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
004920/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
20241210,160200,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1248,47,2,3.91,231818408,183425,105.26,1252,1308,1208,1561,841,1201,1263.83,0.45,0,18248,1291,1245,1185,1139,1079,1269,1163,250,360,500,810,1,1,50065793,625,-7.61,1.14,12,0.37,-164.00,1097.00,1777,20231204,-29.77,1040,20240805,20.00,1605,-22.24,20240116,1040,20.00,20240805,1653,-24.50,20231211,1040,20.00,20240805,0.81,N,004920,500,250 억,,225925,N,N,0,N,00,N
20241210,150200,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1232,31,2,2.58,206623654,163139,93.62,1252,1308,1208,1561,841,1201,1266.55,0.45,0,22053,1291,1245,1185,1139,1079,1269,1163,250,360,500,810,1,1,50065793,617,-7.51,1.12,12,0.33,-164.00,1097.00,1777,20231204,-30.67,1040,20240805,18.46,1605,-23.24,20240116,1040,18.46,20240805,1653,-25.47,20231211,1040,18.46,20240805,0.81,N,004920,500,250 억,,225925,N,N,0,N,00,N
20241210,140200,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1226,25,2,2.08,198877978,156850,90.01,1252,1308,1208,1561,841,1201,1267.95,0.45,0,18793,1291,1245,1185,1139,1079,1269,1163,250,360,500,810,1,1,50065793,614,-7.48,1.12,12,0.31,-164.00,1097.00,1777,20231204,-31.01,1040,20240805,17.88,1605,-23.61,20240116,1040,17.88,20240805,1653,-25.83,20231211,1040,17.88,20240805,0.81,N,004920,500,250 억,,225925,N,N,0,N,00,N
20241210,130159,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1227,26,2,2.16,184139132,144854,83.12,1252,1308,1208,1561,841,1201,1271.21,0.45,0,19592,1291,1245,1185,1139,1079,1269,1163,250,360,500,810,1,1,50065793,614,-7.48,1.12,12,0.29,-164.00,1097.00,1777,20231204,-30.95,1040,20240805,17.98,1605,-23.55,20240116,1040,17.98,20240805,1653,-25.77,20231211,1040,17.98,20240805,0.81,N,004920,500,250 억,,225925,N,N,0,N,00,N
20241210,120200,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1238,37,2,3.08,174746041,137213,78.74,1252,1308,1208,1561,841,1201,1273.54,0.45,0,21238,1291,1245,1185,1139,1079,1269,1163,250,360,500,810,1,1,50065793,620,-7.55,1.13,12,0.27,-164.00,1097.00,1777,20231204,-30.33,1040,20240805,19.04,1605,-22.87,20240116,1040,19.04,20240805,1653,-25.11,20231211,1040,19.04,20240805,0.81,N,004920,500,250 억,,225925,N,N,0,N,00,N
20241210,110159,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1244,43,2,3.58,170172377,133537,76.63,1252,1308,1208,1561,841,1201,1274.35,0.45,0,22510,1291,1245,1185,1139,1079,1269,1163,250,360,500,810,1,1,50065793,623,-7.59,1.13,12,0.27,-164.00,1097.00,1777,20231204,-29.99,1040,20240805,19.62,1605,-22.49,20240116,1040,19.62,20240805,1653,-24.74,20231211,1040,19.62,20240805,0.81,N,004920,500,250 억,,225925,N,N,0,N,00,N
20241210,100159,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1242,41,2,3.41,159679160,125066,71.77,1252,1308,1208,1561,841,1201,1276.76,0.45,0,18617,1291,1245,1185,1139,1079,1269,1163,250,360,500,810,1,1,50065793,622,-7.57,1.13,12,0.25,-164.00,1097.00,1777,20231204,-30.11,1040,20240805,19.42,1605,-22.62,20240116,1040,19.42,20240805,1653,-24.86,20231211,1040,19.42,20240805,0.81,N,004920,500,250 억,,225925,N,N,0,N,00,N
