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
004710/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
20241210,160158,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,3595,175,2,5.12,259381760,72865,42.02,3420,3625,3420,4445,2395,3420,3559.76,7.78,0,35040,3723,3571,3493,3341,3263,3532,3302,1605,1025,5000,2460,5,1,32109878,1154,2.67,0.31,12,0.23,1346.00,11633.00,7500,20240222,-52.07,3415,20241209,5.27,7500,-52.07,20240222,3415,5.27,20241209,7500,-52.07,20240222,3415,5.27,20241209,1.59,N,004710,5000,1605 억,,2496604,N,N,84,N,00,N
20241210,150157,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,3610,190,2,5.56,248995535,69979,40.36,3420,3625,3420,4445,2395,3420,3558.15,7.78,0,34899,3723,3571,3493,3341,3263,3532,3302,1605,1025,5000,2460,5,1,32109878,1159,2.68,0.31,12,0.22,1346.00,11633.00,7500,20240222,-51.87,3415,20241209,5.71,7500,-51.87,20240222,3415,5.71,20241209,7500,-51.87,20240222,3415,5.71,20241209,1.59,N,004710,5000,1605 억,,2496604,N,N,85,N,00,N
20241210,140157,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,3575,155,2,4.53,222066085,62502,36.05,3420,3625,3420,4445,2395,3420,3552.94,7.78,0,29616,3723,3571,3493,3341,3263,3532,3302,1605,1025,5000,2460,5,1,32109878,1148,2.66,0.31,12,0.19,1346.00,11633.00,7500,20240222,-52.33,3415,20241209,4.69,7500,-52.33,20240222,3415,4.69,20241209,7500,-52.33,20240222,3415,4.69,20241209,1.59,N,004710,5000,1605 억,,2496604,N,N,85,N,00,N
20241210,130157,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,3610,190,2,5.56,216500295,60947,35.15,3420,3625,3420,4445,2395,3420,3552.27,7.78,0,29396,3723,3571,3493,3341,3263,3532,3302,1605,1025,5000,2460,5,1,32109878,1159,2.68,0.31,12,0.19,1346.00,11633.00,7500,20240222,-51.87,3415,20241209,5.71,7500,-51.87,20240222,3415,5.71,20241209,7500,-51.87,20240222,3415,5.71,20241209,1.59,N,004710,5000,1605 억,,2496604,N,N,85,N,00,N
20241210,120157,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,3605,185,2,5.41,187050480,52759,30.43,3420,3625,3420,4445,2395,3420,3545.38,7.78,0,22336,3723,3571,3493,3341,3263,3532,3302,1605,1025,5000,2460,5,1,32109878,1158,2.68,0.31,12,0.16,1346.00,11633.00,7500,20240222,-51.93,3415,20241209,5.56,7500,-51.93,20240222,3415,5.56,20241209,7500,-51.93,20240222,3415,5.56,20241209,1.59,N,004710,5000,1605 억,,2496604,N,N,85,N,00,N
20241210,110156,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,3625,205,2,5.99,170630110,48198,27.80,3420,3625,3420,4445,2395,3420,3540.19,7.78,0,20963,3723,3571,3493,3341,3263,3532,3302,1605,1025,5000,2460,5,1,32109878,1164,2.69,0.31,12,0.15,1346.00,11633.00,7500,20240222,-51.67,3415,20241209,6.15,7500,-51.67,20240222,3415,6.15,20241209,7500,-51.67,20240222,3415,6.15,20241209,1.59,N,004710,5000,1605 억,,2496604,N,N,85,N,00,N
20241210,100157,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,3595,175,2,5.12,119518345,33981,19.60,3420,3595,3420,4445,2395,3420,3517.21,7.78,0,14123,3723,3571,3493,3341,3263,3532,3302,1605,1025,5000,2460,5,1,32109878,1154,2.67,0.31,12,0.11,1346.00,11633.00,7500,20240222,-52.07,3415,20241209,5.27,7500,-52.07,20240222,3415,5.27,20241209,7500,-52.07,20240222,3415,5.27,20241209,1.59,N,004710,5000,1605 억,,2496604,N,N,85,N,00,N
