ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-09 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-09 18:14:03 +09:00
parent 72c2e02e4c
commit 887987bcea
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
034220/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
20241209,160413,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,8890,-320,5,-3.47,14457423460,1618081,137.73,9060,9070,8830,11970,6450,9210,8934.42,20.58,-40290,-48482,9523,9366,9223,9066,8923,9295,8995,25000,2760,5000,6810,10,1,500000000,44450,-1.24,0.47,12,0.32,-7177.00,18988.00,13531,20240109,-34.30,8830,20241209,0.68,13531,-34.30,20240109,8830,0.68,20241209,14640,-39.28,20240109,8830,0.68,20241209,0.63,N,034220,5000,25000 억,,102922588,N,N,6361,N,00,N
20241209,150415,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,8880,-330,5,-3.58,12747362250,1425395,121.33,9060,9070,8850,11970,6450,9210,8942.43,20.58,-40290,-72327,9523,9366,9223,9066,8923,9295,8995,25000,2760,5000,6810,10,1,500000000,44400,-1.24,0.47,12,0.29,-7177.00,18988.00,13531,20240109,-34.37,8850,20241209,0.34,13531,-34.37,20240109,8850,0.34,20241209,14640,-39.34,20240109,8850,0.34,20241209,0.63,N,034220,5000,25000 억,,102922588,N,N,834,N,00,N
20241209,140414,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,8870,-340,5,-3.69,11018353410,1230576,104.74,9060,9070,8850,11970,6450,9210,8953.14,20.58,-40290,-86279,9523,9366,9223,9066,8923,9295,8995,25000,2760,5000,6810,10,1,500000000,44350,-1.24,0.47,12,0.25,-7177.00,18988.00,13531,20240109,-34.45,8850,20241209,0.23,13531,-34.45,20240109,8850,0.23,20241209,14640,-39.41,20240109,8850,0.23,20241209,0.63,N,034220,5000,25000 억,,102922588,N,N,834,N,00,N
20241209,130415,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,8890,-320,5,-3.47,9640992850,1075371,91.53,9060,9070,8870,11970,6450,9210,8964.53,20.58,-40290,-94713,9523,9366,9223,9066,8923,9295,8995,25000,2760,5000,6810,10,1,500000000,44450,-1.24,0.47,12,0.22,-7177.00,18988.00,13531,20240109,-34.30,8870,20241209,0.23,13531,-34.30,20240109,8870,0.23,20241209,14640,-39.28,20240109,8870,0.23,20241209,0.63,N,034220,5000,25000 억,,102922588,N,N,834,N,00,N
20241209,120414,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,8930,-280,5,-3.04,7647276840,851247,72.46,9060,9070,8910,11970,6450,9210,8982.75,20.58,-40290,-69021,9523,9366,9223,9066,8923,9295,8995,25000,2760,5000,6810,10,1,500000000,44650,-1.24,0.47,12,0.17,-7177.00,18988.00,13531,20240109,-34.00,8910,20241209,0.22,13531,-34.00,20240109,8910,0.22,20241209,14640,-39.00,20240109,8910,0.22,20241209,0.63,N,034220,5000,25000 억,,102922588,N,N,834,N,00,N
20241209,110415,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,8940,-270,5,-2.93,6064124870,673954,57.37,9060,9070,8920,11970,6450,9210,8996.80,20.58,-40290,-82837,9523,9366,9223,9066,8923,9295,8995,25000,2760,5000,6810,10,1,500000000,44700,-1.25,0.47,12,0.13,-7177.00,18988.00,13531,20240109,-33.93,8920,20241209,0.22,13531,-33.93,20240109,8920,0.22,20241209,14640,-38.93,20240109,8920,0.22,20241209,0.63,N,034220,5000,25000 억,,102922588,N,N,834,N,00,N
20241209,100414,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,9050,-160,5,-1.74,4571886950,507982,43.24,9060,9070,8920,11970,6450,9210,8998.74,20.58,-40290,-50977,9523,9366,9223,9066,8923,9295,8995,25000,2760,5000,6810,10,1,500000000,45250,-1.26,0.48,12,0.10,-7177.00,18988.00,13531,20240109,-33.12,8920,20241209,1.46,13531,-33.12,20240109,8920,1.46,20241209,14640,-38.18,20240109,8920,1.46,20241209,0.63,N,034220,5000,25000 억,,102922588,N,N,834,N,00,N
