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
007810/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
20241210,160227,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,8330,500,2,6.39,584404790,71617,60.33,7740,8340,7740,10170,5490,7830,8160.08,2.24,0,35883,8270,8050,7900,7680,7530,7975,7605,118,2340,500,5630,10,1,23620751,1968,-6.23,0.53,12,0.30,-1338.00,15784.00,22550,20231214,-63.06,7740,20241210,7.62,22250,-62.56,20240215,7740,7.62,20241210,22550,-63.06,20231214,7740,7.62,20241210,3.26,N,007810,500,118 억,,528916,N,N,330,N,00,N
20241210,150227,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,8320,490,2,6.26,533603320,65515,55.19,7740,8320,7740,10170,5490,7830,8144.75,2.24,0,33962,8270,8050,7900,7680,7530,7975,7605,118,2340,500,5630,10,1,23620751,1965,-6.22,0.53,12,0.28,-1338.00,15784.00,22550,20231214,-63.10,7740,20241210,7.49,22250,-62.61,20240215,7740,7.49,20241210,22550,-63.10,20231214,7740,7.49,20241210,3.26,N,007810,500,118 억,,528916,N,N,476,N,00,N
20241210,140227,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,8260,430,2,5.49,445960890,54938,46.28,7740,8290,7740,10170,5490,7830,8117.53,2.24,0,29123,8270,8050,7900,7680,7530,7975,7605,118,2340,500,5630,10,1,23620751,1951,-6.17,0.52,12,0.23,-1338.00,15784.00,22550,20231214,-63.37,7740,20241210,6.72,22250,-62.88,20240215,7740,6.72,20241210,22550,-63.37,20231214,7740,6.72,20241210,3.26,N,007810,500,118 억,,528916,N,N,476,N,00,N
20241210,130226,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,8230,400,2,5.11,394089600,48655,40.99,7740,8270,7740,10170,5490,7830,8099.67,2.24,0,24473,8270,8050,7900,7680,7530,7975,7605,118,2340,500,5630,10,1,23620751,1944,-6.15,0.52,12,0.21,-1338.00,15784.00,22550,20231214,-63.50,7740,20241210,6.33,22250,-63.01,20240215,7740,6.33,20241210,22550,-63.50,20231214,7740,6.33,20241210,3.26,N,007810,500,118 억,,528916,N,N,476,N,00,N
20241210,120226,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,8180,350,2,4.47,335225360,41446,34.92,7740,8270,7740,10170,5490,7830,8088.24,2.24,0,20447,8270,8050,7900,7680,7530,7975,7605,118,2340,500,5630,10,1,23620751,1932,-6.11,0.52,12,0.18,-1338.00,15784.00,22550,20231214,-63.73,7740,20241210,5.68,22250,-63.24,20240215,7740,5.68,20241210,22550,-63.73,20231214,7740,5.68,20241210,3.26,N,007810,500,118 억,,528916,N,N,476,N,00,N
20241210,110226,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,8130,300,2,3.83,215784850,26903,22.66,7740,8180,7740,10170,5490,7830,8020.85,2.24,0,14872,8270,8050,7900,7680,7530,7975,7605,118,2340,500,5630,10,1,23620751,1920,-6.08,0.52,12,0.11,-1338.00,15784.00,22550,20231214,-63.95,7740,20241210,5.04,22250,-63.46,20240215,7740,5.04,20241210,22550,-63.95,20231214,7740,5.04,20241210,3.26,N,007810,500,118 억,,528916,N,N,476,N,00,N
20241210,100226,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,8100,270,2,3.45,136038750,17099,14.40,7740,8100,7740,10170,5490,7830,7955.95,2.24,0,9573,8270,8050,7900,7680,7530,7975,7605,118,2340,500,5630,10,1,23620751,1913,-6.05,0.51,12,0.07,-1338.00,15784.00,22550,20231214,-64.08,7740,20241210,4.65,22250,-63.60,20240215,7740,4.65,20241210,22550,-64.08,20231214,7740,4.65,20241210,3.26,N,007810,500,118 억,,528916,N,N,476,N,00,N