20241210,090158,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,3490,70,2,2.05,5729895,1658,0.96,3420,3490,3420,4445,2395,3420,3455.91,7.78,0,-345,3723,3571,3493,3341,3263,3532,3302,1605,1025,5000,2460,5,1,32109878,1121,2.59,0.30,12,0.01,1346.00,11633.00,7500,20240222,-53.47,3415,20241209,2.20,7500,-53.47,20240222,3415,2.20,20241209,7500,-53.47,20240222,3415,2.20,20241209,1.59,N,004710,5000,1605 억,,2496604,N,N,85,N,00,N
20241209,160156,55,60.00,KOSPI,신저가,전기.전자,N,N,N,Y,60,N,3420,-265,5,-7.19,604445540,172738,178.90,3645,3645,3415,4790,2580,3685,3499.25,7.83,0,-15896,3871,3777,3711,3617,3551,3745,3585,1605,1105,5000,2650,5,1,32109878,1098,2.54,0.29,12,0.54,1346.00,11633.00,7500,20240222,-54.40,3415,20241209,0.15,7500,-54.40,20240222,3415,0.15,20241209,7500,-54.40,20240222,3415,0.15,20241209,1.62,N,004710,5000,1605 억,,2514490,N,N,85,N,00,N
20241209,150157,55,60.00,KOSPI,신저가,전기.전자,N,N,N,Y,60,N,3440,-245,5,-6.65,572350920,163363,169.19,3645,3645,3425,4790,2580,3685,3503.55,7.83,0,-15308,3871,3777,3711,3617,3551,3745,3585,1605,1105,5000,2650,5,1,32109878,1105,2.56,0.30,12,0.51,1346.00,11633.00,7500,20240222,-54.13,3425,20241209,0.44,7500,-54.13,20240222,3425,0.44,20241209,7500,-54.13,20240222,3425,0.44,20241209,1.62,N,004710,5000,1605 억,,2514490,N,N,27,N,00,N
20241209,140157,55,60.00,KOSPI,신저가,전기.전자,N,N,N,Y,60,N,3450,-235,5,-6.38,499852700,142275,147.35,3645,3645,3435,4790,2580,3685,3513.29,7.83,0,-15122,3871,3777,3711,3617,3551,3745,3585,1605,1105,5000,2650,5,1,32109878,1108,2.56,0.30,12,0.44,1346.00,11633.00,7500,20240222,-54.00,3435,20241209,0.44,7500,-54.00,20240222,3435,0.44,20241209,7500,-54.00,20240222,3435,0.44,20241209,1.62,N,004710,5000,1605 억,,2514490,N,N,27,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 160158 55 60.00 KOSPI 전기.전자 N N N Y 60 N 3595 175 2 5.12 259381760 72865 42.02 3420 3625 3420 4445 2395 3420 3559.76 7.78 0 35040 3723 3571 3493 3341 3263 3532 3302 1605 1025 5000 2460 5 1 32109878 1154 2.67 0.31 12 0.23 1346.00 11633.00 7500 20240222 -52.07 3415 20241209 5.27 7500 -52.07 20240222 3415 5.27 20241209 7500 -52.07 20240222 3415 5.27 20241209 1.59 N 004710 5000 1605 억 2496604 N N 84 N 00 N
3 20241210 150157 55 60.00 KOSPI 전기.전자 N N N Y 60 N 3610 190 2 5.56 248995535 69979 40.36 3420 3625 3420 4445 2395 3420 3558.15 7.78 0 34899 3723 3571 3493 3341 3263 3532 3302 1605 1025 5000 2460 5 1 32109878 1159 2.68 0.31 12 0.22 1346.00 11633.00 7500 20240222 -51.87 3415 20241209 5.71 7500 -51.87 20240222 3415 5.71 20241209 7500 -51.87 20240222 3415 5.71 20241209 1.59 N 004710 5000 1605 억 2496604 N N 85 N 00 N
4 20241210 140157 55 60.00 KOSPI 전기.전자 N N N Y 60 N 3575 155 2 4.53 222066085 62502 36.05 3420 3625 3420 4445 2395 3420 3552.94 7.78 0 29616 3723 3571 3493 3341 3263 3532 3302 1605 1025 5000 2460 5 1 32109878 1148 2.66 0.31 12 0.19 1346.00 11633.00 7500 20240222 -52.33 3415 20241209 4.69 7500 -52.33 20240222 3415 4.69 20241209 7500 -52.33 20240222 3415 4.69 20241209 1.59 N 004710 5000 1605 억 2496604 N N 85 N 00 N
