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
192650/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
20241203,160858,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8090,100,2,1.25,841356430,104011,71.83,8060,8150,8060,10380,5600,7990,8089.20,57.23,0,24914,8270,8130,8060,7920,7850,8095,7885,72,2390,100,5750,10,1,68890041,5573,35.64,1.34,12,0.15,227.00,6038.00,14400,20240123,-43.82,7250,20240805,11.59,14400,-43.82,20240123,7250,11.59,20240805,14400,-43.82,20240123,7250,11.59,20240805,4.39,N,192650,100,71 억,,39422790,N,N,4608,N,00,N
20241203,150934,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8110,120,2,1.50,799387130,98826,68.25,8060,8150,8060,10380,5600,7990,8088.94,57.23,0,24078,8270,8130,8060,7920,7850,8095,7885,72,2390,100,5750,10,1,68890041,5587,35.73,1.34,12,0.14,227.00,6038.00,14400,20240123,-43.68,7250,20240805,11.86,14400,-43.68,20240123,7250,11.86,20240805,14400,-43.68,20240123,7250,11.86,20240805,4.39,N,192650,100,71 억,,39422790,N,N,200,N,00,N
20241203,140917,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8090,100,2,1.25,609353380,75346,52.03,8060,8150,8060,10380,5600,7990,8087.53,57.23,0,19035,8270,8130,8060,7920,7850,8095,7885,72,2390,100,5750,10,1,68890041,5573,35.64,1.34,12,0.11,227.00,6038.00,14400,20240123,-43.82,7250,20240805,11.59,14400,-43.82,20240123,7250,11.59,20240805,14400,-43.82,20240123,7250,11.59,20240805,4.39,N,192650,100,71 억,,39422790,N,N,200,N,00,N
20241203,130919,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8090,100,2,1.25,514052120,63555,43.89,8060,8150,8060,10380,5600,7990,8088.46,57.23,0,18922,8270,8130,8060,7920,7850,8095,7885,72,2390,100,5750,10,1,68890041,5573,35.64,1.34,12,0.09,227.00,6038.00,14400,20240123,-43.82,7250,20240805,11.59,14400,-43.82,20240123,7250,11.59,20240805,14400,-43.82,20240123,7250,11.59,20240805,4.39,N,192650,100,71 억,,39422790,N,N,200,N,00,N
20241203,120931,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8080,90,2,1.13,456518260,56435,38.97,8060,8150,8060,10380,5600,7990,8089.46,57.23,0,16750,8270,8130,8060,7920,7850,8095,7885,72,2390,100,5750,10,1,68890041,5566,35.59,1.34,12,0.08,227.00,6038.00,14400,20240123,-43.89,7250,20240805,11.45,14400,-43.89,20240123,7250,11.45,20240805,14400,-43.89,20240123,7250,11.45,20240805,4.39,N,192650,100,71 억,,39422790,N,N,200,N,00,N
20241203,110913,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8080,90,2,1.13,346000230,42735,29.51,8060,8150,8060,10380,5600,7990,8096.67,57.23,0,9864,8270,8130,8060,7920,7850,8095,7885,72,2390,100,5750,10,1,68890041,5566,35.59,1.34,12,0.06,227.00,6038.00,14400,20240123,-43.89,7250,20240805,11.45,14400,-43.89,20240123,7250,11.45,20240805,14400,-43.89,20240123,7250,11.45,20240805,4.39,N,192650,100,71 억,,39422790,N,N,200,N,00,N
20241203,100856,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8080,90,2,1.13,178410030,22027,15.21,8060,8150,8060,10380,5600,7990,8100.12,57.23,0,7339,8270,8130,8060,7920,7850,8095,7885,72,2390,100,5750,10,1,68890041,5566,35.59,1.34,12,0.03,227.00,6038.00,14400,20240123,-43.89,7250,20240805,11.45,14400,-43.89,20240123,7250,11.45,20240805,14400,-43.89,20240123,7250,11.45,20240805,4.39,N,192650,100,71 억,,39422790,N,N,200,N,00,N
