N
3 20241210 150221 57 100.00 KOSPI N N N N N 1880 126 2 7.18 86709724879 44799360 255.60 1735 2085 1734 2280 1228 1754 1935.54 1.74 0 807051 1916 1835 1729 1648 1542 1875 1688 387 526 500 1080 1 1 77456610 1456 89.52 2.54 12 57.84 21.00 740.00 2105 20241127 -10.69 969 20240625 94.01 2105 -10.69 20241127 969 94.01 20240625 2105 -10.69 20241127 969 94.01 20240625 7.11 N 007110 500 387 억 1349903 N N 0 N 00 N
4 20241210 140221 57 100.00 KOSPI N N N N N 1902 148 2 8.44 83725147511 43223891 246.61 1735 2085 1734 2280 1228 1754 1937.04 1.74 0 752803 1916 1835 1729 1648 1542 1875 1688 387 526 500 1080 1 1 77456610 1473 90.57 2.57 12 55.80 21.00 740.00 2105 20241127 -9.64 969 20240625 96.28 2105 -9.64 20241127 969 96.28 20240625 2105 -9.64 20241127 969 96.28 20240625 7.11 N 007110 500 387 억 1349903 N N 0 N 00 N
5 20241210 130220 57 100.00 KOSPI N N N N N 1915 161 2 9.18 80544285862 41562078 237.13 1735 2085 1734 2280 1228 1754 1937.96 1.74 0 751491 1916 1835 1729 1648 1542 1875 1688 387 526 500 1080 1 1 77456610 1483 91.19 2.59 12 53.66 21.00 740.00 2105 20241127 -9.03 969 20240625 97.63 2105 -9.03 20241127 969 97.63 20240625 2105 -9.03 20241127 969 97.63 20240625 7.11 N 007110 500 387 억 1349903 N N 0 N 00 N
6 20241210 120220 57 100.00 KOSPI N N N N N 1961 207 2 11.80 67550003110 34753573 198.28 1735 2085 1734 2280 1228 1754 1943.72 1.74 0 223530 1916 1835 1729 1648 1542 1875 1688 387 526 500 1080 1 1 77456610 1519 93.38 2.65 12 44.87 21.00 740.00 2105 20241127 -6.84 969 20240625 102.37 2105 -6.84 20241127 969 102.37 20240625 2105 -6.84 20241127 969 102.37 20240625 7.11 N 007110 500 387 억 1349903 N N 0 N 00 N
7 20241210 110220 57 100.00 KOSPI N N N N N 2000 246 2 14.03 37319953560 19799837 112.97 1735 2010 1734 2280 1228 1754 1884.90 1.74 0 -204769 1916 1835 1729 1648 1542 1875 1688 387 526 500 1080 5 1 77456610 1549 95.24 2.70 12 25.56 21.00 740.00 2105 20241127 -4.99 969 20240625 106.40 2105 -4.99 20241127 969 106.40 20240625 2105 -4.99 20241127 969 106.40 20240625 7.11 N 007110 500 387 억 1349903 N N 0 N 00 N
8 20241210 100220 57 100.00 KOSPI N N N N N 1824 70 2 3.99 12007759329 6682052 38.12 1735 1832 1734 2280 1228 1754 1797.06 1.74 0 -408615 1916 1835 1729 1648 1542 1875 1688 387 526 500 1080 1 1 77456610 1413 86.86 2.46 12 8.63 21.00 740.00 2105 20241127 -13.35 969 20240625 88.24 2105 -13.35 20241127 969 88.24 20240625 2105 -13.35 20241127 969 88.24 20240625 7.11 N 007110 500 387 억 1349903 N N 0 N 00 N
9 20241210 090222 57 100.00 KOSPI N N N N N 1763 9 2 0.51 1132921479 647242 3.69 1735 1775 1734 2280 1228 1754 1750.35 1.74 0 108331 1916 1835 1729 1648 1542 1875 1688 387 526 500 1080 1 1 77456610 1366 83.95 2.38 12 0.84 21.00 740.00 2105 20241127 -16.25 969 20240625 81.94 2105 -16.25 20241127 969 81.94 20240625 2105 -16.25 20241127 969 81.94 20240625 7.11 N 007110 500 387 억 1349903 N N 0 N 00 N
10 20241209 160219 57 100.00 KOSPI N N N N N 1754 40 2 2.33 30003369686 17216350 72.59 1661 1810 1623 2225 1200 1714 1742.72 3.08 0 -1024386 1946 1830 1711 1595 1476 1888 1653 387 511 500 1060 1 1 77456610 1359 83.52 2.37 12 22.23 21.00 740.00 2105 20241127 -16.67 969 20240625 81.01 2105 -16.67 20241127 969 81.01 20240625 2105 -16.67 20241127 969 81.01 20240625 7.50 N 007110 500 387 억 2384705 N N 0 N 00 N
11 20241209 150221 57 100.00 KOSPI N N N N N 1759 45 2 2.63 28550126442 16387717 69.10 1661 1810 1623 2225 1200 1714 1742.17 3.08 0 -933737 1946 1830 1711 1595 1476 1888 1653 387 511 500 1060 1 1 77456610 1362 83.76 2.38 12 21.16 21.00 740.00 2105 20241127 -16.44 969 20240625 81.53 2105 -16.44 20241127 969 81.53 20240625 2105 -16.44 20241127 969 81.53 20240625 7.50 N 007110 500 387 억 2384705 N N 0 N 00 N
12 20241209 140221 57 100.00 KOSPI N N N N N 1765 51 2 2.98 26244286398 15069525 63.54 1661 1810 1623 2225 1200 1714 1741.55 3.08 0 -927237 1946 1830 1711 1595 1476 1888 1653 387 511 500 1060 1 1 77456610 1367 84.05 2.39 12 19.46 21.00 740.00 2105 20241127 -16.15 969 20240625 82.15 2105 -16.15 20241127 969 82.15 20240625 2105 -16.15 20241127 969 82.15 20240625 7.50 N 007110 500 387 억 2384705 N N 0 N 00 N