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
007160/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
20241210,160222,55,60.00,KOSPI,,,N,N,N,Y,60,N,34800,1950,2,5.94,812217350,23643,89.81,32900,34800,32900,42700,23000,32850,34310.09,2.44,0,7259,34183,33516,33133,32466,32083,33325,32275,250,9850,5000,21020,50,1,5000000,1740,9.04,0.33,12,0.47,3848.00,105674.00,79000,20241105,-55.95,32750,20241209,6.26,79000,-55.95,20241105,32750,6.26,20241209,79000,-55.95,20241105,32750,6.26,20241209,1.87,N,007160,5000,250 억,,122025,N,N,0,N,00,N
20241210,150222,55,60.00,KOSPI,,,N,N,N,Y,60,N,34600,1750,2,5.33,670652850,19570,74.33,32900,34800,32900,42700,23000,32850,34269.44,2.44,0,6898,34183,33516,33133,32466,32083,33325,32275,250,9850,5000,21020,50,1,5000000,1730,8.99,0.33,12,0.39,3848.00,105674.00,79000,20241105,-56.20,32750,20241209,5.65,79000,-56.20,20241105,32750,5.65,20241209,79000,-56.20,20241105,32750,5.65,20241209,1.87,N,007160,5000,250 억,,122025,N,N,0,N,00,N
20241210,140222,55,60.00,KOSPI,,,N,N,N,Y,60,N,34500,1650,2,5.02,626759750,18302,69.52,32900,34800,32900,42700,23000,32850,34245.42,2.44,0,7070,34183,33516,33133,32466,32083,33325,32275,250,9850,5000,21020,50,1,5000000,1725,8.97,0.33,12,0.37,3848.00,105674.00,79000,20241105,-56.33,32750,20241209,5.34,79000,-56.33,20241105,32750,5.34,20241209,79000,-56.33,20241105,32750,5.34,20241209,1.87,N,007160,5000,250 억,,122025,N,N,0,N,00,N
20241210,130221,55,60.00,KOSPI,,,N,N,N,Y,60,N,34550,1700,2,5.18,540469550,15800,60.01,32900,34800,32900,42700,23000,32850,34206.93,2.44,0,6590,34183,33516,33133,32466,32083,33325,32275,250,9850,5000,21020,50,1,5000000,1728,8.98,0.33,12,0.32,3848.00,105674.00,79000,20241105,-56.27,32750,20241209,5.50,79000,-56.27,20241105,32750,5.50,20241209,79000,-56.27,20241105,32750,5.50,20241209,1.87,N,007160,5000,250 억,,122025,N,N,0,N,00,N
20241210,120221,55,60.00,KOSPI,,,N,N,N,Y,60,N,34800,1950,2,5.94,393475000,11535,43.81,32900,34800,32900,42700,23000,32850,34111.40,2.44,0,5561,34183,33516,33133,32466,32083,33325,32275,250,9850,5000,21020,50,1,5000000,1740,9.04,0.33,12,0.23,3848.00,105674.00,79000,20241105,-55.95,32750,20241209,6.26,79000,-55.95,20241105,32750,6.26,20241209,79000,-55.95,20241105,32750,6.26,20241209,1.87,N,007160,5000,250 억,,122025,N,N,0,N,00,N
20241210,110221,55,60.00,KOSPI,,,N,N,N,Y,60,N,34550,1700,2,5.18,339334650,9973,37.88,32900,34700,32900,42700,23000,32850,34025.33,2.44,0,4758,34183,33516,33133,32466,32083,33325,32275,250,9850,5000,21020,50,1,5000000,1728,8.98,0.33,12,0.20,3848.00,105674.00,79000,20241105,-56.27,32750,20241209,5.50,79000,-56.27,20241105,32750,5.50,20241209,79000,-56.27,20241105,32750,5.50,20241209,1.87,N,007160,5000,250 억,,122025,N,N,0,N,00,N
20241210,100221,55,60.00,KOSPI,,,N,N,N,Y,60,N,34250,1400,2,4.26,248870300,7345,27.90,32900,34450,32900,42700,23000,32850,33882.95,2.44,0,3894,34183,33516,33133,32466,32083,33325,32275,250,9850,5000,21020,50,1,5000000,1713,8.90,0.32,12,0.15,3848.00,105674.00,79000,20241105,-56.65,32750,20241209,4.58,79000,-56.65,20241105,32750,4.58,20241209,79000,-56.65,20241105,32750,4.58,20241209,1.87,N,007160,5000,250 억,,122025,N,N,0,N,00,N
