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
007700/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
20241210,160226,55,60.00,KOSPI,,,N,N,N,Y,60,N,12180,480,2,4.10,70601360,5898,30.92,11660,12180,11660,15210,8190,11700,11970.39,0.05,0,-221,12506,12102,11796,11392,11086,11950,11240,196,3510,500,8420,10,1,39114367,4764,3.90,0.22,12,0.02,3127.00,54724.00,21500,20240202,-43.35,11490,20241209,6.01,21500,-43.35,20240202,11490,6.01,20241209,21500,-43.35,20240202,11490,6.01,20241209,0.23,N,007700,500,195 억,,18199,N,N,3,N,00,N
20241210,150226,55,60.00,KOSPI,,,N,N,N,Y,60,N,12130,430,2,3.68,67832030,5670,29.73,11660,12130,11660,15210,8190,11700,11963.32,0.05,0,-218,12506,12102,11796,11392,11086,11950,11240,196,3510,500,8420,10,1,39114367,4745,3.88,0.22,12,0.01,3127.00,54724.00,21500,20240202,-43.58,11490,20241209,5.57,21500,-43.58,20240202,11490,5.57,20241209,21500,-43.58,20240202,11490,5.57,20241209,0.23,N,007700,500,195 억,,18199,N,N,0,N,00,N
20241210,140226,55,60.00,KOSPI,,,N,N,N,Y,60,N,12130,430,2,3.68,59890620,5012,26.28,11660,12130,11660,15210,8190,11700,11949.45,0.05,0,-111,12506,12102,11796,11392,11086,11950,11240,196,3510,500,8420,10,1,39114367,4745,3.88,0.22,12,0.01,3127.00,54724.00,21500,20240202,-43.58,11490,20241209,5.57,21500,-43.58,20240202,11490,5.57,20241209,21500,-43.58,20240202,11490,5.57,20241209,0.23,N,007700,500,195 억,,18199,N,N,0,N,00,N
20241210,130225,55,60.00,KOSPI,,,N,N,N,Y,60,N,12080,380,2,3.25,51639530,4330,22.70,11660,12090,11660,15210,8190,11700,11925.99,0.05,0,-207,12506,12102,11796,11392,11086,11950,11240,196,3510,500,8420,10,1,39114367,4725,3.86,0.22,12,0.01,3127.00,54724.00,21500,20240202,-43.81,11490,20241209,5.13,21500,-43.81,20240202,11490,5.13,20241209,21500,-43.81,20240202,11490,5.13,20241209,0.23,N,007700,500,195 억,,18199,N,N,0,N,00,N
20241210,120226,55,60.00,KOSPI,,,N,N,N,Y,60,N,12090,390,2,3.33,47666240,4001,20.98,11660,12090,11660,15210,8190,11700,11913.58,0.05,0,-279,12506,12102,11796,11392,11086,11950,11240,196,3510,500,8420,10,1,39114367,4729,3.87,0.22,12,0.01,3127.00,54724.00,21500,20240202,-43.77,11490,20241209,5.22,21500,-43.77,20240202,11490,5.22,20241209,21500,-43.77,20240202,11490,5.22,20241209,0.23,N,007700,500,195 억,,18199,N,N,0,N,00,N
20241210,110225,55,60.00,KOSPI,,,N,N,N,Y,60,N,12060,360,2,3.08,44079830,3703,19.41,11660,12070,11660,15210,8190,11700,11903.82,0.05,0,-284,12506,12102,11796,11392,11086,11950,11240,196,3510,500,8420,10,1,39114367,4717,3.86,0.22,12,0.01,3127.00,54724.00,21500,20240202,-43.91,11490,20241209,4.96,21500,-43.91,20240202,11490,4.96,20241209,21500,-43.91,20240202,11490,4.96,20241209,0.23,N,007700,500,195 억,,18199,N,N,0,N,00,N
20241210,100225,55,60.00,KOSPI,,,N,N,N,Y,60,N,11970,270,2,2.31,31908070,2690,14.10,11660,11970,11660,15210,8190,11700,11861.74,0.05,0,-332,12506,12102,11796,11392,11086,11950,11240,196,3510,500,8420,10,1,39114367,4682,3.83,0.22,12,0.01,3127.00,54724.00,21500,20240202,-44.33,11490,20241209,4.18,21500,-44.33,20240202,11490,4.18,20241209,21500,-44.33,20240202,11490,4.18,20241209,0.23,N,007700,500,195 억,,18199,N,N,0,N,00,N