5 20241210 130157 55 60.00 KOSPI 전기.전자 N N N Y 60 N 3610 190 2 5.56 216500295 60947 35.15 3420 3625 3420 4445 2395 3420 3552.27 7.78 0 29396 3723 3571 3493 3341 3263 3532 3302 1605 1025 5000 2460 5 1 32109878 1159 2.68 0.31 12 0.19 1346.00 11633.00 7500 20240222 -51.87 3415 20241209 5.71 7500 -51.87 20240222 3415 5.71 20241209 7500 -51.87 20240222 3415 5.71 20241209 1.59 N 004710 5000 1605 억 2496604 N N 85 N 00 N
6 20241210 120157 55 60.00 KOSPI 전기.전자 N N N Y 60 N 3605 185 2 5.41 187050480 52759 30.43 3420 3625 3420 4445 2395 3420 3545.38 7.78 0 22336 3723 3571 3493 3341 3263 3532 3302 1605 1025 5000 2460 5 1 32109878 1158 2.68 0.31 12 0.16 1346.00 11633.00 7500 20240222 -51.93 3415 20241209 5.56 7500 -51.93 20240222 3415 5.56 20241209 7500 -51.93 20240222 3415 5.56 20241209 1.59 N 004710 5000 1605 억 2496604 N N 85 N 00 N
7 20241210 110156 55 60.00 KOSPI 전기.전자 N N N Y 60 N 3625 205 2 5.99 170630110 48198 27.80 3420 3625 3420 4445 2395 3420 3540.19 7.78 0 20963 3723 3571 3493 3341 3263 3532 3302 1605 1025 5000 2460 5 1 32109878 1164 2.69 0.31 12 0.15 1346.00 11633.00 7500 20240222 -51.67 3415 20241209 6.15 7500 -51.67 20240222 3415 6.15 20241209 7500 -51.67 20240222 3415 6.15 20241209 1.59 N 004710 5000 1605 억 2496604 N N 85 N 00 N
8 20241210 100157 55 60.00 KOSPI 전기.전자 N N N Y 60 N 3595 175 2 5.12 119518345 33981 19.60 3420 3595 3420 4445 2395 3420 3517.21 7.78 0 14123 3723 3571 3493 3341 3263 3532 3302 1605 1025 5000 2460 5 1 32109878 1154 2.67 0.31 12 0.11 1346.00 11633.00 7500 20240222 -52.07 3415 20241209 5.27 7500 -52.07 20240222 3415 5.27 20241209 7500 -52.07 20240222 3415 5.27 20241209 1.59 N 004710 5000 1605 억 2496604 N N 85 N 00 N
9 20241210 090158 55 60.00 KOSPI 전기.전자 N N N Y 60 N 3490 70 2 2.05 5729895 1658 0.96 3420 3490 3420 4445 2395 3420 3455.91 7.78 0 -345 3723 3571 3493 3341 3263 3532 3302 1605 1025 5000 2460 5 1 32109878 1121 2.59 0.30 12 0.01 1346.00 11633.00 7500 20240222 -53.47 3415 20241209 2.20 7500 -53.47 20240222 3415 2.20 20241209 7500 -53.47 20240222 3415 2.20 20241209 1.59 N 004710 5000 1605 억 2496604 N N 85 N 00 N
10 20241209 160156 55 60.00 KOSPI 신저가 전기.전자 N N N Y 60 N 3420 -265 5 -7.19 604445540 172738 178.90 3645 3645 3415 4790 2580 3685 3499.25 7.83 0 -15896 3871 3777 3711 3617 3551 3745 3585 1605 1105 5000 2650 5 1 32109878 1098 2.54 0.29 12 0.54 1346.00 11633.00 7500 20240222 -54.40 3415 20241209 0.15 7500 -54.40 20240222 3415 0.15 20241209 7500 -54.40 20240222 3415 0.15 20241209 1.62 N 004710 5000 1605 억 2514490 N N 85 N 00 N
11 20241209 150157 55 60.00 KOSPI 신저가 전기.전자 N N N Y 60 N 3440 -245 5 -6.65 572350920 163363 169.19 3645 3645 3425 4790 2580 3685 3503.55 7.83 0 -15308 3871 3777 3711 3617 3551 3745 3585 1605 1105 5000 2650 5 1 32109878 1105 2.56 0.30 12 0.51 1346.00 11633.00 7500 20240222 -54.13 3425 20241209 0.44 7500 -54.13 20240222 3425 0.44 20241209 7500 -54.13 20240222 3425 0.44 20241209 1.62 N 004710 5000 1605 억 2514490 N N 27 N 00 N
12 20241209 140157 55 60.00 KOSPI 신저가 전기.전자 N N N Y 60 N 3450 -235 5 -6.38 499852700 142275 147.35 3645 3645 3435 4790 2580 3685 3513.29 7.83 0 -15122 3871 3777 3711 3617 3551 3745 3585 1605 1105 5000 2650 5 1 32109878 1108 2.56 0.30 12 0.44 1346.00 11633.00 7500 20240222 -54.00 3435 20241209 0.44 7500 -54.00 20240222 3435 0.44 20241209 7500 -54.00 20240222 3435 0.44 20241209 1.62 N 004710 5000 1605 억 2514490 N N 27 N 00 N