20241209,090412,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,8990,-220,5,-2.39,1122161170,124325,10.58,9060,9070,8970,11970,6450,9210,9021.07,20.58,-40290,-32211,9523,9366,9223,9066,8923,9295,8995,25000,2760,5000,6810,10,1,500000000,44950,-1.25,0.47,12,0.02,-7177.00,18988.00,13531,20240109,-33.56,8970,20241209,0.22,13531,-33.56,20240109,8970,0.22,20241209,14640,-38.59,20240109,8970,0.22,20241209,0.63,N,034220,5000,25000 억,,102922588,N,N,834,N,00,N
20241206,160411,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,9210,50,2,0.55,10816915050,1169750,71.59,9240,9380,9080,11900,6420,9160,9247.32,20.56,0,254769,9706,9432,9296,9022,8886,9365,8955,25000,2740,5000,6770,10,1,500000000,46050,-1.28,0.49,12,0.23,-7177.00,18988.00,13531,20240109,-31.93,9080,20241206,1.43,13531,-31.93,20240109,9080,1.43,20241206,14640,-37.09,20240109,9080,1.43,20241206,0.61,N,034220,5000,25000 억,,102805844,N,N,834,N,00,N
20241206,150412,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,9230,70,2,0.76,9771138210,1056212,64.64,9240,9380,9080,11900,6420,9160,9251.22,20.56,0,254669,9706,9432,9296,9022,8886,9365,8955,25000,2740,5000,6770,10,1,500000000,46150,-1.29,0.49,12,0.21,-7177.00,18988.00,13531,20240109,-31.79,9080,20241206,1.65,13531,-31.79,20240109,9080,1.65,20241206,14640,-36.95,20240109,9080,1.65,20241206,0.61,N,034220,5000,25000 억,,102805844,N,N,1561,N,00,N
20241206,140411,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,9160,0,3,0.00,8100346120,874874,53.54,9240,9380,9080,11900,6420,9160,9259.01,20.56,0,209557,9706,9432,9296,9022,8886,9365,8955,25000,2740,5000,6770,10,1,500000000,45800,-1.28,0.48,12,0.17,-7177.00,18988.00,13531,20240109,-32.30,9080,20241206,0.88,13531,-32.30,20240109,9080,0.88,20241206,14640,-37.43,20240109,9080,0.88,20241206,0.61,N,034220,5000,25000 억,,102805844,N,N,1561,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 20241209 160413 55 20.00 KOSPI200 신저가 전기.전자 N N N Y 40 N 8890 -320 5 -3.47 14457423460 1618081 137.73 9060 9070 8830 11970 6450 9210 8934.42 20.58 -40290 -48482 9523 9366 9223 9066 8923 9295 8995 25000 2760 5000 6810 10 1 500000000 44450 -1.24 0.47 12 0.32 -7177.00 18988.00 13531 20240109 -34.30 8830 20241209 0.68 13531 -34.30 20240109 8830 0.68 20241209 14640 -39.28 20240109 8830 0.68 20241209 0.63 N 034220 5000 25000 억 102922588 N N 6361 N 00 N
3 20241209 150415 55 20.00 KOSPI200 신저가 전기.전자 N N N Y 40 N 8880 -330 5 -3.58 12747362250 1425395 121.33 9060 9070 8850 11970 6450 9210 8942.43 20.58 -40290 -72327 9523 9366 9223 9066 8923 9295 8995 25000 2760 5000 6810 10 1 500000000 44400 -1.24 0.47 12 0.29 -7177.00 18988.00 13531 20240109 -34.37 8850 20241209 0.34 13531 -34.37 20240109 8850 0.34 20241209 14640 -39.34 20240109 8850 0.34 20241209 0.63 N 034220 5000 25000 억 102922588 N N 834 N 00 N
4 20241209 140414 55 20.00 KOSPI200 신저가 전기.전자 N N N Y 40 N 8870 -340 5 -3.69 11018353410 1230576 104.74 9060 9070 8850 11970 6450 9210 8953.14 20.58 -40290 -86279 9523 9366 9223 9066 8923 9295 8995 25000 2760 5000 6810 10 1 500000000 44350 -1.24 0.47 12 0.25 -7177.00 18988.00 13531 20240109 -34.45 8850 20241209 0.23 13531 -34.45 20240109 8850 0.23 20241209 14640 -39.41 20240109 8850 0.23 20241209 0.63 N 034220 5000 25000 억 102922588 N N 834 N 00 N
