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
007860/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
20241210,160228,55,60.00,KOSPI,,,N,N,N,Y,60,N,6150,370,2,6.40,504887550,83498,75.12,5790,6170,5790,7510,4050,5780,6046.40,3.15,0,38574,6326,6052,5916,5642,5506,5985,5575,117,1730,500,4270,10,1,23479844,1444,1.29,0.22,12,0.36,4783.00,27563.00,13870,20240213,-55.66,5780,20241209,6.40,13870,-55.66,20240213,5780,6.40,20241209,13870,-55.66,20240213,5780,6.40,20241209,1.82,N,007860,500,117 억,,738735,N,N,5,N,00,N
20241210,150227,55,60.00,KOSPI,,,N,N,N,Y,60,N,6160,380,2,6.57,474004380,78469,70.59,5790,6170,5790,7510,4050,5780,6040.66,3.15,0,38186,6326,6052,5916,5642,5506,5985,5575,117,1730,500,4270,10,1,23479844,1446,1.29,0.22,12,0.33,4783.00,27563.00,13870,20240213,-55.59,5780,20241209,6.57,13870,-55.59,20240213,5780,6.57,20241209,13870,-55.59,20240213,5780,6.57,20241209,1.82,N,007860,500,117 억,,738735,N,N,0,N,00,N
20241210,140228,55,60.00,KOSPI,,,N,N,N,Y,60,N,6120,340,2,5.88,437843360,72582,65.30,5790,6140,5790,7510,4050,5780,6032.40,3.15,0,34437,6326,6052,5916,5642,5506,5985,5575,117,1730,500,4270,10,1,23479844,1437,1.28,0.22,12,0.31,4783.00,27563.00,13870,20240213,-55.88,5780,20241209,5.88,13870,-55.88,20240213,5780,5.88,20241209,13870,-55.88,20240213,5780,5.88,20241209,1.82,N,007860,500,117 억,,738735,N,N,0,N,00,N
20241210,130226,55,60.00,KOSPI,,,N,N,N,Y,60,N,6100,320,2,5.54,395278890,65605,59.02,5790,6140,5790,7510,4050,5780,6025.13,3.15,0,31122,6326,6052,5916,5642,5506,5985,5575,117,1730,500,4270,10,1,23479844,1432,1.28,0.22,12,0.28,4783.00,27563.00,13870,20240213,-56.02,5780,20241209,5.54,13870,-56.02,20240213,5780,5.54,20241209,13870,-56.02,20240213,5780,5.54,20241209,1.82,N,007860,500,117 억,,738735,N,N,0,N,00,N
20241210,120227,55,60.00,KOSPI,,,N,N,N,Y,60,N,6110,330,2,5.71,364437330,60546,54.47,5790,6140,5790,7510,4050,5780,6019.18,3.15,0,28635,6326,6052,5916,5642,5506,5985,5575,117,1730,500,4270,10,1,23479844,1435,1.28,0.22,12,0.26,4783.00,27563.00,13870,20240213,-55.95,5780,20241209,5.71,13870,-55.95,20240213,5780,5.71,20241209,13870,-55.95,20240213,5780,5.71,20241209,1.82,N,007860,500,117 억,,738735,N,N,0,N,00,N
20241210,110227,55,60.00,KOSPI,,,N,N,N,Y,60,N,6090,310,2,5.36,342881030,57019,51.29,5790,6120,5790,7510,4050,5780,6013.45,3.15,0,28217,6326,6052,5916,5642,5506,5985,5575,117,1730,500,4270,10,1,23479844,1430,1.27,0.22,12,0.24,4783.00,27563.00,13870,20240213,-56.09,5780,20241209,5.36,13870,-56.09,20240213,5780,5.36,20241209,13870,-56.09,20240213,5780,5.36,20241209,1.82,N,007860,500,117 억,,738735,N,N,0,N,00,N
20241210,100227,55,60.00,KOSPI,,,N,N,N,Y,60,N,6080,300,2,5.19,272053950,45343,40.79,5790,6090,5790,7510,4050,5780,5999.91,3.15,0,24327,6326,6052,5916,5642,5506,5985,5575,117,1730,500,4270,10,1,23479844,1428,1.27,0.22,12,0.19,4783.00,27563.00,13870,20240213,-56.16,5780,20241209,5.19,13870,-56.16,20240213,5780,5.19,20241209,13870,-56.16,20240213,5780,5.19,20241209,1.82,N,007860,500,117 억,,738735,N,N,0,N,00,N