20241210,090229,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,7850,20,2,0.26,35309870,4559,3.84,7740,7850,7740,10170,5490,7830,7745.09,2.24,0,1794,8270,8050,7900,7680,7530,7975,7605,118,2340,500,5630,10,1,23620751,1854,-5.87,0.50,12,0.02,-1338.00,15784.00,22550,20231214,-65.19,7740,20241210,1.42,22250,-64.72,20240215,7740,1.42,20241210,22550,-65.19,20231214,7740,1.42,20241210,3.26,N,007810,500,118 억,,528916,N,N,476,N,00,N
20241209,160225,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,7830,-300,5,-3.69,929472220,117676,101.96,7910,8120,7750,10560,5700,8130,7898.58,2.30,0,-15508,8650,8390,8100,7840,7550,8245,7695,118,2430,500,5850,10,1,23620751,1850,-5.85,0.50,12,0.50,-1338.00,15784.00,22550,20231214,-65.28,7750,20241209,1.03,22250,-64.81,20240215,7750,1.03,20241209,22550,-65.28,20231214,7750,1.03,20241209,3.30,N,007810,500,118 억,,543774,N,N,476,N,00,N
20241209,150227,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,7900,-230,5,-2.83,853147540,107969,93.55,7910,8120,7750,10560,5700,8130,7901.78,2.30,0,-17346,8650,8390,8100,7840,7550,8245,7695,118,2430,500,5850,10,1,23620751,1866,-5.90,0.50,12,0.46,-1338.00,15784.00,22550,20231214,-64.97,7750,20241209,1.94,22250,-64.49,20240215,7750,1.94,20241209,22550,-64.97,20231214,7750,1.94,20241209,3.30,N,007810,500,118 억,,543774,N,N,749,N,00,N
20241209,140227,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,7930,-200,5,-2.46,699187650,88526,76.70,7910,8120,7750,10560,5700,8130,7898.11,2.30,0,-19296,8650,8390,8100,7840,7550,8245,7695,118,2430,500,5850,10,1,23620751,1873,-5.93,0.50,12,0.37,-1338.00,15784.00,22550,20231214,-64.83,7750,20241209,2.32,22250,-64.36,20240215,7750,2.32,20241209,22550,-64.83,20231214,7750,2.32,20241209,3.30,N,007810,500,118 억,,543774,N,N,749,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 160227 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 8330 500 2 6.39 584404790 71617 60.33 7740 8340 7740 10170 5490 7830 8160.08 2.24 0 35883 8270 8050 7900 7680 7530 7975 7605 118 2340 500 5630 10 1 23620751 1968 -6.23 0.53 12 0.30 -1338.00 15784.00 22550 20231214 -63.06 7740 20241210 7.62 22250 -62.56 20240215 7740 7.62 20241210 22550 -63.06 20231214 7740 7.62 20241210 3.26 N 007810 500 118 억 528916 N N 330 N 00 N
3 20241210 150227 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 8320 490 2 6.26 533603320 65515 55.19 7740 8320 7740 10170 5490 7830 8144.75 2.24 0 33962 8270 8050 7900 7680 7530 7975 7605 118 2340 500 5630 10 1 23620751 1965 -6.22 0.53 12 0.28 -1338.00 15784.00 22550 20231214 -63.10 7740 20241210 7.49 22250 -62.61 20240215 7740 7.49 20241210 22550 -63.10 20231214 7740 7.49 20241210 3.26 N 007810 500 118 억 528916 N N 476 N 00 N
4 20241210 140227 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 8260 430 2 5.49 445960890 54938 46.28 7740 8290 7740 10170 5490 7830 8117.53 2.24 0 29123 8270 8050 7900 7680 7530 7975 7605 118 2340 500 5630 10 1 23620751 1951 -6.17 0.52 12 0.23 -1338.00 15784.00 22550 20231214 -63.37 7740 20241210 6.72 22250 -62.88 20240215 7740 6.72 20241210 22550 -63.37 20231214 7740 6.72 20241210 3.26 N 007810 500 118 억 528916 N N 476 N 00 N
5 20241210 130226 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 8230 400 2 5.11 394089600 48655 40.99 7740 8270 7740 10170 5490 7830 8099.67 2.24 0 24473 8270 8050 7900 7680 7530 7975 7605 118 2340 500 5630 10 1 23620751 1944 -6.15 0.52 12 0.21 -1338.00 15784.00 22550 20231214 -63.50 7740 20241210 6.33 22250 -63.01 20240215 7740 6.33 20241210 22550 -63.50 20231214 7740 6.33 20241210 3.26 N 007810 500 118 억 528916 N N 476 N 00 N