20241210,090223,55,60.00,KOSPI,,,N,N,N,Y,60,N,33750,900,2,2.74,61721450,1857,7.05,32900,33850,32900,42700,23000,32850,33237.18,2.44,0,1259,34183,33516,33133,32466,32083,33325,32275,250,9850,5000,21020,50,1,5000000,1688,8.77,0.32,12,0.04,3848.00,105674.00,79000,20241105,-57.28,32750,20241209,3.05,79000,-57.28,20241105,32750,3.05,20241209,79000,-57.28,20241105,32750,3.05,20241209,1.87,N,007160,5000,250 억,,122025,N,N,0,N,00,N
20241209,160220,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,32850,-1750,5,-5.06,872114100,26263,96.43,33550,33800,32750,44950,24250,34600,33206.47,2.46,0,887,35766,35182,34466,33882,33166,34825,33525,250,10350,5000,22140,50,1,5000000,1643,8.54,0.31,12,0.53,3848.00,105674.00,79000,20241105,-58.42,32750,20241209,0.31,79000,-58.42,20241105,32750,0.31,20241209,79000,-58.42,20241105,32750,0.31,20241209,1.97,N,007160,5000,250 억,,122833,N,N,0,N,00,N
20241209,150221,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,33100,-1500,5,-4.34,817064950,24591,90.29,33550,33800,32750,44950,24250,34600,33223.49,2.46,0,401,35766,35182,34466,33882,33166,34825,33525,250,10350,5000,22140,50,1,5000000,1655,8.60,0.31,12,0.49,3848.00,105674.00,79000,20241105,-58.10,32750,20241209,1.07,79000,-58.10,20241105,32750,1.07,20241209,79000,-58.10,20241105,32750,1.07,20241209,1.97,N,007160,5000,250 억,,122833,N,N,0,N,00,N
20241209,140221,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,33300,-1300,5,-3.76,570257500,17125,62.88,33550,33800,32900,44950,24250,34600,33296.05,2.46,0,-937,35766,35182,34466,33882,33166,34825,33525,250,10350,5000,22140,50,1,5000000,1665,8.65,0.32,12,0.34,3848.00,105674.00,79000,20241105,-57.85,32900,20241209,1.22,79000,-57.85,20241105,32900,1.22,20241209,79000,-57.85,20241105,32900,1.22,20241209,1.97,N,007160,5000,250 억,,122833,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 55 60.00 KOSPI N N N Y 60 N 34800 1950 2 5.94 812217350 23643 89.81 32900 34800 32900 42700 23000 32850 34310.09 2.44 0 7259 34183 33516 33133 32466 32083 33325 32275 250 9850 5000 21020 50 1 5000000 1740 9.04 0.33 12 0.47 3848.00 105674.00 79000 20241105 -55.95 32750 20241209 6.26 79000 -55.95 20241105 32750 6.26 20241209 79000 -55.95 20241105 32750 6.26 20241209 1.87 N 007160 5000 250 억 122025 N N 0 N 00 N
3 20241210 150222 55 60.00 KOSPI N N N Y 60 N 34600 1750 2 5.33 670652850 19570 74.33 32900 34800 32900 42700 23000 32850 34269.44 2.44 0 6898 34183 33516 33133 32466 32083 33325 32275 250 9850 5000 21020 50 1 5000000 1730 8.99 0.33 12 0.39 3848.00 105674.00 79000 20241105 -56.20 32750 20241209 5.65 79000 -56.20 20241105 32750 5.65 20241209 79000 -56.20 20241105 32750 5.65 20241209 1.87 N 007160 5000 250 억 122025 N N 0 N 00 N
4 20241210 140222 55 60.00 KOSPI N N N Y 60 N 34500 1650 2 5.02 626759750 18302 69.52 32900 34800 32900 42700 23000 32850 34245.42 2.44 0 7070 34183 33516 33133 32466 32083 33325 32275 250 9850 5000 21020 50 1 5000000 1725 8.97 0.33 12 0.37 3848.00 105674.00 79000 20241105 -56.33 32750 20241209 5.34 79000 -56.33 20241105 32750 5.34 20241209 79000 -56.33 20241105 32750 5.34 20241209 1.87 N 007160 5000 250 억 122025 N N 0 N 00 N
5 20241210 130221 55 60.00 KOSPI N N N Y 60 N 34550 1700 2 5.18 540469550 15800 60.01 32900 34800 32900 42700 23000 32850 34206.93 2.44 0 6590 34183 33516 33133 32466 32083 33325 32275 250 9850 5000 21020 50 1 5000000 1728 8.98 0.33 12 0.32 3848.00 105674.00 79000 20241105 -56.27 32750 20241209 5.50 79000 -56.27 20241105 32750 5.50 20241209 79000 -56.27 20241105 32750 5.50 20241209 1.87 N 007160 5000 250 억 122025 N N 0 N 00 N