20241210,090229,55,60.00,KOSPI,,,N,N,N,Y,60,N,5900,120,2,2.08,30771510,5234,4.71,5790,6020,5790,7510,4050,5780,5879.16,3.15,0,1235,6326,6052,5916,5642,5506,5985,5575,117,1730,500,4270,10,1,23479844,1385,1.23,0.21,12,0.02,4783.00,27563.00,13870,20240213,-57.46,5780,20241209,2.08,13870,-57.46,20240213,5780,2.08,20241209,13870,-57.46,20240213,5780,2.08,20241209,1.82,N,007860,500,117 억,,738735,N,N,0,N,00,N
20241209,160225,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,5780,-450,5,-7.22,651793570,109790,107.60,6190,6190,5780,8090,4370,6230,5938.34,3.24,0,-20179,6563,6396,6283,6116,6003,6340,6060,117,1860,500,4610,10,1,23479844,1357,1.21,0.21,12,0.47,4783.00,27563.00,13870,20240213,-58.33,5780,20241209,0.00,13870,-58.33,20240213,5780,0.00,20241209,13870,-58.33,20240213,5780,0.00,20241209,1.95,N,007860,500,117 억,,759695,N,N,1,N,00,N
20241209,150227,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,5810,-420,5,-6.74,587475950,98695,96.72,6190,6190,5810,8090,4370,6230,5952.44,3.24,0,-20983,6563,6396,6283,6116,6003,6340,6060,117,1860,500,4610,10,1,23479844,1364,1.21,0.21,12,0.42,4783.00,27563.00,13870,20240213,-58.11,5810,20241209,0.00,13870,-58.11,20240213,5810,0.00,20241209,13870,-58.11,20240213,5810,0.00,20241209,1.95,N,007860,500,117 억,,759695,N,N,1,N,00,N
20241209,140227,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,5910,-320,5,-5.14,498616510,83547,81.88,6190,6190,5880,8090,4370,6230,5968.10,3.24,0,-19559,6563,6396,6283,6116,6003,6340,6060,117,1860,500,4610,10,1,23479844,1388,1.24,0.21,12,0.36,4783.00,27563.00,13870,20240213,-57.39,5880,20241209,0.51,13870,-57.39,20240213,5880,0.51,20241209,13870,-57.39,20240213,5880,0.51,20241209,1.95,N,007860,500,117 억,,759695,N,N,1,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 160228 55 60.00 KOSPI N N N Y 60 N 6150 370 2 6.40 504887550 83498 75.12 5790 6170 5790 7510 4050 5780 6046.40 3.15 0 38574 6326 6052 5916 5642 5506 5985 5575 117 1730 500 4270 10 1 23479844 1444 1.29 0.22 12 0.36 4783.00 27563.00 13870 20240213 -55.66 5780 20241209 6.40 13870 -55.66 20240213 5780 6.40 20241209 13870 -55.66 20240213 5780 6.40 20241209 1.82 N 007860 500 117 억 738735 N N 5 N 00 N
3 20241210 150227 55 60.00 KOSPI N N N Y 60 N 6160 380 2 6.57 474004380 78469 70.59 5790 6170 5790 7510 4050 5780 6040.66 3.15 0 38186 6326 6052 5916 5642 5506 5985 5575 117 1730 500 4270 10 1 23479844 1446 1.29 0.22 12 0.33 4783.00 27563.00 13870 20240213 -55.59 5780 20241209 6.57 13870 -55.59 20240213 5780 6.57 20241209 13870 -55.59 20240213 5780 6.57 20241209 1.82 N 007860 500 117 억 738735 N N 0 N 00 N
4 20241210 140228 55 60.00 KOSPI N N N Y 60 N 6120 340 2 5.88 437843360 72582 65.30 5790 6140 5790 7510 4050 5780 6032.40 3.15 0 34437 6326 6052 5916 5642 5506 5985 5575 117 1730 500 4270 10 1 23479844 1437 1.28 0.22 12 0.31 4783.00 27563.00 13870 20240213 -55.88 5780 20241209 5.88 13870 -55.88 20240213 5780 5.88 20241209 13870 -55.88 20240213 5780 5.88 20241209 1.82 N 007860 500 117 억 738735 N N 0 N 00 N
5 20241210 130226 55 60.00 KOSPI N N N Y 60 N 6100 320 2 5.54 395278890 65605 59.02 5790 6140 5790 7510 4050 5780 6025.13 3.15 0 31122 6326 6052 5916 5642 5506 5985 5575 117 1730 500 4270 10 1 23479844 1432 1.28 0.22 12 0.28 4783.00 27563.00 13870 20240213 -56.02 5780 20241209 5.54 13870 -56.02 20240213 5780 5.54 20241209 13870 -56.02 20240213 5780 5.54 20241209 1.82 N 007860 500 117 억 738735 N N 0 N 00 N
