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
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
20241210,160222,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,884,14,2,1.61,169170125,189602,98.35,865,904,865,1131,609,870,892.24,0.80,0,56867,990,930,899,839,808,914,823,144,261,500,590,1,1,28878608,255,-2.65,0.40,12,0.66,-333.00,2218.00,1570,20240823,-43.69,865,20241210,2.20,1570,-43.69,20240823,865,2.20,20241210,1570,-43.69,20240823,865,2.20,20241210,1.87,N,007120,500,144 억,,230211,N,N,0,N,00,N
20241210,150221,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,893,23,2,2.64,149183700,167009,86.63,865,904,865,1131,609,870,893.27,0.80,0,49912,990,930,899,839,808,914,823,144,261,500,590,1,1,28878608,258,-2.68,0.40,12,0.58,-333.00,2218.00,1570,20240823,-43.12,865,20241210,3.24,1570,-43.12,20240823,865,3.24,20241210,1570,-43.12,20240823,865,3.24,20241210,1.87,N,007120,500,144 억,,230211,N,N,0,N,00,N
20241210,140222,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,893,23,2,2.64,108309034,121272,62.90,865,904,865,1131,609,870,893.11,0.80,0,40252,990,930,899,839,808,914,823,144,261,500,590,1,1,28878608,258,-2.68,0.40,12,0.42,-333.00,2218.00,1570,20240823,-43.12,865,20241210,3.24,1570,-43.12,20240823,865,3.24,20241210,1570,-43.12,20240823,865,3.24,20241210,1.87,N,007120,500,144 억,,230211,N,N,0,N,00,N
20241210,130220,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,886,16,2,1.84,94669443,105991,54.98,865,904,865,1131,609,870,893.18,0.80,0,42196,990,930,899,839,808,914,823,144,261,500,590,1,1,28878608,256,-2.66,0.40,12,0.37,-333.00,2218.00,1570,20240823,-43.57,865,20241210,2.43,1570,-43.57,20240823,865,2.43,20241210,1570,-43.57,20240823,865,2.43,20241210,1.87,N,007120,500,144 억,,230211,N,N,0,N,00,N
20241210,120221,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,900,30,2,3.45,87772105,98237,50.95,865,904,865,1131,609,870,893.47,0.80,0,40183,990,930,899,839,808,914,823,144,261,500,590,1,1,28878608,260,-2.70,0.41,12,0.34,-333.00,2218.00,1570,20240823,-42.68,865,20241210,4.05,1570,-42.68,20240823,865,4.05,20241210,1570,-42.68,20240823,865,4.05,20241210,1.87,N,007120,500,144 억,,230211,N,N,0,N,00,N
20241210,110220,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,897,27,2,3.10,85289189,95472,49.52,865,904,865,1131,609,870,893.34,0.80,0,39257,990,930,899,839,808,914,823,144,261,500,590,1,1,28878608,259,-2.69,0.40,12,0.33,-333.00,2218.00,1570,20240823,-42.87,865,20241210,3.70,1570,-42.87,20240823,865,3.70,20241210,1570,-42.87,20240823,865,3.70,20241210,1.87,N,007120,500,144 억,,230211,N,N,0,N,00,N
20241210,100220,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,900,30,2,3.45,54660800,61351,31.82,865,900,865,1131,609,870,890.95,0.80,0,40696,990,930,899,839,808,914,823,144,261,500,590,1,1,28878608,260,-2.70,0.41,12,0.21,-333.00,2218.00,1570,20240823,-42.68,865,20241210,4.05,1570,-42.68,20240823,865,4.05,20241210,1570,-42.68,20240823,865,4.05,20241210,1.87,N,007120,500,144 억,,230211,N,N,0,N,00,N
20241210,090223,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,870,0,3,0.00,6154310,7109,3.69,865,870,865,1131,609,870,865.71,0.80,0,6570,990,930,899,839,808,914,823,144,261,500,590,1,1,28878608,251,-2.61,0.39,12,0.02,-333.00,2218.00,1570,20240823,-44.59,865,20241210,0.58,1570,-44.59,20240823,865,0.58,20241210,1570,-44.59,20240823,865,0.58,20241210,1.87,N,007120,500,144 억,,230211,N,N,0,N,00,N
