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

Update 2024-12-06 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-06 18:14:02 +09:00
parent cc2edade58
commit c404f30f50
2959 changed files with 31902 additions and 2719 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
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
20241206,130412,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,9230,70,2,0.76,7175832510,774500,47.40,9240,9380,9080,11900,6420,9160,9265.28,20.56,0,209529,9706,9432,9296,9022,8886,9365,8955,25000,2740,5000,6770,10,1,500000000,46150,-1.29,0.49,12,0.15,-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
20241206,120409,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,9250,90,2,0.98,6680581750,720971,44.12,9240,9380,9080,11900,6420,9160,9266.27,20.56,0,195685,9706,9432,9296,9022,8886,9365,8955,25000,2740,5000,6770,10,1,500000000,46250,-1.29,0.49,12,0.14,-7177.00,18988.00,13531,20240109,-31.64,9080,20241206,1.87,13531,-31.64,20240109,9080,1.87,20241206,14640,-36.82,20240109,9080,1.87,20241206,0.61,N,034220,5000,25000 억,,102805844,N,N,1561,N,00,N
20241206,110411,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,9210,50,2,0.55,5744902680,619876,37.94,9240,9380,9080,11900,6420,9160,9268.04,20.56,0,180977,9706,9432,9296,9022,8886,9365,8955,25000,2740,5000,6770,10,1,500000000,46050,-1.28,0.49,12,0.12,-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,1561,N,00,N
20241206,100408,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,9310,150,2,1.64,3167300450,339631,20.78,9240,9380,9240,11900,6420,9160,9326.31,20.56,0,138031,9706,9432,9296,9022,8886,9365,8955,25000,2740,5000,6770,10,1,500000000,46550,-1.30,0.49,12,0.07,-7177.00,18988.00,13531,20240109,-31.20,9160,20241205,1.64,13531,-31.20,20240109,9160,1.64,20241205,14640,-36.41,20240109,9160,1.64,20241205,0.61,N,034220,5000,25000 억,,102805844,N,N,1561,N,00,N
20241206,090410,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,9350,190,2,2.07,645405150,69409,4.25,9240,9370,9240,11900,6420,9160,9301.07,20.56,0,34339,9706,9432,9296,9022,8886,9365,8955,25000,2740,5000,6770,10,1,500000000,46750,-1.30,0.49,12,0.01,-7177.00,18988.00,13531,20240109,-30.90,9160,20241205,2.07,13531,-30.90,20240109,9160,2.07,20241205,14640,-36.13,20240109,9160,2.07,20241205,0.61,N,034220,5000,25000 억,,102805844,N,N,1561,N,00,N
20241205,160404,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,9160,-370,5,-3.88,15132498800,1623068,96.14,9530,9570,9160,12380,6680,9530,9324.43,20.58,-39500,-124002,9756,9642,9526,9412,9296,9585,9355,25000,2850,5000,7050,10,1,500000000,45800,-1.28,0.48,12,0.32,-7177.00,18988.00,13531,20240109,-32.30,9160,20241205,0.00,13531,-32.30,20240109,9160,0.00,20241205,14640,-37.43,20240109,9160,0.00,20241205,0.62,N,034220,5000,25000 억,,102923583,N,N,1561,N,00,N
20241205,150407,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,9200,-330,5,-3.46,13645050080,1460890,86.53,9530,9570,9160,12380,6680,9530,9340.21,20.58,-39500,-134349,9756,9642,9526,9412,9296,9585,9355,25000,2850,5000,7050,10,1,500000000,46000,-1.28,0.48,12,0.29,-7177.00,18988.00,13531,20240109,-32.01,9160,20241205,0.44,13531,-32.01,20240109,9160,0.44,20241205,14640,-37.16,20240109,9160,0.44,20241205,0.62,N,034220,5000,25000 억,,102923583,N,N,1383,N,00,N
20241205,140405,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,9260,-270,5,-2.83,10049471240,1070343,63.40,9530,9570,9250,12380,6680,9530,9389.00,20.58,-39500,-138900,9756,9642,9526,9412,9296,9585,9355,25000,2850,5000,7050,10,1,500000000,46300,-1.29,0.49,12,0.21,-7177.00,18988.00,13531,20240109,-31.56,9250,20241205,0.11,13531,-31.56,20240109,9250,0.11,20241205,14640,-36.75,20240109,9250,0.11,20241205,0.62,N,034220,5000,25000 억,,102923583,N,N,1383,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 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
