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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000990/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
20241203,160113,55,30.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,32850,2600,2,8.60,9703747350,309091,141.50,29950,32850,29950,39300,21200,30250,31399.24,24.40,0,176865,32250,31250,30700,29700,29150,30975,29425,2220,9050,5000,21780,50,1,44398588,14585,5.54,0.79,12,0.70,5934.00,41802.00,62000,20231130,-47.02,29950,20241203,9.68,58900,-44.23,20240620,29950,9.68,20241203,61900,-46.93,20231215,29950,9.68,20241203,2.18,N,000990,5000,2219 억,,10834778,N,N,5180,N,00,N
20241203,150113,55,30.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,32150,1900,2,6.28,8318587200,266350,121.93,29950,32150,29950,39300,21200,30250,31239.53,24.40,0,157146,32250,31250,30700,29700,29150,30975,29425,2220,9050,5000,21780,50,1,44398588,14274,5.42,0.77,12,0.60,5934.00,41802.00,62000,20231130,-48.15,29950,20241203,7.35,58900,-45.42,20240620,29950,7.35,20241203,61900,-48.06,20231215,29950,7.35,20241203,2.18,N,000990,5000,2219 억,,10834778,N,N,11571,N,00,N
20241203,140113,55,30.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,31950,1700,2,5.62,7232474500,232471,106.42,29950,31950,29950,39300,21200,30250,31119.09,24.40,0,139808,32250,31250,30700,29700,29150,30975,29425,2220,9050,5000,21780,50,1,44398588,14185,5.38,0.76,12,0.52,5934.00,41802.00,62000,20231130,-48.47,29950,20241203,6.68,58900,-45.76,20240620,29950,6.68,20241203,61900,-48.38,20231215,29950,6.68,20241203,2.18,N,000990,5000,2219 억,,10834778,N,N,11571,N,00,N
20241203,130113,55,30.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,31750,1500,2,4.96,6331580550,204183,93.47,29950,31900,29950,39300,21200,30250,31017.17,24.40,0,124575,32250,31250,30700,29700,29150,30975,29425,2220,9050,5000,21780,50,1,44398588,14097,5.35,0.76,12,0.46,5934.00,41802.00,62000,20231130,-48.79,29950,20241203,6.01,58900,-46.10,20240620,29950,6.01,20241203,61900,-48.71,20231215,29950,6.01,20241203,2.18,N,000990,5000,2219 억,,10834778,N,N,11571,N,00,N
20241203,120114,55,30.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,31750,1500,2,4.96,5708075550,184550,84.48,29950,31900,29950,39300,21200,30250,30937.46,24.40,0,107597,32250,31250,30700,29700,29150,30975,29425,2220,9050,5000,21780,50,1,44398588,14097,5.35,0.76,12,0.42,5934.00,41802.00,62000,20231130,-48.79,29950,20241203,6.01,58900,-46.10,20240620,29950,6.01,20241203,61900,-48.71,20231215,29950,6.01,20241203,2.18,N,000990,5000,2219 억,,10834778,N,N,11571,N,00,N
20241203,110113,55,30.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,31450,1200,2,3.97,4557305250,148305,67.89,29950,31600,29950,39300,21200,30250,30736.11,24.40,0,85011,32250,31250,30700,29700,29150,30975,29425,2220,9050,5000,21780,50,1,44398588,13963,5.30,0.75,12,0.33,5934.00,41802.00,62000,20231130,-49.27,29950,20241203,5.01,58900,-46.60,20240620,29950,5.01,20241203,61900,-49.19,20231215,29950,5.01,20241203,2.18,N,000990,5000,2219 억,,10834778,N,N,11571,N,00,N
20241203,100112,55,30.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,30750,500,2,1.65,2528123000,83107,38.05,29950,30750,29950,39300,21200,30250,30424.47,24.40,0,43947,32250,31250,30700,29700,29150,30975,29425,2220,9050,5000,21780,50,1,44398588,13653,5.18,0.74,12,0.19,5934.00,41802.00,62000,20231130,-50.40,29950,20241203,2.67,58900,-47.79,20240620,29950,2.67,20241203,61900,-50.32,20231215,29950,2.67,20241203,2.18,N,000990,5000,2219 억,,10834778,N,N,11571,N,00,N
