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
001820/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
20241210,160126,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,25300,1950,2,8.35,1031970750,41597,51.17,23350,25400,23350,30350,16350,23350,24806.75,6.69,0,13830,24616,23982,23566,22932,22516,23775,22725,104,7000,1000,17270,50,1,10395000,2630,12.64,1.07,12,0.40,2002.00,23561.00,54500,20240429,-53.58,23150,20241209,9.29,54500,-53.58,20240429,23150,9.29,20241209,54500,-53.58,20240429,23150,9.29,20241209,1.83,N,001820,1000,103 억,,695030,N,N,9,N,00,N
20241210,150125,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,25250,1900,2,8.14,972931150,39266,48.30,23350,25400,23350,30350,16350,23350,24777.95,6.69,0,14028,24616,23982,23566,22932,22516,23775,22725,104,7000,1000,17270,50,1,10395000,2625,12.61,1.07,12,0.38,2002.00,23561.00,54500,20240429,-53.67,23150,20241209,9.07,54500,-53.67,20240429,23150,9.07,20241209,54500,-53.67,20240429,23150,9.07,20241209,1.83,N,001820,1000,103 억,,695030,N,N,7,N,00,N
20241210,140125,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,25350,2000,2,8.57,924913950,37367,45.97,23350,25400,23350,30350,16350,23350,24752.16,6.69,0,14189,24616,23982,23566,22932,22516,23775,22725,104,7000,1000,17270,50,1,10395000,2635,12.66,1.08,12,0.36,2002.00,23561.00,54500,20240429,-53.49,23150,20241209,9.50,54500,-53.49,20240429,23150,9.50,20241209,54500,-53.49,20240429,23150,9.50,20241209,1.83,N,001820,1000,103 억,,695030,N,N,7,N,00,N
20241210,130125,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,25350,2000,2,8.57,846732900,34282,42.17,23350,25400,23350,30350,16350,23350,24699.05,6.69,0,13369,24616,23982,23566,22932,22516,23775,22725,104,7000,1000,17270,50,1,10395000,2635,12.66,1.08,12,0.33,2002.00,23561.00,54500,20240429,-53.49,23150,20241209,9.50,54500,-53.49,20240429,23150,9.50,20241209,54500,-53.49,20240429,23150,9.50,20241209,1.83,N,001820,1000,103 억,,695030,N,N,7,N,00,N
20241210,120125,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,25400,2050,2,8.78,669210950,27269,33.55,23350,25400,23350,30350,16350,23350,24541.09,6.69,0,11213,24616,23982,23566,22932,22516,23775,22725,104,7000,1000,17270,50,1,10395000,2640,12.69,1.08,12,0.26,2002.00,23561.00,54500,20240429,-53.39,23150,20241209,9.72,54500,-53.39,20240429,23150,9.72,20241209,54500,-53.39,20240429,23150,9.72,20241209,1.83,N,001820,1000,103 억,,695030,N,N,7,N,00,N
20241210,110125,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,25150,1800,2,7.71,519901750,21364,26.28,23350,25250,23350,30350,16350,23350,24335.41,6.69,0,8864,24616,23982,23566,22932,22516,23775,22725,104,7000,1000,17270,50,1,10395000,2614,12.56,1.07,12,0.21,2002.00,23561.00,54500,20240429,-53.85,23150,20241209,8.64,54500,-53.85,20240429,23150,8.64,20241209,54500,-53.85,20240429,23150,8.64,20241209,1.83,N,001820,1000,103 억,,695030,N,N,7,N,00,N
20241210,100125,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,24600,1250,2,5.35,293599550,12230,15.05,23350,24600,23350,30350,16350,23350,24006.50,6.69,0,5131,24616,23982,23566,22932,22516,23775,22725,104,7000,1000,17270,50,1,10395000,2557,12.29,1.04,12,0.12,2002.00,23561.00,54500,20240429,-54.86,23150,20241209,6.26,54500,-54.86,20240429,23150,6.26,20241209,54500,-54.86,20240429,23150,6.26,20241209,1.83,N,001820,1000,103 억,,695030,N,N,7,N,00,N