6 20241210 120221 55 60.00 KOSPI N N N Y 60 N 34800 1950 2 5.94 393475000 11535 43.81 32900 34800 32900 42700 23000 32850 34111.40 2.44 0 5561 34183 33516 33133 32466 32083 33325 32275 250 9850 5000 21020 50 1 5000000 1740 9.04 0.33 12 0.23 3848.00 105674.00 79000 20241105 -55.95 32750 20241209 6.26 79000 -55.95 20241105 32750 6.26 20241209 79000 -55.95 20241105 32750 6.26 20241209 1.87 N 007160 5000 250 억 122025 N N 0 N 00 N
7 20241210 110221 55 60.00 KOSPI N N N Y 60 N 34550 1700 2 5.18 339334650 9973 37.88 32900 34700 32900 42700 23000 32850 34025.33 2.44 0 4758 34183 33516 33133 32466 32083 33325 32275 250 9850 5000 21020 50 1 5000000 1728 8.98 0.33 12 0.20 3848.00 105674.00 79000 20241105 -56.27 32750 20241209 5.50 79000 -56.27 20241105 32750 5.50 20241209 79000 -56.27 20241105 32750 5.50 20241209 1.87 N 007160 5000 250 억 122025 N N 0 N 00 N
8 20241210 100221 55 60.00 KOSPI N N N Y 60 N 34250 1400 2 4.26 248870300 7345 27.90 32900 34450 32900 42700 23000 32850 33882.95 2.44 0 3894 34183 33516 33133 32466 32083 33325 32275 250 9850 5000 21020 50 1 5000000 1713 8.90 0.32 12 0.15 3848.00 105674.00 79000 20241105 -56.65 32750 20241209 4.58 79000 -56.65 20241105 32750 4.58 20241209 79000 -56.65 20241105 32750 4.58 20241209 1.87 N 007160 5000 250 억 122025 N N 0 N 00 N
9 20241210 090223 55 60.00 KOSPI N N N Y 60 N 33750 900 2 2.74 61721450 1857 7.05 32900 33850 32900 42700 23000 32850 33237.18 2.44 0 1259 34183 33516 33133 32466 32083 33325 32275 250 9850 5000 21020 50 1 5000000 1688 8.77 0.32 12 0.04 3848.00 105674.00 79000 20241105 -57.28 32750 20241209 3.05 79000 -57.28 20241105 32750 3.05 20241209 79000 -57.28 20241105 32750 3.05 20241209 1.87 N 007160 5000 250 억 122025 N N 0 N 00 N
10 20241209 160220 55 60.00 KOSPI 신저가 N N N Y 60 N 32850 -1750 5 -5.06 872114100 26263 96.43 33550 33800 32750 44950 24250 34600 33206.47 2.46 0 887 35766 35182 34466 33882 33166 34825 33525 250 10350 5000 22140 50 1 5000000 1643 8.54 0.31 12 0.53 3848.00 105674.00 79000 20241105 -58.42 32750 20241209 0.31 79000 -58.42 20241105 32750 0.31 20241209 79000 -58.42 20241105 32750 0.31 20241209 1.97 N 007160 5000 250 억 122833 N N 0 N 00 N
11 20241209 150221 55 60.00 KOSPI 신저가 N N N Y 60 N 33100 -1500 5 -4.34 817064950 24591 90.29 33550 33800 32750 44950 24250 34600 33223.49 2.46 0 401 35766 35182 34466 33882 33166 34825 33525 250 10350 5000 22140 50 1 5000000 1655 8.60 0.31 12 0.49 3848.00 105674.00 79000 20241105 -58.10 32750 20241209 1.07 79000 -58.10 20241105 32750 1.07 20241209 79000 -58.10 20241105 32750 1.07 20241209 1.97 N 007160 5000 250 억 122833 N N 0 N 00 N
12 20241209 140221 55 60.00 KOSPI 신저가 N N N Y 60 N 33300 -1300 5 -3.76 570257500 17125 62.88 33550 33800 32900 44950 24250 34600 33296.05 2.46 0 -937 35766 35182 34466 33882 33166 34825 33525 250 10350 5000 22140 50 1 5000000 1665 8.65 0.32 12 0.34 3848.00 105674.00 79000 20241105 -57.85 32900 20241209 1.22 79000 -57.85 20241105 32900 1.22 20241209 79000 -57.85 20241105 32900 1.22 20241209 1.97 N 007160 5000 250 억 122833 N N 0 N 00 N