6 20241210 120227 55 60.00 KOSPI N N N Y 60 N 6110 330 2 5.71 364437330 60546 54.47 5790 6140 5790 7510 4050 5780 6019.18 3.15 0 28635 6326 6052 5916 5642 5506 5985 5575 117 1730 500 4270 10 1 23479844 1435 1.28 0.22 12 0.26 4783.00 27563.00 13870 20240213 -55.95 5780 20241209 5.71 13870 -55.95 20240213 5780 5.71 20241209 13870 -55.95 20240213 5780 5.71 20241209 1.82 N 007860 500 117 억 738735 N N 0 N 00 N
7 20241210 110227 55 60.00 KOSPI N N N Y 60 N 6090 310 2 5.36 342881030 57019 51.29 5790 6120 5790 7510 4050 5780 6013.45 3.15 0 28217 6326 6052 5916 5642 5506 5985 5575 117 1730 500 4270 10 1 23479844 1430 1.27 0.22 12 0.24 4783.00 27563.00 13870 20240213 -56.09 5780 20241209 5.36 13870 -56.09 20240213 5780 5.36 20241209 13870 -56.09 20240213 5780 5.36 20241209 1.82 N 007860 500 117 억 738735 N N 0 N 00 N
8 20241210 100227 55 60.00 KOSPI N N N Y 60 N 6080 300 2 5.19 272053950 45343 40.79 5790 6090 5790 7510 4050 5780 5999.91 3.15 0 24327 6326 6052 5916 5642 5506 5985 5575 117 1730 500 4270 10 1 23479844 1428 1.27 0.22 12 0.19 4783.00 27563.00 13870 20240213 -56.16 5780 20241209 5.19 13870 -56.16 20240213 5780 5.19 20241209 13870 -56.16 20240213 5780 5.19 20241209 1.82 N 007860 500 117 억 738735 N N 0 N 00 N
9 20241210 090229 55 60.00 KOSPI N N N Y 60 N 5900 120 2 2.08 30771510 5234 4.71 5790 6020 5790 7510 4050 5780 5879.16 3.15 0 1235 6326 6052 5916 5642 5506 5985 5575 117 1730 500 4270 10 1 23479844 1385 1.23 0.21 12 0.02 4783.00 27563.00 13870 20240213 -57.46 5780 20241209 2.08 13870 -57.46 20240213 5780 2.08 20241209 13870 -57.46 20240213 5780 2.08 20241209 1.82 N 007860 500 117 억 738735 N N 0 N 00 N
10 20241209 160225 55 60.00 KOSPI 신저가 N N N Y 60 N 5780 -450 5 -7.22 651793570 109790 107.60 6190 6190 5780 8090 4370 6230 5938.34 3.24 0 -20179 6563 6396 6283 6116 6003 6340 6060 117 1860 500 4610 10 1 23479844 1357 1.21 0.21 12 0.47 4783.00 27563.00 13870 20240213 -58.33 5780 20241209 0.00 13870 -58.33 20240213 5780 0.00 20241209 13870 -58.33 20240213 5780 0.00 20241209 1.95 N 007860 500 117 억 759695 N N 1 N 00 N
11 20241209 150227 55 60.00 KOSPI 신저가 N N N Y 60 N 5810 -420 5 -6.74 587475950 98695 96.72 6190 6190 5810 8090 4370 6230 5952.44 3.24 0 -20983 6563 6396 6283 6116 6003 6340 6060 117 1860 500 4610 10 1 23479844 1364 1.21 0.21 12 0.42 4783.00 27563.00 13870 20240213 -58.11 5810 20241209 0.00 13870 -58.11 20240213 5810 0.00 20241209 13870 -58.11 20240213 5810 0.00 20241209 1.95 N 007860 500 117 억 759695 N N 1 N 00 N
12 20241209 140227 55 60.00 KOSPI 신저가 N N N Y 60 N 5910 -320 5 -5.14 498616510 83547 81.88 6190 6190 5880 8090 4370 6230 5968.10 3.24 0 -19559 6563 6396 6283 6116 6003 6340 6060 117 1860 500 4610 10 1 23479844 1388 1.24 0.21 12 0.36 4783.00 27563.00 13870 20240213 -57.39 5880 20241209 0.51 13870 -57.39 20240213 5880 0.51 20241209 13870 -57.39 20240213 5880 0.51 20241209 1.95 N 007860 500 117 억 759695 N N 1 N 00 N