20241203,090849,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8120,130,2,1.63,54718050,6750,4.66,8060,8150,8060,10380,5600,7990,8108.16,57.23,0,3890,8270,8130,8060,7920,7850,8095,7885,72,2390,100,5750,10,1,68890041,5594,35.77,1.34,12,0.01,227.00,6038.00,14400,20240123,-43.61,7250,20240805,12.00,14400,-43.61,20240123,7250,12.00,20240805,14400,-43.61,20240123,7250,12.00,20240805,4.39,N,192650,100,71 억,,39422790,N,N,200,N,00,N
20241202,160836,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,7990,-120,5,-1.48,1160017640,144025,62.68,8120,8200,7990,10540,5680,8110,8054.68,57.23,0,-12966,8483,8296,8153,7966,7823,8225,7895,72,2430,100,5830,10,1,68890041,5504,35.20,1.32,12,0.21,227.00,6038.00,14400,20240123,-44.51,7250,20240805,10.21,14400,-44.51,20240123,7250,10.21,20240805,14400,-44.51,20240123,7250,10.21,20240805,4.40,N,192650,100,71 억,,39427039,N,N,200,N,00,N
20241202,150942,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8000,-110,5,-1.36,1060940480,131628,57.29,8120,8200,7990,10540,5680,8110,8060.14,57.23,0,-11981,8483,8296,8153,7966,7823,8225,7895,72,2430,100,5830,10,1,68890041,5511,35.24,1.32,12,0.19,227.00,6038.00,14400,20240123,-44.44,7250,20240805,10.34,14400,-44.44,20240123,7250,10.34,20240805,14400,-44.44,20240123,7250,10.34,20240805,4.40,N,192650,100,71 억,,39427039,N,N,327,N,00,N
20241202,140854,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8030,-80,5,-0.99,897112260,111172,48.38,8120,8200,7990,10540,5680,8110,8069.58,57.23,0,-10321,8483,8296,8153,7966,7823,8225,7895,72,2430,100,5830,10,1,68890041,5532,35.37,1.33,12,0.16,227.00,6038.00,14400,20240123,-44.24,7250,20240805,10.76,14400,-44.24,20240123,7250,10.76,20240805,14400,-44.24,20240123,7250,10.76,20240805,4.40,N,192650,100,71 억,,39427039,N,N,327,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 160858 55 40.00 KOSPI 전기.전자 N N N Y 40 N 8090 100 2 1.25 841356430 104011 71.83 8060 8150 8060 10380 5600 7990 8089.20 57.23 0 24914 8270 8130 8060 7920 7850 8095 7885 72 2390 100 5750 10 1 68890041 5573 35.64 1.34 12 0.15 227.00 6038.00 14400 20240123 -43.82 7250 20240805 11.59 14400 -43.82 20240123 7250 11.59 20240805 14400 -43.82 20240123 7250 11.59 20240805 4.39 N 192650 100 71 억 39422790 N N 4608 N 00 N
3 20241203 150934 55 40.00 KOSPI 전기.전자 N N N Y 40 N 8110 120 2 1.50 799387130 98826 68.25 8060 8150 8060 10380 5600 7990 8088.94 57.23 0 24078 8270 8130 8060 7920 7850 8095 7885 72 2390 100 5750 10 1 68890041 5587 35.73 1.34 12 0.14 227.00 6038.00 14400 20240123 -43.68 7250 20240805 11.86 14400 -43.68 20240123 7250 11.86 20240805 14400 -43.68 20240123 7250 11.86 20240805 4.39 N 192650 100 71 억 39422790 N N 200 N 00 N
4 20241203 140917 55 40.00 KOSPI 전기.전자 N N N Y 40 N 8090 100 2 1.25 609353380 75346 52.03 8060 8150 8060 10380 5600 7990 8087.53 57.23 0 19035 8270 8130 8060 7920 7850 8095 7885 72 2390 100 5750 10 1 68890041 5573 35.64 1.34 12 0.11 227.00 6038.00 14400 20240123 -43.82 7250 20240805 11.59 14400 -43.82 20240123 7250 11.59 20240805 14400 -43.82 20240123 7250 11.59 20240805 4.39 N 192650 100 71 억 39422790 N N 200 N 00 N