20241210,090228,55,60.00,KOSPI,,,N,N,N,Y,60,N,11890,190,2,1.62,3241960,278,1.46,11660,11890,11660,15210,8190,11700,11661.73,0.05,0,6,12506,12102,11796,11392,11086,11950,11240,196,3510,500,8420,10,1,39114367,4651,3.80,0.22,12,0.00,3127.00,54724.00,21500,20240202,-44.70,11490,20241209,3.48,21500,-44.70,20240202,11490,3.48,20241209,21500,-44.70,20240202,11490,3.48,20241209,0.23,N,007700,500,195 억,,18199,N,N,0,N,00,N
20241209,160224,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,11700,-660,5,-5.34,222414290,19020,244.91,12110,12200,11490,16060,8660,12360,11693.71,0.04,0,1330,12533,12446,12313,12226,12093,12490,12270,196,3700,500,8890,10,1,39114367,4576,3.74,0.21,12,0.05,3127.00,54724.00,21500,20240202,-45.58,11490,20241209,1.83,21500,-45.58,20240202,11490,1.83,20241209,21500,-45.58,20240202,11490,1.83,20241209,0.23,N,007700,500,195 억,,17220,N,N,0,N,00,N
20241209,150226,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,11640,-720,5,-5.83,201120260,17189,221.34,12110,12200,11490,16060,8660,12360,11700.52,0.04,0,1211,12533,12446,12313,12226,12093,12490,12270,196,3700,500,8890,10,1,39114367,4553,3.72,0.21,12,0.04,3127.00,54724.00,21500,20240202,-45.86,11490,20241209,1.31,21500,-45.86,20240202,11490,1.31,20241209,21500,-45.86,20240202,11490,1.31,20241209,0.23,N,007700,500,195 억,,17220,N,N,0,N,00,N
20241209,140226,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,11720,-640,5,-5.18,171087970,14604,188.05,12110,12200,11490,16060,8660,12360,11715.14,0.04,0,651,12533,12446,12313,12226,12093,12490,12270,196,3700,500,8890,10,1,39114367,4584,3.75,0.21,12,0.04,3127.00,54724.00,21500,20240202,-45.49,11490,20241209,2.00,21500,-45.49,20240202,11490,2.00,20241209,21500,-45.49,20240202,11490,2.00,20241209,0.23,N,007700,500,195 억,,17220,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 160226 55 60.00 KOSPI N N N Y 60 N 12180 480 2 4.10 70601360 5898 30.92 11660 12180 11660 15210 8190 11700 11970.39 0.05 0 -221 12506 12102 11796 11392 11086 11950 11240 196 3510 500 8420 10 1 39114367 4764 3.90 0.22 12 0.02 3127.00 54724.00 21500 20240202 -43.35 11490 20241209 6.01 21500 -43.35 20240202 11490 6.01 20241209 21500 -43.35 20240202 11490 6.01 20241209 0.23 N 007700 500 195 억 18199 N N 3 N 00 N
3 20241210 150226 55 60.00 KOSPI N N N Y 60 N 12130 430 2 3.68 67832030 5670 29.73 11660 12130 11660 15210 8190 11700 11963.32 0.05 0 -218 12506 12102 11796 11392 11086 11950 11240 196 3510 500 8420 10 1 39114367 4745 3.88 0.22 12 0.01 3127.00 54724.00 21500 20240202 -43.58 11490 20241209 5.57 21500 -43.58 20240202 11490 5.57 20241209 21500 -43.58 20240202 11490 5.57 20241209 0.23 N 007700 500 195 억 18199 N N 0 N 00 N
4 20241210 140226 55 60.00 KOSPI N N N Y 60 N 12130 430 2 3.68 59890620 5012 26.28 11660 12130 11660 15210 8190 11700 11949.45 0.05 0 -111 12506 12102 11796 11392 11086 11950 11240 196 3510 500 8420 10 1 39114367 4745 3.88 0.22 12 0.01 3127.00 54724.00 21500 20240202 -43.58 11490 20241209 5.57 21500 -43.58 20240202 11490 5.57 20241209 21500 -43.58 20240202 11490 5.57 20241209 0.23 N 007700 500 195 억 18199 N N 0 N 00 N
5 20241210 130225 55 60.00 KOSPI N N N Y 60 N 12080 380 2 3.25 51639530 4330 22.70 11660 12090 11660 15210 8190 11700 11925.99 0.05 0 -207 12506 12102 11796 11392 11086 11950 11240 196 3510 500 8420 10 1 39114367 4725 3.86 0.22 12 0.01 3127.00 54724.00 21500 20240202 -43.81 11490 20241209 5.13 21500 -43.81 20240202 11490 5.13 20241209 21500 -43.81 20240202 11490 5.13 20241209 0.23 N 007700 500 195 억 18199 N N 0 N 00 N