20241210,090201,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1240,39,2,3.25,2112406,1702,0.98,1252,1252,1208,1561,841,1201,1241.13,0.45,0,246,1291,1245,1185,1139,1079,1269,1163,250,360,500,810,1,1,50065793,621,-7.56,1.13,12,0.00,-164.00,1097.00,1777,20231204,-30.22,1040,20240805,19.23,1605,-22.74,20240116,1040,19.23,20240805,1653,-24.98,20231211,1040,19.23,20240805,0.81,N,004920,500,250 억,,225925,N,N,0,N,00,N
20241209,160158,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1201,1,2,0.08,202618711,174241,244.09,1200,1231,1125,1560,840,1200,1162.86,0.41,0,-36,1248,1223,1204,1179,1160,1214,1170,250,360,500,810,1,1,50065793,601,-7.32,1.09,12,0.35,-164.00,1097.00,1777,20231204,-32.41,1040,20240805,15.48,1605,-25.17,20240116,1040,15.48,20240805,1653,-27.34,20231211,1040,15.48,20240805,0.81,N,004920,500,250 억,,205466,N,N,0,N,00,N
20241209,150200,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1152,-48,5,-4.00,146810252,126933,177.82,1200,1231,1125,1560,840,1200,1156.60,0.41,0,9857,1248,1223,1204,1179,1160,1214,1170,250,360,500,810,1,1,50065793,577,-7.02,1.05,12,0.25,-164.00,1097.00,1777,20231204,-35.17,1040,20240805,10.77,1605,-28.22,20240116,1040,10.77,20240805,1653,-30.31,20231211,1040,10.77,20240805,0.81,N,004920,500,250 억,,205466,N,N,0,N,00,N
20241209,140200,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1154,-46,5,-3.83,116392919,100180,140.34,1200,1231,1140,1560,840,1200,1161.84,0.41,0,9618,1248,1223,1204,1179,1160,1214,1170,250,360,500,810,1,1,50065793,578,-7.04,1.05,12,0.20,-164.00,1097.00,1777,20231204,-35.06,1040,20240805,10.96,1605,-28.10,20240116,1040,10.96,20240805,1653,-30.19,20231211,1040,10.96,20240805,0.81,N,004920,500,250 억,,205466,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 160200 57 100.00 KOSPI 전기.전자 N N N N N 1248 47 2 3.91 231818408 183425 105.26 1252 1308 1208 1561 841 1201 1263.83 0.45 0 18248 1291 1245 1185 1139 1079 1269 1163 250 360 500 810 1 1 50065793 625 -7.61 1.14 12 0.37 -164.00 1097.00 1777 20231204 -29.77 1040 20240805 20.00 1605 -22.24 20240116 1040 20.00 20240805 1653 -24.50 20231211 1040 20.00 20240805 0.81 N 004920 500 250 억 225925 N N 0 N 00 N
3 20241210 150200 57 100.00 KOSPI 전기.전자 N N N N N 1232 31 2 2.58 206623654 163139 93.62 1252 1308 1208 1561 841 1201 1266.55 0.45 0 22053 1291 1245 1185 1139 1079 1269 1163 250 360 500 810 1 1 50065793 617 -7.51 1.12 12 0.33 -164.00 1097.00 1777 20231204 -30.67 1040 20240805 18.46 1605 -23.24 20240116 1040 18.46 20240805 1653 -25.47 20231211 1040 18.46 20240805 0.81 N 004920 500 250 억 225925 N N 0 N 00 N
4 20241210 140200 57 100.00 KOSPI 전기.전자 N N N N N 1226 25 2 2.08 198877978 156850 90.01 1252 1308 1208 1561 841 1201 1267.95 0.45 0 18793 1291 1245 1185 1139 1079 1269 1163 250 360 500 810 1 1 50065793 614 -7.48 1.12 12 0.31 -164.00 1097.00 1777 20231204 -31.01 1040 20240805 17.88 1605 -23.61 20240116 1040 17.88 20240805 1653 -25.83 20231211 1040 17.88 20240805 0.81 N 004920 500 250 억 225925 N N 0 N 00 N