5 20241203 130919 55 40.00 KOSPI 전기.전자 N N N Y 40 N 8090 100 2 1.25 514052120 63555 43.89 8060 8150 8060 10380 5600 7990 8088.46 57.23 0 18922 8270 8130 8060 7920 7850 8095 7885 72 2390 100 5750 10 1 68890041 5573 35.64 1.34 12 0.09 227.00 6038.00 14400 20240123 -43.82 7250 20240805 11.59 14400 -43.82 20240123 7250 11.59 20240805 14400 -43.82 20240123 7250 11.59 20240805 4.39 N 192650 100 71 억 39422790 N N 200 N 00 N
6 20241203 120931 55 40.00 KOSPI 전기.전자 N N N Y 40 N 8080 90 2 1.13 456518260 56435 38.97 8060 8150 8060 10380 5600 7990 8089.46 57.23 0 16750 8270 8130 8060 7920 7850 8095 7885 72 2390 100 5750 10 1 68890041 5566 35.59 1.34 12 0.08 227.00 6038.00 14400 20240123 -43.89 7250 20240805 11.45 14400 -43.89 20240123 7250 11.45 20240805 14400 -43.89 20240123 7250 11.45 20240805 4.39 N 192650 100 71 억 39422790 N N 200 N 00 N
7 20241203 110913 55 40.00 KOSPI 전기.전자 N N N Y 40 N 8080 90 2 1.13 346000230 42735 29.51 8060 8150 8060 10380 5600 7990 8096.67 57.23 0 9864 8270 8130 8060 7920 7850 8095 7885 72 2390 100 5750 10 1 68890041 5566 35.59 1.34 12 0.06 227.00 6038.00 14400 20240123 -43.89 7250 20240805 11.45 14400 -43.89 20240123 7250 11.45 20240805 14400 -43.89 20240123 7250 11.45 20240805 4.39 N 192650 100 71 억 39422790 N N 200 N 00 N
8 20241203 100856 55 40.00 KOSPI 전기.전자 N N N Y 40 N 8080 90 2 1.13 178410030 22027 15.21 8060 8150 8060 10380 5600 7990 8100.12 57.23 0 7339 8270 8130 8060 7920 7850 8095 7885 72 2390 100 5750 10 1 68890041 5566 35.59 1.34 12 0.03 227.00 6038.00 14400 20240123 -43.89 7250 20240805 11.45 14400 -43.89 20240123 7250 11.45 20240805 14400 -43.89 20240123 7250 11.45 20240805 4.39 N 192650 100 71 억 39422790 N N 200 N 00 N
9 20241203 090849 55 40.00 KOSPI 전기.전자 N N N Y 40 N 8120 130 2 1.63 54718050 6750 4.66 8060 8150 8060 10380 5600 7990 8108.16 57.23 0 3890 8270 8130 8060 7920 7850 8095 7885 72 2390 100 5750 10 1 68890041 5594 35.77 1.34 12 0.01 227.00 6038.00 14400 20240123 -43.61 7250 20240805 12.00 14400 -43.61 20240123 7250 12.00 20240805 14400 -43.61 20240123 7250 12.00 20240805 4.39 N 192650 100 71 억 39422790 N N 200 N 00 N
10 20241202 160836 55 40.00 KOSPI 전기.전자 N N N Y 40 N 7990 -120 5 -1.48 1160017640 144025 62.68 8120 8200 7990 10540 5680 8110 8054.68 57.23 0 -12966 8483 8296 8153 7966 7823 8225 7895 72 2430 100 5830 10 1 68890041 5504 35.20 1.32 12 0.21 227.00 6038.00 14400 20240123 -44.51 7250 20240805 10.21 14400 -44.51 20240123 7250 10.21 20240805 14400 -44.51 20240123 7250 10.21 20240805 4.40 N 192650 100 71 억 39427039 N N 200 N 00 N
11 20241202 150942 55 40.00 KOSPI 전기.전자 N N N Y 40 N 8000 -110 5 -1.36 1060940480 131628 57.29 8120 8200 7990 10540 5680 8110 8060.14 57.23 0 -11981 8483 8296 8153 7966 7823 8225 7895 72 2430 100 5830 10 1 68890041 5511 35.24 1.32 12 0.19 227.00 6038.00 14400 20240123 -44.44 7250 20240805 10.34 14400 -44.44 20240123 7250 10.34 20240805 14400 -44.44 20240123 7250 10.34 20240805 4.40 N 192650 100 71 억 39427039 N N 327 N 00 N
12 20241202 140854 55 40.00 KOSPI 전기.전자 N N N Y 40 N 8030 -80 5 -0.99 897112260 111172 48.38 8120 8200 7990 10540 5680 8110 8069.58 57.23 0 -10321 8483 8296 8153 7966 7823 8225 7895 72 2430 100 5830 10 1 68890041 5532 35.37 1.33 12 0.16 227.00 6038.00 14400 20240123 -44.24 7250 20240805 10.76 14400 -44.24 20240123 7250 10.76 20240805 14400 -44.24 20240123 7250 10.76 20240805 4.40 N 192650 100 71 억 39427039 N N 327 N 00 N