6 20241210 120226 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 8180 350 2 4.47 335225360 41446 34.92 7740 8270 7740 10170 5490 7830 8088.24 2.24 0 20447 8270 8050 7900 7680 7530 7975 7605 118 2340 500 5630 10 1 23620751 1932 -6.11 0.52 12 0.18 -1338.00 15784.00 22550 20231214 -63.73 7740 20241210 5.68 22250 -63.24 20240215 7740 5.68 20241210 22550 -63.73 20231214 7740 5.68 20241210 3.26 N 007810 500 118 억 528916 N N 476 N 00 N
7 20241210 110226 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 8130 300 2 3.83 215784850 26903 22.66 7740 8180 7740 10170 5490 7830 8020.85 2.24 0 14872 8270 8050 7900 7680 7530 7975 7605 118 2340 500 5630 10 1 23620751 1920 -6.08 0.52 12 0.11 -1338.00 15784.00 22550 20231214 -63.95 7740 20241210 5.04 22250 -63.46 20240215 7740 5.04 20241210 22550 -63.95 20231214 7740 5.04 20241210 3.26 N 007810 500 118 억 528916 N N 476 N 00 N
8 20241210 100226 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 8100 270 2 3.45 136038750 17099 14.40 7740 8100 7740 10170 5490 7830 7955.95 2.24 0 9573 8270 8050 7900 7680 7530 7975 7605 118 2340 500 5630 10 1 23620751 1913 -6.05 0.51 12 0.07 -1338.00 15784.00 22550 20231214 -64.08 7740 20241210 4.65 22250 -63.60 20240215 7740 4.65 20241210 22550 -64.08 20231214 7740 4.65 20241210 3.26 N 007810 500 118 억 528916 N N 476 N 00 N
9 20241210 090229 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 7850 20 2 0.26 35309870 4559 3.84 7740 7850 7740 10170 5490 7830 7745.09 2.24 0 1794 8270 8050 7900 7680 7530 7975 7605 118 2340 500 5630 10 1 23620751 1854 -5.87 0.50 12 0.02 -1338.00 15784.00 22550 20231214 -65.19 7740 20241210 1.42 22250 -64.72 20240215 7740 1.42 20241210 22550 -65.19 20231214 7740 1.42 20241210 3.26 N 007810 500 118 억 528916 N N 476 N 00 N
10 20241209 160225 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 7830 -300 5 -3.69 929472220 117676 101.96 7910 8120 7750 10560 5700 8130 7898.58 2.30 0 -15508 8650 8390 8100 7840 7550 8245 7695 118 2430 500 5850 10 1 23620751 1850 -5.85 0.50 12 0.50 -1338.00 15784.00 22550 20231214 -65.28 7750 20241209 1.03 22250 -64.81 20240215 7750 1.03 20241209 22550 -65.28 20231214 7750 1.03 20241209 3.30 N 007810 500 118 억 543774 N N 476 N 00 N
11 20241209 150227 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 7900 -230 5 -2.83 853147540 107969 93.55 7910 8120 7750 10560 5700 8130 7901.78 2.30 0 -17346 8650 8390 8100 7840 7550 8245 7695 118 2430 500 5850 10 1 23620751 1866 -5.90 0.50 12 0.46 -1338.00 15784.00 22550 20231214 -64.97 7750 20241209 1.94 22250 -64.49 20240215 7750 1.94 20241209 22550 -64.97 20231214 7750 1.94 20241209 3.30 N 007810 500 118 억 543774 N N 749 N 00 N
12 20241209 140227 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 7930 -200 5 -2.46 699187650 88526 76.70 7910 8120 7750 10560 5700 8130 7898.11 2.30 0 -19296 8650 8390 8100 7840 7550 8245 7695 118 2430 500 5850 10 1 23620751 1873 -5.93 0.50 12 0.37 -1338.00 15784.00 22550 20231214 -64.83 7750 20241209 2.32 22250 -64.36 20240215 7750 2.32 20241209 22550 -64.83 20231214 7750 2.32 20241209 3.30 N 007810 500 118 억 543774 N N 749 N 00 N