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
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
20241210,160113,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,31700,2500,2,8.56,9286929450,299029,90.10,29200,31700,29200,37950,20450,29200,31056.91,24.72,0,119115,31933,30566,29833,28466,27733,30200,28100,2220,8750,5000,21020,50,1,44398588,14074,5.34,0.76,12,0.67,5934.00,41802.00,61900,20231215,-48.79,29100,20241209,8.93,58900,-46.18,20240620,29100,8.93,20241209,61900,-48.79,20231215,29100,8.93,20241209,2.08,N,000990,5000,2219 억,,10976315,N,N,955,N,00,N
20241210,150113,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,31350,2150,2,7.36,7957383250,256961,77.43,29200,31650,29200,37950,20450,29200,30968.90,24.72,0,106551,31933,30566,29833,28466,27733,30200,28100,2220,8750,5000,21020,50,1,44398588,13919,5.28,0.75,12,0.58,5934.00,41802.00,61900,20231215,-49.35,29100,20241209,7.73,58900,-46.77,20240620,29100,7.73,20241209,61900,-49.35,20231215,29100,7.73,20241209,2.08,N,000990,5000,2219 억,,10976315,N,N,10016,N,00,N
20241210,140113,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,31350,2150,2,7.36,6916634600,223829,67.44,29200,31650,29200,37950,20450,29200,30903.22,24.72,0,104125,31933,30566,29833,28466,27733,30200,28100,2220,8750,5000,21020,50,1,44398588,13919,5.28,0.75,12,0.50,5934.00,41802.00,61900,20231215,-49.35,29100,20241209,7.73,58900,-46.77,20240620,29100,7.73,20241209,61900,-49.35,20231215,29100,7.73,20241209,2.08,N,000990,5000,2219 억,,10976315,N,N,10016,N,00,N
20241210,130113,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,31500,2300,2,7.88,6246409750,202515,61.02,29200,31650,29200,37950,20450,29200,30846.10,24.72,0,102153,31933,30566,29833,28466,27733,30200,28100,2220,8750,5000,21020,50,1,44398588,13986,5.31,0.75,12,0.46,5934.00,41802.00,61900,20231215,-49.11,29100,20241209,8.25,58900,-46.52,20240620,29100,8.25,20241209,61900,-49.11,20231215,29100,8.25,20241209,2.08,N,000990,5000,2219 억,,10976315,N,N,10016,N,00,N
20241210,120112,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,31300,2100,2,7.19,4825958900,157335,47.41,29200,31400,29200,37950,20450,29200,30675.36,24.72,0,87355,31933,30566,29833,28466,27733,30200,28100,2220,8750,5000,21020,50,1,44398588,13897,5.27,0.75,12,0.35,5934.00,41802.00,61900,20231215,-49.43,29100,20241209,7.56,58900,-46.86,20240620,29100,7.56,20241209,61900,-49.43,20231215,29100,7.56,20241209,2.08,N,000990,5000,2219 억,,10976315,N,N,10016,N,00,N
20241210,110112,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,31300,2100,2,7.19,4213288300,137780,41.52,29200,31400,29200,37950,20450,29200,30582.19,24.72,0,72482,31933,30566,29833,28466,27733,30200,28100,2220,8750,5000,21020,50,1,44398588,13897,5.27,0.75,12,0.31,5934.00,41802.00,61900,20231215,-49.43,29100,20241209,7.56,58900,-46.86,20240620,29100,7.56,20241209,61900,-49.43,20231215,29100,7.56,20241209,2.08,N,000990,5000,2219 억,,10976315,N,N,10016,N,00,N
20241210,100113,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,30550,1350,2,4.62,2542197900,83968,25.30,29200,30850,29200,37950,20450,29200,30278.83,24.72,0,39798,31933,30566,29833,28466,27733,30200,28100,2220,8750,5000,21020,50,1,44398588,13564,5.15,0.73,12,0.19,5934.00,41802.00,61900,20231215,-50.65,29100,20241209,4.98,58900,-48.13,20240620,29100,4.98,20241209,61900,-50.65,20231215,29100,4.98,20241209,2.08,N,000990,5000,2219 억,,10976315,N,N,10016,N,00,N