20241210,090126,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23650,300,2,1.28,70506750,3015,3.71,23350,23900,23350,30350,16350,23350,23385.32,6.69,0,1284,24616,23982,23566,22932,22516,23775,22725,104,7000,1000,17270,50,1,10395000,2458,11.81,1.00,12,0.03,2002.00,23561.00,54500,20240429,-56.61,23150,20241209,2.16,54500,-56.61,20240429,23150,2.16,20241209,54500,-56.61,20240429,23150,2.16,20241209,1.83,N,001820,1000,103 억,,695030,N,N,7,N,00,N
20241209,160124,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,23350,-1450,5,-5.85,1901538250,80713,122.17,24000,24200,23150,32200,17400,24800,23559.42,6.50,0,17867,26633,25716,24883,23966,23133,25300,23550,104,7400,1000,18350,50,1,10395000,2427,11.66,0.99,12,0.78,2002.00,23561.00,54500,20240429,-57.16,23150,20241209,0.86,54500,-57.16,20240429,23150,0.86,20241209,54500,-57.16,20240429,23150,0.86,20241209,1.88,N,001820,1000,103 억,,675847,N,N,7,N,00,N
20241209,150125,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,23400,-1400,5,-5.65,1736970450,73653,111.48,24000,24200,23250,32200,17400,24800,23583.16,6.50,0,15046,26633,25716,24883,23966,23133,25300,23550,104,7400,1000,18350,50,1,10395000,2432,11.69,0.99,12,0.71,2002.00,23561.00,54500,20240429,-57.06,23250,20241209,0.65,54500,-57.06,20240429,23250,0.65,20241209,54500,-57.06,20240429,23250,0.65,20241209,1.88,N,001820,1000,103 억,,675847,N,N,0,N,00,N
20241209,140126,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,23700,-1100,5,-4.44,1389541100,58817,89.03,24000,24200,23300,32200,17400,24800,23624.82,6.50,0,12174,26633,25716,24883,23966,23133,25300,23550,104,7400,1000,18350,50,1,10395000,2464,11.84,1.01,12,0.57,2002.00,23561.00,54500,20240429,-56.51,23300,20241209,1.72,54500,-56.51,20240429,23300,1.72,20241209,54500,-56.51,20240429,23300,1.72,20241209,1.88,N,001820,1000,103 억,,675847,N,N,0,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 160126 55 40.00 KOSPI 전기.전자 N N N Y 40 N 25300 1950 2 8.35 1031970750 41597 51.17 23350 25400 23350 30350 16350 23350 24806.75 6.69 0 13830 24616 23982 23566 22932 22516 23775 22725 104 7000 1000 17270 50 1 10395000 2630 12.64 1.07 12 0.40 2002.00 23561.00 54500 20240429 -53.58 23150 20241209 9.29 54500 -53.58 20240429 23150 9.29 20241209 54500 -53.58 20240429 23150 9.29 20241209 1.83 N 001820 1000 103 억 695030 N N 9 N 00 N
3 20241210 150125 55 40.00 KOSPI 전기.전자 N N N Y 40 N 25250 1900 2 8.14 972931150 39266 48.30 23350 25400 23350 30350 16350 23350 24777.95 6.69 0 14028 24616 23982 23566 22932 22516 23775 22725 104 7000 1000 17270 50 1 10395000 2625 12.61 1.07 12 0.38 2002.00 23561.00 54500 20240429 -53.67 23150 20241209 9.07 54500 -53.67 20240429 23150 9.07 20241209 54500 -53.67 20240429 23150 9.07 20241209 1.83 N 001820 1000 103 억 695030 N N 7 N 00 N
4 20241210 140125 55 40.00 KOSPI 전기.전자 N N N Y 40 N 25350 2000 2 8.57 924913950 37367 45.97 23350 25400 23350 30350 16350 23350 24752.16 6.69 0 14189 24616 23982 23566 22932 22516 23775 22725 104 7000 1000 17270 50 1 10395000 2635 12.66 1.08 12 0.36 2002.00 23561.00 54500 20240429 -53.49 23150 20241209 9.50 54500 -53.49 20240429 23150 9.50 20241209 54500 -53.49 20240429 23150 9.50 20241209 1.83 N 001820 1000 103 억 695030 N N 7 N 00 N