3 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
4 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
5 20241206 130412 55 20.00 KOSPI200 신저가 전기.전자 N N N Y 40 N 9230 70 2 0.76 7175832510 774500 47.40 9240 9380 9080 11900 6420 9160 9265.28 20.56 0 209529 9706 9432 9296 9022 8886 9365 8955 25000 2740 5000 6770 10 1 500000000 46150 -1.29 0.49 12 0.15 -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
6 20241206 120409 55 20.00 KOSPI200 신저가 전기.전자 N N N Y 40 N 9250 90 2 0.98 6680581750 720971 44.12 9240 9380 9080 11900 6420 9160 9266.27 20.56 0 195685 9706 9432 9296 9022 8886 9365 8955 25000 2740 5000 6770 10 1 500000000 46250 -1.29 0.49 12 0.14 -7177.00 18988.00 13531 20240109 -31.64 9080 20241206 1.87 13531 -31.64 20240109 9080 1.87 20241206 14640 -36.82 20240109 9080 1.87 20241206 0.61 N 034220 5000 25000 억 102805844 N N 1561 N 00 N
7 20241206 110411 55 20.00 KOSPI200 신저가 전기.전자 N N N Y 40 N 9210 50 2 0.55 5744902680 619876 37.94 9240 9380 9080 11900 6420 9160 9268.04 20.56 0 180977 9706 9432 9296 9022 8886 9365 8955 25000 2740 5000 6770 10 1 500000000 46050 -1.28 0.49 12 0.12 -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 1561 N 00 N
8 20241206 100408 55 20.00 KOSPI200 전기.전자 N N N Y 40 N 9310 150 2 1.64 3167300450 339631 20.78 9240 9380 9240 11900 6420 9160 9326.31 20.56 0 138031 9706 9432 9296 9022 8886 9365 8955 25000 2740 5000 6770 10 1 500000000 46550 -1.30 0.49 12 0.07 -7177.00 18988.00 13531 20240109 -31.20 9160 20241205 1.64 13531 -31.20 20240109 9160 1.64 20241205 14640 -36.41 20240109 9160 1.64 20241205 0.61 N 034220 5000 25000 억 102805844 N N 1561 N 00 N
9 20241206 090410 55 20.00 KOSPI200 전기.전자 N N N Y 40 N 9350 190 2 2.07 645405150 69409 4.25 9240 9370 9240 11900 6420 9160 9301.07 20.56 0 34339 9706 9432 9296 9022 8886 9365 8955 25000 2740 5000 6770 10 1 500000000 46750 -1.30 0.49 12 0.01 -7177.00 18988.00 13531 20240109 -30.90 9160 20241205 2.07 13531 -30.90 20240109 9160 2.07 20241205 14640 -36.13 20240109 9160 2.07 20241205 0.61 N 034220 5000 25000 억 102805844 N N 1561 N 00 N
10 20241205 160404 55 20.00 KOSPI200 신저가 전기.전자 N N N Y 40 N 9160 -370 5 -3.88 15132498800 1623068 96.14 9530 9570 9160 12380 6680 9530 9324.43 20.58 -39500 -124002 9756 9642 9526 9412 9296 9585 9355 25000 2850 5000 7050 10 1 500000000 45800 -1.28 0.48 12 0.32 -7177.00 18988.00 13531 20240109 -32.30 9160 20241205 0.00 13531 -32.30 20240109 9160 0.00 20241205 14640 -37.43 20240109 9160 0.00 20241205 0.62 N 034220 5000 25000 억 102923583 N N 1561 N 00 N
11 20241205 150407 55 20.00 KOSPI200 신저가 전기.전자 N N N Y 40 N 9200 -330 5 -3.46 13645050080 1460890 86.53 9530 9570 9160 12380 6680 9530 9340.21 20.58 -39500 -134349 9756 9642 9526 9412 9296 9585 9355 25000 2850 5000 7050 10 1 500000000 46000 -1.28 0.48 12 0.29 -7177.00 18988.00 13531 20240109 -32.01 9160 20241205 0.44 13531 -32.01 20240109 9160 0.44 20241205 14640 -37.16 20240109 9160 0.44 20241205 0.62 N 034220 5000 25000 억 102923583 N N 1383 N 00 N
12 20241205 140405 55 20.00 KOSPI200 신저가 전기.전자 N N N Y 40 N 9260 -270 5 -2.83 10049471240 1070343 63.40 9530 9570 9250 12380 6680 9530 9389.00 20.58 -39500 -138900 9756 9642 9526 9412 9296 9585 9355 25000 2850 5000 7050 10 1 500000000 46300 -1.29 0.49 12 0.21 -7177.00 18988.00 13531 20240109 -31.56 9250 20241205 0.11 13531 -31.56 20240109 9250 0.11 20241205 14640 -36.75 20240109 9250 0.11 20241205 0.62 N 034220 5000 25000 억 102923583 N N 1383 N 00 N