20241210,090113,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,29850,650,2,2.23,296488900,10121,3.05,29200,29900,29200,37950,20450,29200,29296.68,24.72,0,3376,31933,30566,29833,28466,27733,30200,28100,2220,8750,5000,21020,50,1,44398588,13253,5.03,0.71,12,0.02,5934.00,41802.00,61900,20231215,-51.78,29100,20241209,2.58,58900,-49.32,20240620,29100,2.58,20241209,61900,-51.78,20231215,29100,2.58,20241209,2.08,N,000990,5000,2219 억,,10976315,N,N,10016,N,00,N
20241209,160112,55,30.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,29200,-2750,5,-8.61,9769087300,326756,183.94,31000,31200,29100,41500,22400,31950,29900.52,24.91,0,-61042,32883,32416,31733,31266,30583,32650,31500,2220,9550,5000,23000,50,1,44398588,12964,4.92,0.70,12,0.74,5934.00,41802.00,62000,20231130,-52.90,29100,20241209,0.34,58900,-50.42,20240620,29100,0.34,20241209,61900,-52.83,20231215,29100,0.34,20241209,2.08,N,000990,5000,2219 억,,11059776,N,N,10016,N,00,N
20241209,150113,55,30.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,29350,-2600,5,-8.14,8406631800,280121,157.69,31000,31200,29250,41500,22400,31950,30010.72,24.91,0,-58237,32883,32416,31733,31266,30583,32650,31500,2220,9550,5000,23000,50,1,44398588,13031,4.95,0.70,12,0.63,5934.00,41802.00,62000,20231130,-52.66,29250,20241209,0.34,58900,-50.17,20240620,29250,0.34,20241209,61900,-52.58,20231215,29250,0.34,20241209,2.08,N,000990,5000,2219 억,,11059776,N,N,8698,N,00,N
20241209,140113,55,30.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,29900,-2050,5,-6.42,6157966400,204059,114.87,31000,31200,29800,41500,22400,31950,30177.38,24.91,0,-72820,32883,32416,31733,31266,30583,32650,31500,2220,9550,5000,23000,50,1,44398588,13275,5.04,0.72,12,0.46,5934.00,41802.00,62000,20231130,-51.77,29800,20241209,0.34,58900,-49.24,20240620,29800,0.34,20241209,61900,-51.70,20231215,29800,0.34,20241209,2.08,N,000990,5000,2219 억,,11059776,N,N,8698,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 160113 55 30.00 KOSPI 전기.전자 N N N Y 40 N 31700 2500 2 8.56 9286929450 299029 90.10 29200 31700 29200 37950 20450 29200 31056.91 24.72 0 119115 31933 30566 29833 28466 27733 30200 28100 2220 8750 5000 21020 50 1 44398588 14074 5.34 0.76 12 0.67 5934.00 41802.00 61900 20231215 -48.79 29100 20241209 8.93 58900 -46.18 20240620 29100 8.93 20241209 61900 -48.79 20231215 29100 8.93 20241209 2.08 N 000990 5000 2219 억 10976315 N N 955 N 00 N
3 20241210 150113 55 30.00 KOSPI 전기.전자 N N N Y 40 N 31350 2150 2 7.36 7957383250 256961 77.43 29200 31650 29200 37950 20450 29200 30968.90 24.72 0 106551 31933 30566 29833 28466 27733 30200 28100 2220 8750 5000 21020 50 1 44398588 13919 5.28 0.75 12 0.58 5934.00 41802.00 61900 20231215 -49.35 29100 20241209 7.73 58900 -46.77 20240620 29100 7.73 20241209 61900 -49.35 20231215 29100 7.73 20241209 2.08 N 000990 5000 2219 억 10976315 N N 10016 N 00 N
4 20241210 140113 55 30.00 KOSPI 전기.전자 N N N Y 40 N 31350 2150 2 7.36 6916634600 223829 67.44 29200 31650 29200 37950 20450 29200 30903.22 24.72 0 104125 31933 30566 29833 28466 27733 30200 28100 2220 8750 5000 21020 50 1 44398588 13919 5.28 0.75 12 0.50 5934.00 41802.00 61900 20231215 -49.35 29100 20241209 7.73 58900 -46.77 20240620 29100 7.73 20241209 61900 -49.35 20231215 29100 7.73 20241209 2.08 N 000990 5000 2219 억 10976315 N N 10016 N 00 N
