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
007540/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
20241210,160225,57,100.00,KOSPI,,,N,N,N,N, ,N,37000,1150,2,3.21,221604000,6017,40.90,35800,37200,35800,46600,25100,35850,36828.51,2.86,0,-187,39416,37632,36616,34832,33816,37125,34325,29,10750,1000,26520,50,1,2875800,1064,17.50,0.47,12,0.21,2114.00,77969.00,67300,20240618,-45.02,35600,20241209,3.93,67300,-45.02,20240618,35600,3.93,20241209,67300,-45.02,20240618,35600,3.93,20241209,1.28,N,007540,1000,28 억,,82320,N,N,17,N,00,N
20241210,150224,57,100.00,KOSPI,,,N,N,N,N, ,N,37150,1300,2,3.63,201860750,5485,37.28,35800,37150,35800,46600,25100,35850,36802.32,2.86,0,-166,39416,37632,36616,34832,33816,37125,34325,29,10750,1000,26520,50,1,2875800,1068,17.57,0.48,12,0.19,2114.00,77969.00,67300,20240618,-44.80,35600,20241209,4.35,67300,-44.80,20240618,35600,4.35,20241209,67300,-44.80,20240618,35600,4.35,20241209,1.28,N,007540,1000,28 억,,82320,N,N,52,N,00,N
20241210,140225,57,100.00,KOSPI,,,N,N,N,N, ,N,37150,1300,2,3.63,198260700,5388,36.62,35800,37150,35800,46600,25100,35850,36796.71,2.86,0,-189,39416,37632,36616,34832,33816,37125,34325,29,10750,1000,26520,50,1,2875800,1068,17.57,0.48,12,0.19,2114.00,77969.00,67300,20240618,-44.80,35600,20241209,4.35,67300,-44.80,20240618,35600,4.35,20241209,67300,-44.80,20240618,35600,4.35,20241209,1.28,N,007540,1000,28 억,,82320,N,N,52,N,00,N
20241210,130223,57,100.00,KOSPI,,,N,N,N,N, ,N,37100,1250,2,3.49,182523600,4964,33.74,35800,37100,35800,46600,25100,35850,36769.46,2.86,0,-45,39416,37632,36616,34832,33816,37125,34325,29,10750,1000,26520,50,1,2875800,1067,17.55,0.48,12,0.17,2114.00,77969.00,67300,20240618,-44.87,35600,20241209,4.21,67300,-44.87,20240618,35600,4.21,20241209,67300,-44.87,20240618,35600,4.21,20241209,1.28,N,007540,1000,28 억,,82320,N,N,52,N,00,N
20241210,120224,57,100.00,KOSPI,,,N,N,N,N, ,N,36900,1050,2,2.93,175123700,4764,32.38,35800,37050,35800,46600,25100,35850,36759.80,2.86,0,-31,39416,37632,36616,34832,33816,37125,34325,29,10750,1000,26520,50,1,2875800,1061,17.46,0.47,12,0.17,2114.00,77969.00,67300,20240618,-45.17,35600,20241209,3.65,67300,-45.17,20240618,35600,3.65,20241209,67300,-45.17,20240618,35600,3.65,20241209,1.28,N,007540,1000,28 억,,82320,N,N,52,N,00,N
20241210,110223,57,100.00,KOSPI,,,N,N,N,N, ,N,36900,1050,2,2.93,135320550,3687,25.06,35800,37000,35800,46600,25100,35850,36702.07,2.86,0,143,39416,37632,36616,34832,33816,37125,34325,29,10750,1000,26520,50,1,2875800,1061,17.46,0.47,12,0.13,2114.00,77969.00,67300,20240618,-45.17,35600,20241209,3.65,67300,-45.17,20240618,35600,3.65,20241209,67300,-45.17,20240618,35600,3.65,20241209,1.28,N,007540,1000,28 억,,82320,N,N,52,N,00,N
20241210,100223,57,100.00,KOSPI,,,N,N,N,N, ,N,36800,950,2,2.65,89869500,2454,16.68,35800,37000,35800,46600,25100,35850,36621.64,2.86,0,566,39416,37632,36616,34832,33816,37125,34325,29,10750,1000,26520,50,1,2875800,1058,17.41,0.47,12,0.09,2114.00,77969.00,67300,20240618,-45.32,35600,20241209,3.37,67300,-45.32,20240618,35600,3.37,20241209,67300,-45.32,20240618,35600,3.37,20241209,1.28,N,007540,1000,28 억,,82320,N,N,52,N,00,N