6 20241210 120226 55 60.00 KOSPI N N N Y 60 N 12090 390 2 3.33 47666240 4001 20.98 11660 12090 11660 15210 8190 11700 11913.58 0.05 0 -279 12506 12102 11796 11392 11086 11950 11240 196 3510 500 8420 10 1 39114367 4729 3.87 0.22 12 0.01 3127.00 54724.00 21500 20240202 -43.77 11490 20241209 5.22 21500 -43.77 20240202 11490 5.22 20241209 21500 -43.77 20240202 11490 5.22 20241209 0.23 N 007700 500 195 억 18199 N N 0 N 00 N
7 20241210 110225 55 60.00 KOSPI N N N Y 60 N 12060 360 2 3.08 44079830 3703 19.41 11660 12070 11660 15210 8190 11700 11903.82 0.05 0 -284 12506 12102 11796 11392 11086 11950 11240 196 3510 500 8420 10 1 39114367 4717 3.86 0.22 12 0.01 3127.00 54724.00 21500 20240202 -43.91 11490 20241209 4.96 21500 -43.91 20240202 11490 4.96 20241209 21500 -43.91 20240202 11490 4.96 20241209 0.23 N 007700 500 195 억 18199 N N 0 N 00 N
8 20241210 100225 55 60.00 KOSPI N N N Y 60 N 11970 270 2 2.31 31908070 2690 14.10 11660 11970 11660 15210 8190 11700 11861.74 0.05 0 -332 12506 12102 11796 11392 11086 11950 11240 196 3510 500 8420 10 1 39114367 4682 3.83 0.22 12 0.01 3127.00 54724.00 21500 20240202 -44.33 11490 20241209 4.18 21500 -44.33 20240202 11490 4.18 20241209 21500 -44.33 20240202 11490 4.18 20241209 0.23 N 007700 500 195 억 18199 N N 0 N 00 N
9 20241210 090228 55 60.00 KOSPI N N N Y 60 N 11890 190 2 1.62 3241960 278 1.46 11660 11890 11660 15210 8190 11700 11661.73 0.05 0 6 12506 12102 11796 11392 11086 11950 11240 196 3510 500 8420 10 1 39114367 4651 3.80 0.22 12 0.00 3127.00 54724.00 21500 20240202 -44.70 11490 20241209 3.48 21500 -44.70 20240202 11490 3.48 20241209 21500 -44.70 20240202 11490 3.48 20241209 0.23 N 007700 500 195 억 18199 N N 0 N 00 N
10 20241209 160224 55 60.00 KOSPI 신저가 N N N Y 60 N 11700 -660 5 -5.34 222414290 19020 244.91 12110 12200 11490 16060 8660 12360 11693.71 0.04 0 1330 12533 12446 12313 12226 12093 12490 12270 196 3700 500 8890 10 1 39114367 4576 3.74 0.21 12 0.05 3127.00 54724.00 21500 20240202 -45.58 11490 20241209 1.83 21500 -45.58 20240202 11490 1.83 20241209 21500 -45.58 20240202 11490 1.83 20241209 0.23 N 007700 500 195 억 17220 N N 0 N 00 N
11 20241209 150226 55 60.00 KOSPI 신저가 N N N Y 60 N 11640 -720 5 -5.83 201120260 17189 221.34 12110 12200 11490 16060 8660 12360 11700.52 0.04 0 1211 12533 12446 12313 12226 12093 12490 12270 196 3700 500 8890 10 1 39114367 4553 3.72 0.21 12 0.04 3127.00 54724.00 21500 20240202 -45.86 11490 20241209 1.31 21500 -45.86 20240202 11490 1.31 20241209 21500 -45.86 20240202 11490 1.31 20241209 0.23 N 007700 500 195 억 17220 N N 0 N 00 N
12 20241209 140226 55 60.00 KOSPI 신저가 N N N Y 60 N 11720 -640 5 -5.18 171087970 14604 188.05 12110 12200 11490 16060 8660 12360 11715.14 0.04 0 651 12533 12446 12313 12226 12093 12490 12270 196 3700 500 8890 10 1 39114367 4584 3.75 0.21 12 0.04 3127.00 54724.00 21500 20240202 -45.49 11490 20241209 2.00 21500 -45.49 20240202 11490 2.00 20241209 21500 -45.49 20240202 11490 2.00 20241209 0.23 N 007700 500 195 억 17220 N N 0 N 00 N