5 20241210 130113 55 30.00 KOSPI 전기.전자 N N N Y 40 N 31500 2300 2 7.88 6246409750 202515 61.02 29200 31650 29200 37950 20450 29200 30846.10 24.72 0 102153 31933 30566 29833 28466 27733 30200 28100 2220 8750 5000 21020 50 1 44398588 13986 5.31 0.75 12 0.46 5934.00 41802.00 61900 20231215 -49.11 29100 20241209 8.25 58900 -46.52 20240620 29100 8.25 20241209 61900 -49.11 20231215 29100 8.25 20241209 2.08 N 000990 5000 2219 억 10976315 N N 10016 N 00 N
6 20241210 120112 55 30.00 KOSPI 전기.전자 N N N Y 40 N 31300 2100 2 7.19 4825958900 157335 47.41 29200 31400 29200 37950 20450 29200 30675.36 24.72 0 87355 31933 30566 29833 28466 27733 30200 28100 2220 8750 5000 21020 50 1 44398588 13897 5.27 0.75 12 0.35 5934.00 41802.00 61900 20231215 -49.43 29100 20241209 7.56 58900 -46.86 20240620 29100 7.56 20241209 61900 -49.43 20231215 29100 7.56 20241209 2.08 N 000990 5000 2219 억 10976315 N N 10016 N 00 N
7 20241210 110112 55 30.00 KOSPI 전기.전자 N N N Y 40 N 31300 2100 2 7.19 4213288300 137780 41.52 29200 31400 29200 37950 20450 29200 30582.19 24.72 0 72482 31933 30566 29833 28466 27733 30200 28100 2220 8750 5000 21020 50 1 44398588 13897 5.27 0.75 12 0.31 5934.00 41802.00 61900 20231215 -49.43 29100 20241209 7.56 58900 -46.86 20240620 29100 7.56 20241209 61900 -49.43 20231215 29100 7.56 20241209 2.08 N 000990 5000 2219 억 10976315 N N 10016 N 00 N
8 20241210 100113 55 30.00 KOSPI 전기.전자 N N N Y 40 N 30550 1350 2 4.62 2542197900 83968 25.30 29200 30850 29200 37950 20450 29200 30278.83 24.72 0 39798 31933 30566 29833 28466 27733 30200 28100 2220 8750 5000 21020 50 1 44398588 13564 5.15 0.73 12 0.19 5934.00 41802.00 61900 20231215 -50.65 29100 20241209 4.98 58900 -48.13 20240620 29100 4.98 20241209 61900 -50.65 20231215 29100 4.98 20241209 2.08 N 000990 5000 2219 억 10976315 N N 10016 N 00 N
9 20241210 090113 55 30.00 KOSPI 전기.전자 N N N Y 40 N 29850 650 2 2.23 296488900 10121 3.05 29200 29900 29200 37950 20450 29200 29296.68 24.72 0 3376 31933 30566 29833 28466 27733 30200 28100 2220 8750 5000 21020 50 1 44398588 13253 5.03 0.71 12 0.02 5934.00 41802.00 61900 20231215 -51.78 29100 20241209 2.58 58900 -49.32 20240620 29100 2.58 20241209 61900 -51.78 20231215 29100 2.58 20241209 2.08 N 000990 5000 2219 억 10976315 N N 10016 N 00 N
10 20241209 160112 55 30.00 KOSPI 신저가 전기.전자 N N N Y 40 N 29200 -2750 5 -8.61 9769087300 326756 183.94 31000 31200 29100 41500 22400 31950 29900.52 24.91 0 -61042 32883 32416 31733 31266 30583 32650 31500 2220 9550 5000 23000 50 1 44398588 12964 4.92 0.70 12 0.74 5934.00 41802.00 62000 20231130 -52.90 29100 20241209 0.34 58900 -50.42 20240620 29100 0.34 20241209 61900 -52.83 20231215 29100 0.34 20241209 2.08 N 000990 5000 2219 억 11059776 N N 10016 N 00 N
11 20241209 150113 55 30.00 KOSPI 신저가 전기.전자 N N N Y 40 N 29350 -2600 5 -8.14 8406631800 280121 157.69 31000 31200 29250 41500 22400 31950 30010.72 24.91 0 -58237 32883 32416 31733 31266 30583 32650 31500 2220 9550 5000 23000 50 1 44398588 13031 4.95 0.70 12 0.63 5934.00 41802.00 62000 20231130 -52.66 29250 20241209 0.34 58900 -50.17 20240620 29250 0.34 20241209 61900 -52.58 20231215 29250 0.34 20241209 2.08 N 000990 5000 2219 억 11059776 N N 8698 N 00 N
12 20241209 140113 55 30.00 KOSPI 신저가 전기.전자 N N N Y 40 N 29900 -2050 5 -6.42 6157966400 204059 114.87 31000 31200 29800 41500 22400 31950 30177.38 24.91 0 -72820 32883 32416 31733 31266 30583 32650 31500 2220 9550 5000 23000 50 1 44398588 13275 5.04 0.72 12 0.46 5934.00 41802.00 62000 20231130 -51.77 29800 20241209 0.34 58900 -49.24 20240620 29800 0.34 20241209 61900 -51.70 20231215 29800 0.34 20241209 2.08 N 000990 5000 2219 억 11059776 N N 8698 N 00 N