20241203,090112,55,30.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,30200,-50,5,-0.17,889395700,29583,13.54,29950,30450,29950,39300,21200,30250,30050.35,24.40,0,17017,32250,31250,30700,29700,29150,30975,29425,2220,9050,5000,21780,50,1,44398588,13408,5.09,0.72,12,0.07,5934.00,41802.00,62000,20231130,-51.29,29950,20241203,0.83,58900,-48.73,20240620,29950,0.83,20241203,61900,-51.21,20231215,29950,0.83,20241203,2.18,N,000990,5000,2219 억,,10834778,N,N,11571,N,00,N
20241202,160112,55,30.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,30250,-1150,5,-3.66,6593690450,215085,140.36,31350,31700,30150,40800,22000,31400,30657.15,24.40,0,11316,32700,32050,31650,31000,30600,31850,30800,2220,9400,5000,22600,50,1,44398588,13431,5.10,0.72,12,0.48,5934.00,41802.00,62000,20231130,-51.21,30150,20241202,0.33,58900,-48.64,20240620,30150,0.33,20241202,61900,-51.13,20231215,30150,0.33,20241202,2.19,N,000990,5000,2219 억,,10834824,N,N,11571,N,00,N
20241202,150112,55,30.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,30350,-1050,5,-3.34,5493273900,178709,116.62,31350,31700,30350,40800,22000,31400,30737.44,24.40,0,11072,32700,32050,31650,31000,30600,31850,30800,2220,9400,5000,22600,50,1,44398588,13475,5.11,0.73,12,0.40,5934.00,41802.00,62000,20231130,-51.05,30350,20241202,0.00,58900,-48.47,20240620,30350,0.00,20241202,61900,-50.97,20231215,30350,0.00,20241202,2.19,N,000990,5000,2219 억,,10834824,N,N,4928,N,00,N
20241202,140112,55,30.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,30750,-650,5,-2.07,3938508700,127758,83.37,31350,31700,30600,40800,22000,31400,30826.42,24.40,0,8699,32700,32050,31650,31000,30600,31850,30800,2220,9400,5000,22600,50,1,44398588,13653,5.18,0.74,12,0.29,5934.00,41802.00,62000,20231130,-50.40,30600,20241202,0.49,58900,-47.79,20240620,30600,0.49,20241202,61900,-50.32,20231215,30600,0.49,20241202,2.19,N,000990,5000,2219 억,,10834824,N,N,4928,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 20241203 160113 55 30.00 KOSPI 신저가 전기.전자 N N N Y 40 N 32850 2600 2 8.60 9703747350 309091 141.50 29950 32850 29950 39300 21200 30250 31399.24 24.40 0 176865 32250 31250 30700 29700 29150 30975 29425 2220 9050 5000 21780 50 1 44398588 14585 5.54 0.79 12 0.70 5934.00 41802.00 62000 20231130 -47.02 29950 20241203 9.68 58900 -44.23 20240620 29950 9.68 20241203 61900 -46.93 20231215 29950 9.68 20241203 2.18 N 000990 5000 2219 억 10834778 N N 5180 N 00 N
3 20241203 150113 55 30.00 KOSPI 신저가 전기.전자 N N N Y 40 N 32150 1900 2 6.28 8318587200 266350 121.93 29950 32150 29950 39300 21200 30250 31239.53 24.40 0 157146 32250 31250 30700 29700 29150 30975 29425 2220 9050 5000 21780 50 1 44398588 14274 5.42 0.77 12 0.60 5934.00 41802.00 62000 20231130 -48.15 29950 20241203 7.35 58900 -45.42 20240620 29950 7.35 20241203 61900 -48.06 20231215 29950 7.35 20241203 2.18 N 000990 5000 2219 억 10834778 N N 11571 N 00 N
4 20241203 140113 55 30.00 KOSPI 신저가 전기.전자 N N N Y 40 N 31950 1700 2 5.62 7232474500 232471 106.42 29950 31950 29950 39300 21200 30250 31119.09 24.40 0 139808 32250 31250 30700 29700 29150 30975 29425 2220 9050 5000 21780 50 1 44398588 14185 5.38 0.76 12 0.52 5934.00 41802.00 62000 20231130 -48.47 29950 20241203 6.68 58900 -45.76 20240620 29950 6.68 20241203 61900 -48.38 20231215 29950 6.68 20241203 2.18 N 000990 5000 2219 억 10834778 N N 11571 N 00 N