5 20241210 130159 57 100.00 KOSPI 전기.전자 N N N N N 1227 26 2 2.16 184139132 144854 83.12 1252 1308 1208 1561 841 1201 1271.21 0.45 0 19592 1291 1245 1185 1139 1079 1269 1163 250 360 500 810 1 1 50065793 614 -7.48 1.12 12 0.29 -164.00 1097.00 1777 20231204 -30.95 1040 20240805 17.98 1605 -23.55 20240116 1040 17.98 20240805 1653 -25.77 20231211 1040 17.98 20240805 0.81 N 004920 500 250 억 225925 N N 0 N 00 N
6 20241210 120200 57 100.00 KOSPI 전기.전자 N N N N N 1238 37 2 3.08 174746041 137213 78.74 1252 1308 1208 1561 841 1201 1273.54 0.45 0 21238 1291 1245 1185 1139 1079 1269 1163 250 360 500 810 1 1 50065793 620 -7.55 1.13 12 0.27 -164.00 1097.00 1777 20231204 -30.33 1040 20240805 19.04 1605 -22.87 20240116 1040 19.04 20240805 1653 -25.11 20231211 1040 19.04 20240805 0.81 N 004920 500 250 억 225925 N N 0 N 00 N
7 20241210 110159 57 100.00 KOSPI 전기.전자 N N N N N 1244 43 2 3.58 170172377 133537 76.63 1252 1308 1208 1561 841 1201 1274.35 0.45 0 22510 1291 1245 1185 1139 1079 1269 1163 250 360 500 810 1 1 50065793 623 -7.59 1.13 12 0.27 -164.00 1097.00 1777 20231204 -29.99 1040 20240805 19.62 1605 -22.49 20240116 1040 19.62 20240805 1653 -24.74 20231211 1040 19.62 20240805 0.81 N 004920 500 250 억 225925 N N 0 N 00 N
8 20241210 100159 57 100.00 KOSPI 전기.전자 N N N N N 1242 41 2 3.41 159679160 125066 71.77 1252 1308 1208 1561 841 1201 1276.76 0.45 0 18617 1291 1245 1185 1139 1079 1269 1163 250 360 500 810 1 1 50065793 622 -7.57 1.13 12 0.25 -164.00 1097.00 1777 20231204 -30.11 1040 20240805 19.42 1605 -22.62 20240116 1040 19.42 20240805 1653 -24.86 20231211 1040 19.42 20240805 0.81 N 004920 500 250 억 225925 N N 0 N 00 N
9 20241210 090201 57 100.00 KOSPI 전기.전자 N N N N N 1240 39 2 3.25 2112406 1702 0.98 1252 1252 1208 1561 841 1201 1241.13 0.45 0 246 1291 1245 1185 1139 1079 1269 1163 250 360 500 810 1 1 50065793 621 -7.56 1.13 12 0.00 -164.00 1097.00 1777 20231204 -30.22 1040 20240805 19.23 1605 -22.74 20240116 1040 19.23 20240805 1653 -24.98 20231211 1040 19.23 20240805 0.81 N 004920 500 250 억 225925 N N 0 N 00 N
10 20241209 160158 57 100.00 KOSPI 전기.전자 N N N N N 1201 1 2 0.08 202618711 174241 244.09 1200 1231 1125 1560 840 1200 1162.86 0.41 0 -36 1248 1223 1204 1179 1160 1214 1170 250 360 500 810 1 1 50065793 601 -7.32 1.09 12 0.35 -164.00 1097.00 1777 20231204 -32.41 1040 20240805 15.48 1605 -25.17 20240116 1040 15.48 20240805 1653 -27.34 20231211 1040 15.48 20240805 0.81 N 004920 500 250 억 205466 N N 0 N 00 N
11 20241209 150200 57 100.00 KOSPI 전기.전자 N N N N N 1152 -48 5 -4.00 146810252 126933 177.82 1200 1231 1125 1560 840 1200 1156.60 0.41 0 9857 1248 1223 1204 1179 1160 1214 1170 250 360 500 810 1 1 50065793 577 -7.02 1.05 12 0.25 -164.00 1097.00 1777 20231204 -35.17 1040 20240805 10.77 1605 -28.22 20240116 1040 10.77 20240805 1653 -30.31 20231211 1040 10.77 20240805 0.81 N 004920 500 250 억 205466 N N 0 N 00 N
12 20241209 140200 57 100.00 KOSPI 전기.전자 N N N N N 1154 -46 5 -3.83 116392919 100180 140.34 1200 1231 1140 1560 840 1200 1161.84 0.41 0 9618 1248 1223 1204 1179 1160 1214 1170 250 360 500 810 1 1 50065793 578 -7.04 1.05 12 0.20 -164.00 1097.00 1777 20231204 -35.06 1040 20240805 10.96 1605 -28.10 20240116 1040 10.96 20240805 1653 -30.19 20231211 1040 10.96 20240805 0.81 N 004920 500 250 억 205466 N N 0 N 00 N