20241210,090226,57,100.00,KOSPI,,,N,N,N,N, ,N,36150,300,2,0.84,2120700,59,0.40,35800,36150,35800,46600,25100,35850,35944.07,2.86,0,-15,39416,37632,36616,34832,33816,37125,34325,29,10750,1000,26520,50,1,2875800,1040,17.10,0.46,12,0.00,2114.00,77969.00,67300,20240618,-46.29,35600,20241209,1.54,67300,-46.29,20240618,35600,1.54,20241209,67300,-46.29,20240618,35600,1.54,20241209,1.28,N,007540,1000,28 억,,82320,N,N,52,N,00,N
20241209,160222,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,35850,-3150,5,-8.08,536748650,14711,249.38,38400,38400,35600,50700,27300,39000,36487.08,2.98,0,-3442,41166,40082,39016,37932,36866,39550,37400,29,11700,1000,28860,50,1,2875800,1031,16.96,0.46,12,0.51,2114.00,77969.00,67300,20240618,-46.73,35600,20241209,0.70,67300,-46.73,20240618,35600,0.70,20241209,67300,-46.73,20240618,35600,0.70,20241209,1.28,N,007540,1000,28 억,,85771,N,N,52,N,00,N
20241209,150224,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,35600,-3400,5,-8.72,520544650,14258,241.70,38400,38400,35600,50700,27300,39000,36508.95,2.98,0,-3294,41166,40082,39016,37932,36866,39550,37400,29,11700,1000,28860,50,1,2875800,1024,16.84,0.46,12,0.50,2114.00,77969.00,67300,20240618,-47.10,35600,20241209,0.00,67300,-47.10,20240618,35600,0.00,20241209,67300,-47.10,20240618,35600,0.00,20241209,1.28,N,007540,1000,28 억,,85771,N,N,5,N,00,N
20241209,140224,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,35700,-3300,5,-8.46,459194000,12542,212.61,38400,38400,35600,50700,27300,39000,36612.50,2.98,0,-3128,41166,40082,39016,37932,36866,39550,37400,29,11700,1000,28860,50,1,2875800,1027,16.89,0.46,12,0.44,2114.00,77969.00,67300,20240618,-46.95,35600,20241209,0.28,67300,-46.95,20240618,35600,0.28,20241209,67300,-46.95,20240618,35600,0.28,20241209,1.28,N,007540,1000,28 억,,85771,N,N,5,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 160225 57 100.00 KOSPI N N N N N 37000 1150 2 3.21 221604000 6017 40.90 35800 37200 35800 46600 25100 35850 36828.51 2.86 0 -187 39416 37632 36616 34832 33816 37125 34325 29 10750 1000 26520 50 1 2875800 1064 17.50 0.47 12 0.21 2114.00 77969.00 67300 20240618 -45.02 35600 20241209 3.93 67300 -45.02 20240618 35600 3.93 20241209 67300 -45.02 20240618 35600 3.93 20241209 1.28 N 007540 1000 28 억 82320 N N 17 N 00 N
3 20241210 150224 57 100.00 KOSPI N N N N N 37150 1300 2 3.63 201860750 5485 37.28 35800 37150 35800 46600 25100 35850 36802.32 2.86 0 -166 39416 37632 36616 34832 33816 37125 34325 29 10750 1000 26520 50 1 2875800 1068 17.57 0.48 12 0.19 2114.00 77969.00 67300 20240618 -44.80 35600 20241209 4.35 67300 -44.80 20240618 35600 4.35 20241209 67300 -44.80 20240618 35600 4.35 20241209 1.28 N 007540 1000 28 억 82320 N N 52 N 00 N
4 20241210 140225 57 100.00 KOSPI N N N N N 37150 1300 2 3.63 198260700 5388 36.62 35800 37150 35800 46600 25100 35850 36796.71 2.86 0 -189 39416 37632 36616 34832 33816 37125 34325 29 10750 1000 26520 50 1 2875800 1068 17.57 0.48 12 0.19 2114.00 77969.00 67300 20240618 -44.80 35600 20241209 4.35 67300 -44.80 20240618 35600 4.35 20241209 67300 -44.80 20240618 35600 4.35 20241209 1.28 N 007540 1000 28 억 82320 N N 52 N 00 N