5 20241210 130125 55 40.00 KOSPI 전기.전자 N N N Y 40 N 25350 2000 2 8.57 846732900 34282 42.17 23350 25400 23350 30350 16350 23350 24699.05 6.69 0 13369 24616 23982 23566 22932 22516 23775 22725 104 7000 1000 17270 50 1 10395000 2635 12.66 1.08 12 0.33 2002.00 23561.00 54500 20240429 -53.49 23150 20241209 9.50 54500 -53.49 20240429 23150 9.50 20241209 54500 -53.49 20240429 23150 9.50 20241209 1.83 N 001820 1000 103 억 695030 N N 7 N 00 N
6 20241210 120125 55 40.00 KOSPI 전기.전자 N N N Y 40 N 25400 2050 2 8.78 669210950 27269 33.55 23350 25400 23350 30350 16350 23350 24541.09 6.69 0 11213 24616 23982 23566 22932 22516 23775 22725 104 7000 1000 17270 50 1 10395000 2640 12.69 1.08 12 0.26 2002.00 23561.00 54500 20240429 -53.39 23150 20241209 9.72 54500 -53.39 20240429 23150 9.72 20241209 54500 -53.39 20240429 23150 9.72 20241209 1.83 N 001820 1000 103 억 695030 N N 7 N 00 N
7 20241210 110125 55 40.00 KOSPI 전기.전자 N N N Y 40 N 25150 1800 2 7.71 519901750 21364 26.28 23350 25250 23350 30350 16350 23350 24335.41 6.69 0 8864 24616 23982 23566 22932 22516 23775 22725 104 7000 1000 17270 50 1 10395000 2614 12.56 1.07 12 0.21 2002.00 23561.00 54500 20240429 -53.85 23150 20241209 8.64 54500 -53.85 20240429 23150 8.64 20241209 54500 -53.85 20240429 23150 8.64 20241209 1.83 N 001820 1000 103 억 695030 N N 7 N 00 N
8 20241210 100125 55 40.00 KOSPI 전기.전자 N N N Y 40 N 24600 1250 2 5.35 293599550 12230 15.05 23350 24600 23350 30350 16350 23350 24006.50 6.69 0 5131 24616 23982 23566 22932 22516 23775 22725 104 7000 1000 17270 50 1 10395000 2557 12.29 1.04 12 0.12 2002.00 23561.00 54500 20240429 -54.86 23150 20241209 6.26 54500 -54.86 20240429 23150 6.26 20241209 54500 -54.86 20240429 23150 6.26 20241209 1.83 N 001820 1000 103 억 695030 N N 7 N 00 N
9 20241210 090126 55 40.00 KOSPI 전기.전자 N N N Y 40 N 23650 300 2 1.28 70506750 3015 3.71 23350 23900 23350 30350 16350 23350 23385.32 6.69 0 1284 24616 23982 23566 22932 22516 23775 22725 104 7000 1000 17270 50 1 10395000 2458 11.81 1.00 12 0.03 2002.00 23561.00 54500 20240429 -56.61 23150 20241209 2.16 54500 -56.61 20240429 23150 2.16 20241209 54500 -56.61 20240429 23150 2.16 20241209 1.83 N 001820 1000 103 억 695030 N N 7 N 00 N
10 20241209 160124 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 23350 -1450 5 -5.85 1901538250 80713 122.17 24000 24200 23150 32200 17400 24800 23559.42 6.50 0 17867 26633 25716 24883 23966 23133 25300 23550 104 7400 1000 18350 50 1 10395000 2427 11.66 0.99 12 0.78 2002.00 23561.00 54500 20240429 -57.16 23150 20241209 0.86 54500 -57.16 20240429 23150 0.86 20241209 54500 -57.16 20240429 23150 0.86 20241209 1.88 N 001820 1000 103 억 675847 N N 7 N 00 N
11 20241209 150125 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 23400 -1400 5 -5.65 1736970450 73653 111.48 24000 24200 23250 32200 17400 24800 23583.16 6.50 0 15046 26633 25716 24883 23966 23133 25300 23550 104 7400 1000 18350 50 1 10395000 2432 11.69 0.99 12 0.71 2002.00 23561.00 54500 20240429 -57.06 23250 20241209 0.65 54500 -57.06 20240429 23250 0.65 20241209 54500 -57.06 20240429 23250 0.65 20241209 1.88 N 001820 1000 103 억 675847 N N 0 N 00 N
12 20241209 140126 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 23700 -1100 5 -4.44 1389541100 58817 89.03 24000 24200 23300 32200 17400 24800 23624.82 6.50 0 12174 26633 25716 24883 23966 23133 25300 23550 104 7400 1000 18350 50 1 10395000 2464 11.84 1.01 12 0.57 2002.00 23561.00 54500 20240429 -56.51 23300 20241209 1.72 54500 -56.51 20240429 23300 1.72 20241209 54500 -56.51 20240429 23300 1.72 20241209 1.88 N 001820 1000 103 억 675847 N N 0 N 00 N