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
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 160222 57 100.00 KOSPI 신저가 N N N N N 884 14 2 1.61 169170125 189602 98.35 865 904 865 1131 609 870 892.24 0.80 0 56867 990 930 899 839 808 914 823 144 261 500 590 1 1 28878608 255 -2.65 0.40 12 0.66 -333.00 2218.00 1570 20240823 -43.69 865 20241210 2.20 1570 -43.69 20240823 865 2.20 20241210 1570 -43.69 20240823 865 2.20 20241210 1.87 N 007120 500 144 억 230211 N N 0 N 00 N
3 20241210 150221 57 100.00 KOSPI 신저가 N N N N N 893 23 2 2.64 149183700 167009 86.63 865 904 865 1131 609 870 893.27 0.80 0 49912 990 930 899 839 808 914 823 144 261 500 590 1 1 28878608 258 -2.68 0.40 12 0.58 -333.00 2218.00 1570 20240823 -43.12 865 20241210 3.24 1570 -43.12 20240823 865 3.24 20241210 1570 -43.12 20240823 865 3.24 20241210 1.87 N 007120 500 144 억 230211 N N 0 N 00 N
4 20241210 140222 57 100.00 KOSPI 신저가 N N N N N 893 23 2 2.64 108309034 121272 62.90 865 904 865 1131 609 870 893.11 0.80 0 40252 990 930 899 839 808 914 823 144 261 500 590 1 1 28878608 258 -2.68 0.40 12 0.42 -333.00 2218.00 1570 20240823 -43.12 865 20241210 3.24 1570 -43.12 20240823 865 3.24 20241210 1570 -43.12 20240823 865 3.24 20241210 1.87 N 007120 500 144 억 230211 N N 0 N 00 N
5 20241210 130220 57 100.00 KOSPI 신저가 N N N N N 886 16 2 1.84 94669443 105991 54.98 865 904 865 1131 609 870 893.18 0.80 0 42196 990 930 899 839 808 914 823 144 261 500 590 1 1 28878608 256 -2.66 0.40 12 0.37 -333.00 2218.00 1570 20240823 -43.57 865 20241210 2.43 1570 -43.57 20240823 865 2.43 20241210 1570 -43.57 20240823 865 2.43 20241210 1.87 N 007120 500 144 억 230211 N N 0 N 00 N
6 20241210 120221 57 100.00 KOSPI 신저가 N N N N N 900 30 2 3.45 87772105 98237 50.95 865 904 865 1131 609 870 893.47 0.80 0 40183 990 930 899 839 808 914 823 144 261 500 590 1 1 28878608 260 -2.70 0.41 12 0.34 -333.00 2218.00 1570 20240823 -42.68 865 20241210 4.05 1570 -42.68 20240823 865 4.05 20241210 1570 -42.68 20240823 865 4.05 20241210 1.87 N 007120 500 144 억 230211 N N 0 N 00 N
7 20241210 110220 57 100.00 KOSPI 신저가 N N N N N 897 27 2 3.10 85289189 95472 49.52 865 904 865 1131 609 870 893.34 0.80 0 39257 990 930 899 839 808 914 823 144 261 500 590 1 1 28878608 259 -2.69 0.40 12 0.33 -333.00 2218.00 1570 20240823 -42.87 865 20241210 3.70 1570 -42.87 20240823 865 3.70 20241210 1570 -42.87 20240823 865 3.70 20241210 1.87 N 007120 500 144 억 230211 N N 0 N 00 N
8 20241210 100220 57 100.00 KOSPI 신저가 N N N N N 900 30 2 3.45 54660800 61351 31.82 865 900 865 1131 609 870 890.95 0.80 0 40696 990 930 899 839 808 914 823 144 261 500 590 1 1 28878608 260 -2.70 0.41 12 0.21 -333.00 2218.00 1570 20240823 -42.68 865 20241210 4.05 1570 -42.68 20240823 865 4.05 20241210 1570 -42.68 20240823 865 4.05 20241210 1.87 N 007120 500 144 억 230211 N N 0 N 00 N
9 20241210 090223 57 100.00 KOSPI 신저가 N N N N N 870 0 3 0.00 6154310 7109 3.69 865 870 865 1131 609 870 865.71 0.80 0 6570 990 930 899 839 808 914 823 144 261 500 590 1 1 28878608 251 -2.61 0.39 12 0.02 -333.00 2218.00 1570 20240823 -44.59 865 20241210 0.58 1570 -44.59 20240823 865 0.58 20241210 1570 -44.59 20240823 865 0.58 20241210 1.87 N 007120 500 144 억 230211 N N 0 N 00 N
10 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
11 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
12 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