5 20241209 130415 55 20.00 KOSPI200 신저가 전기.전자 N N N Y 40 N 8890 -320 5 -3.47 9640992850 1075371 91.53 9060 9070 8870 11970 6450 9210 8964.53 20.58 -40290 -94713 9523 9366 9223 9066 8923 9295 8995 25000 2760 5000 6810 10 1 500000000 44450 -1.24 0.47 12 0.22 -7177.00 18988.00 13531 20240109 -34.30 8870 20241209 0.23 13531 -34.30 20240109 8870 0.23 20241209 14640 -39.28 20240109 8870 0.23 20241209 0.63 N 034220 5000 25000 억 102922588 N N 834 N 00 N
6 20241209 120414 55 20.00 KOSPI200 신저가 전기.전자 N N N Y 40 N 8930 -280 5 -3.04 7647276840 851247 72.46 9060 9070 8910 11970 6450 9210 8982.75 20.58 -40290 -69021 9523 9366 9223 9066 8923 9295 8995 25000 2760 5000 6810 10 1 500000000 44650 -1.24 0.47 12 0.17 -7177.00 18988.00 13531 20240109 -34.00 8910 20241209 0.22 13531 -34.00 20240109 8910 0.22 20241209 14640 -39.00 20240109 8910 0.22 20241209 0.63 N 034220 5000 25000 억 102922588 N N 834 N 00 N
7 20241209 110415 55 20.00 KOSPI200 신저가 전기.전자 N N N Y 40 N 8940 -270 5 -2.93 6064124870 673954 57.37 9060 9070 8920 11970 6450 9210 8996.80 20.58 -40290 -82837 9523 9366 9223 9066 8923 9295 8995 25000 2760 5000 6810 10 1 500000000 44700 -1.25 0.47 12 0.13 -7177.00 18988.00 13531 20240109 -33.93 8920 20241209 0.22 13531 -33.93 20240109 8920 0.22 20241209 14640 -38.93 20240109 8920 0.22 20241209 0.63 N 034220 5000 25000 억 102922588 N N 834 N 00 N
8 20241209 100414 55 20.00 KOSPI200 신저가 전기.전자 N N N Y 40 N 9050 -160 5 -1.74 4571886950 507982 43.24 9060 9070 8920 11970 6450 9210 8998.74 20.58 -40290 -50977 9523 9366 9223 9066 8923 9295 8995 25000 2760 5000 6810 10 1 500000000 45250 -1.26 0.48 12 0.10 -7177.00 18988.00 13531 20240109 -33.12 8920 20241209 1.46 13531 -33.12 20240109 8920 1.46 20241209 14640 -38.18 20240109 8920 1.46 20241209 0.63 N 034220 5000 25000 억 102922588 N N 834 N 00 N
9 20241209 090412 55 20.00 KOSPI200 신저가 전기.전자 N N N Y 40 N 8990 -220 5 -2.39 1122161170 124325 10.58 9060 9070 8970 11970 6450 9210 9021.07 20.58 -40290 -32211 9523 9366 9223 9066 8923 9295 8995 25000 2760 5000 6810 10 1 500000000 44950 -1.25 0.47 12 0.02 -7177.00 18988.00 13531 20240109 -33.56 8970 20241209 0.22 13531 -33.56 20240109 8970 0.22 20241209 14640 -38.59 20240109 8970 0.22 20241209 0.63 N 034220 5000 25000 억 102922588 N N 834 N 00 N
10 20241206 160411 55 20.00 KOSPI200 신저가 전기.전자 N N N Y 40 N 9210 50 2 0.55 10816915050 1169750 71.59 9240 9380 9080 11900 6420 9160 9247.32 20.56 0 254769 9706 9432 9296 9022 8886 9365 8955 25000 2740 5000 6770 10 1 500000000 46050 -1.28 0.49 12 0.23 -7177.00 18988.00 13531 20240109 -31.93 9080 20241206 1.43 13531 -31.93 20240109 9080 1.43 20241206 14640 -37.09 20240109 9080 1.43 20241206 0.61 N 034220 5000 25000 억 102805844 N N 834 N 00 N
11 20241206 150412 55 20.00 KOSPI200 신저가 전기.전자 N N N Y 40 N 9230 70 2 0.76 9771138210 1056212 64.64 9240 9380 9080 11900 6420 9160 9251.22 20.56 0 254669 9706 9432 9296 9022 8886 9365 8955 25000 2740 5000 6770 10 1 500000000 46150 -1.29 0.49 12 0.21 -7177.00 18988.00 13531 20240109 -31.79 9080 20241206 1.65 13531 -31.79 20240109 9080 1.65 20241206 14640 -36.95 20240109 9080 1.65 20241206 0.61 N 034220 5000 25000 억 102805844 N N 1561 N 00 N
12 20241206 140411 55 20.00 KOSPI200 신저가 전기.전자 N N N Y 40 N 9160 0 3 0.00 8100346120 874874 53.54 9240 9380 9080 11900 6420 9160 9259.01 20.56 0 209557 9706 9432 9296 9022 8886 9365 8955 25000 2740 5000 6770 10 1 500000000 45800 -1.28 0.48 12 0.17 -7177.00 18988.00 13531 20240109 -32.30 9080 20241206 0.88 13531 -32.30 20240109 9080 0.88 20241206 14640 -37.43 20240109 9080 0.88 20241206 0.61 N 034220 5000 25000 억 102805844 N N 1561 N 00 N