5 20241203 130113 55 30.00 KOSPI 신저가 전기.전자 N N N Y 40 N 31750 1500 2 4.96 6331580550 204183 93.47 29950 31900 29950 39300 21200 30250 31017.17 24.40 0 124575 32250 31250 30700 29700 29150 30975 29425 2220 9050 5000 21780 50 1 44398588 14097 5.35 0.76 12 0.46 5934.00 41802.00 62000 20231130 -48.79 29950 20241203 6.01 58900 -46.10 20240620 29950 6.01 20241203 61900 -48.71 20231215 29950 6.01 20241203 2.18 N 000990 5000 2219 억 10834778 N N 11571 N 00 N
6 20241203 120114 55 30.00 KOSPI 신저가 전기.전자 N N N Y 40 N 31750 1500 2 4.96 5708075550 184550 84.48 29950 31900 29950 39300 21200 30250 30937.46 24.40 0 107597 32250 31250 30700 29700 29150 30975 29425 2220 9050 5000 21780 50 1 44398588 14097 5.35 0.76 12 0.42 5934.00 41802.00 62000 20231130 -48.79 29950 20241203 6.01 58900 -46.10 20240620 29950 6.01 20241203 61900 -48.71 20231215 29950 6.01 20241203 2.18 N 000990 5000 2219 억 10834778 N N 11571 N 00 N
7 20241203 110113 55 30.00 KOSPI 신저가 전기.전자 N N N Y 40 N 31450 1200 2 3.97 4557305250 148305 67.89 29950 31600 29950 39300 21200 30250 30736.11 24.40 0 85011 32250 31250 30700 29700 29150 30975 29425 2220 9050 5000 21780 50 1 44398588 13963 5.30 0.75 12 0.33 5934.00 41802.00 62000 20231130 -49.27 29950 20241203 5.01 58900 -46.60 20240620 29950 5.01 20241203 61900 -49.19 20231215 29950 5.01 20241203 2.18 N 000990 5000 2219 억 10834778 N N 11571 N 00 N
8 20241203 100112 55 30.00 KOSPI 신저가 전기.전자 N N N Y 40 N 30750 500 2 1.65 2528123000 83107 38.05 29950 30750 29950 39300 21200 30250 30424.47 24.40 0 43947 32250 31250 30700 29700 29150 30975 29425 2220 9050 5000 21780 50 1 44398588 13653 5.18 0.74 12 0.19 5934.00 41802.00 62000 20231130 -50.40 29950 20241203 2.67 58900 -47.79 20240620 29950 2.67 20241203 61900 -50.32 20231215 29950 2.67 20241203 2.18 N 000990 5000 2219 억 10834778 N N 11571 N 00 N
9 20241203 090112 55 30.00 KOSPI 신저가 전기.전자 N N N Y 40 N 30200 -50 5 -0.17 889395700 29583 13.54 29950 30450 29950 39300 21200 30250 30050.35 24.40 0 17017 32250 31250 30700 29700 29150 30975 29425 2220 9050 5000 21780 50 1 44398588 13408 5.09 0.72 12 0.07 5934.00 41802.00 62000 20231130 -51.29 29950 20241203 0.83 58900 -48.73 20240620 29950 0.83 20241203 61900 -51.21 20231215 29950 0.83 20241203 2.18 N 000990 5000 2219 억 10834778 N N 11571 N 00 N
10 20241202 160112 55 30.00 KOSPI 신저가 전기.전자 N N N Y 40 N 30250 -1150 5 -3.66 6593690450 215085 140.36 31350 31700 30150 40800 22000 31400 30657.15 24.40 0 11316 32700 32050 31650 31000 30600 31850 30800 2220 9400 5000 22600 50 1 44398588 13431 5.10 0.72 12 0.48 5934.00 41802.00 62000 20231130 -51.21 30150 20241202 0.33 58900 -48.64 20240620 30150 0.33 20241202 61900 -51.13 20231215 30150 0.33 20241202 2.19 N 000990 5000 2219 억 10834824 N N 11571 N 00 N
11 20241202 150112 55 30.00 KOSPI 신저가 전기.전자 N N N Y 40 N 30350 -1050 5 -3.34 5493273900 178709 116.62 31350 31700 30350 40800 22000 31400 30737.44 24.40 0 11072 32700 32050 31650 31000 30600 31850 30800 2220 9400 5000 22600 50 1 44398588 13475 5.11 0.73 12 0.40 5934.00 41802.00 62000 20231130 -51.05 30350 20241202 0.00 58900 -48.47 20240620 30350 0.00 20241202 61900 -50.97 20231215 30350 0.00 20241202 2.19 N 000990 5000 2219 억 10834824 N N 4928 N 00 N
12 20241202 140112 55 30.00 KOSPI 신저가 전기.전자 N N N Y 40 N 30750 -650 5 -2.07 3938508700 127758 83.37 31350 31700 30600 40800 22000 31400 30826.42 24.40 0 8699 32700 32050 31650 31000 30600 31850 30800 2220 9400 5000 22600 50 1 44398588 13653 5.18 0.74 12 0.29 5934.00 41802.00 62000 20231130 -50.40 30600 20241202 0.49 58900 -47.79 20240620 30600 0.49 20241202 61900 -50.32 20231215 30600 0.49 20241202 2.19 N 000990 5000 2219 억 10834824 N N 4928 N 00 N