5 20241210 130223 57 100.00 KOSPI N N N N N 37100 1250 2 3.49 182523600 4964 33.74 35800 37100 35800 46600 25100 35850 36769.46 2.86 0 -45 39416 37632 36616 34832 33816 37125 34325 29 10750 1000 26520 50 1 2875800 1067 17.55 0.48 12 0.17 2114.00 77969.00 67300 20240618 -44.87 35600 20241209 4.21 67300 -44.87 20240618 35600 4.21 20241209 67300 -44.87 20240618 35600 4.21 20241209 1.28 N 007540 1000 28 억 82320 N N 52 N 00 N
6 20241210 120224 57 100.00 KOSPI N N N N N 36900 1050 2 2.93 175123700 4764 32.38 35800 37050 35800 46600 25100 35850 36759.80 2.86 0 -31 39416 37632 36616 34832 33816 37125 34325 29 10750 1000 26520 50 1 2875800 1061 17.46 0.47 12 0.17 2114.00 77969.00 67300 20240618 -45.17 35600 20241209 3.65 67300 -45.17 20240618 35600 3.65 20241209 67300 -45.17 20240618 35600 3.65 20241209 1.28 N 007540 1000 28 억 82320 N N 52 N 00 N
7 20241210 110223 57 100.00 KOSPI N N N N N 36900 1050 2 2.93 135320550 3687 25.06 35800 37000 35800 46600 25100 35850 36702.07 2.86 0 143 39416 37632 36616 34832 33816 37125 34325 29 10750 1000 26520 50 1 2875800 1061 17.46 0.47 12 0.13 2114.00 77969.00 67300 20240618 -45.17 35600 20241209 3.65 67300 -45.17 20240618 35600 3.65 20241209 67300 -45.17 20240618 35600 3.65 20241209 1.28 N 007540 1000 28 억 82320 N N 52 N 00 N
8 20241210 100223 57 100.00 KOSPI N N N N N 36800 950 2 2.65 89869500 2454 16.68 35800 37000 35800 46600 25100 35850 36621.64 2.86 0 566 39416 37632 36616 34832 33816 37125 34325 29 10750 1000 26520 50 1 2875800 1058 17.41 0.47 12 0.09 2114.00 77969.00 67300 20240618 -45.32 35600 20241209 3.37 67300 -45.32 20240618 35600 3.37 20241209 67300 -45.32 20240618 35600 3.37 20241209 1.28 N 007540 1000 28 억 82320 N N 52 N 00 N
9 20241210 090226 57 100.00 KOSPI N N N N N 36150 300 2 0.84 2120700 59 0.40 35800 36150 35800 46600 25100 35850 35944.07 2.86 0 -15 39416 37632 36616 34832 33816 37125 34325 29 10750 1000 26520 50 1 2875800 1040 17.10 0.46 12 0.00 2114.00 77969.00 67300 20240618 -46.29 35600 20241209 1.54 67300 -46.29 20240618 35600 1.54 20241209 67300 -46.29 20240618 35600 1.54 20241209 1.28 N 007540 1000 28 억 82320 N N 52 N 00 N
10 20241209 160222 57 100.00 KOSPI 신저가 N N N N N 35850 -3150 5 -8.08 536748650 14711 249.38 38400 38400 35600 50700 27300 39000 36487.08 2.98 0 -3442 41166 40082 39016 37932 36866 39550 37400 29 11700 1000 28860 50 1 2875800 1031 16.96 0.46 12 0.51 2114.00 77969.00 67300 20240618 -46.73 35600 20241209 0.70 67300 -46.73 20240618 35600 0.70 20241209 67300 -46.73 20240618 35600 0.70 20241209 1.28 N 007540 1000 28 억 85771 N N 52 N 00 N
11 20241209 150224 57 100.00 KOSPI 신저가 N N N N N 35600 -3400 5 -8.72 520544650 14258 241.70 38400 38400 35600 50700 27300 39000 36508.95 2.98 0 -3294 41166 40082 39016 37932 36866 39550 37400 29 11700 1000 28860 50 1 2875800 1024 16.84 0.46 12 0.50 2114.00 77969.00 67300 20240618 -47.10 35600 20241209 0.00 67300 -47.10 20240618 35600 0.00 20241209 67300 -47.10 20240618 35600 0.00 20241209 1.28 N 007540 1000 28 억 85771 N N 5 N 00 N
12 20241209 140224 57 100.00 KOSPI 신저가 N N N N N 35700 -3300 5 -8.46 459194000 12542 212.61 38400 38400 35600 50700 27300 39000 36612.50 2.98 0 -3128 41166 40082 39016 37932 36866 39550 37400 29 11700 1000 28860 50 1 2875800 1027 16.89 0.46 12 0.44 2114.00 77969.00 67300 20240618 -46.95 35600 20241209 0.28 67300 -46.95 20240618 35600 0.28 20241209 67300 -46.95 20240618 35600 0.28 20241209 1.28 N 007540 1000 28 억 85771 N N 5 N 00 N