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
011690/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
20241210,160254,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1936,82,2,4.42,137404918,72206,45.05,1854,1985,1854,2410,1298,1854,1902.95,1.02,0,24144,2047,1950,1900,1803,1753,1925,1778,914,556,2500,1330,1,1,36574394,708,-215.11,0.69,12,0.20,-9.00,2788.00,4600,20240502,-57.91,1850,20241209,4.65,4600,-57.91,20240502,1850,4.65,20241209,4600,-57.91,20240502,1850,4.65,20241209,0.99,N,011690,2500,914 억,,373718,N,N,1,N,00,N
20241210,150253,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1939,85,2,4.58,120977843,63761,39.78,1854,1985,1854,2410,1298,1854,1897.36,1.02,0,19208,2047,1950,1900,1803,1753,1925,1778,914,556,2500,1330,1,1,36574394,709,-215.44,0.70,12,0.17,-9.00,2788.00,4600,20240502,-57.85,1850,20241209,4.81,4600,-57.85,20240502,1850,4.81,20241209,4600,-57.85,20240502,1850,4.81,20241209,0.99,N,011690,2500,914 억,,373718,N,N,0,N,00,N
20241210,140253,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1932,78,2,4.21,118041788,62248,38.84,1854,1985,1854,2410,1298,1854,1896.31,1.02,0,18892,2047,1950,1900,1803,1753,1925,1778,914,556,2500,1330,1,1,36574394,707,-214.67,0.69,12,0.17,-9.00,2788.00,4600,20240502,-58.00,1850,20241209,4.43,4600,-58.00,20240502,1850,4.43,20241209,4600,-58.00,20240502,1850,4.43,20241209,0.99,N,011690,2500,914 억,,373718,N,N,0,N,00,N
20241210,130252,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1949,95,2,5.12,112115781,59186,36.93,1854,1985,1854,2410,1298,1854,1894.30,1.02,0,16986,2047,1950,1900,1803,1753,1925,1778,914,556,2500,1330,1,1,36574394,713,-216.56,0.70,12,0.16,-9.00,2788.00,4600,20240502,-57.63,1850,20241209,5.35,4600,-57.63,20240502,1850,5.35,20241209,4600,-57.63,20240502,1850,5.35,20241209,0.99,N,011690,2500,914 억,,373718,N,N,0,N,00,N
20241210,120252,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1983,129,2,6.96,100972332,53479,33.37,1854,1985,1854,2410,1298,1854,1888.07,1.02,0,18903,2047,1950,1900,1803,1753,1925,1778,914,556,2500,1330,1,1,36574394,725,-220.33,0.71,12,0.15,-9.00,2788.00,4600,20240502,-56.89,1850,20241209,7.19,4600,-56.89,20240502,1850,7.19,20241209,4600,-56.89,20240502,1850,7.19,20241209,0.99,N,011690,2500,914 억,,373718,N,N,0,N,00,N
20241210,110253,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1933,79,2,4.26,86363146,45985,28.69,1854,1935,1854,2410,1298,1854,1878.07,1.02,0,15767,2047,1950,1900,1803,1753,1925,1778,914,556,2500,1330,1,1,36574394,707,-214.78,0.69,12,0.13,-9.00,2788.00,4600,20240502,-57.98,1850,20241209,4.49,4600,-57.98,20240502,1850,4.49,20241209,4600,-57.98,20240502,1850,4.49,20241209,0.99,N,011690,2500,914 억,,373718,N,N,0,N,00,N
20241210,100253,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1927,73,2,3.94,75099876,40143,25.05,1854,1935,1854,2410,1298,1854,1870.81,1.02,0,12729,2047,1950,1900,1803,1753,1925,1778,914,556,2500,1330,1,1,36574394,705,-214.11,0.69,12,0.11,-9.00,2788.00,4600,20240502,-58.11,1850,20241209,4.16,4600,-58.11,20240502,1850,4.16,20241209,4600,-58.11,20240502,1850,4.16,20241209,0.99,N,011690,2500,914 억,,373718,N,N,0,N,00,N
20241210,090255,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1855,1,2,0.05,6970890,3759,2.35,1854,1856,1854,2410,1298,1854,1854.45,1.02,0,296,2047,1950,1900,1803,1753,1925,1778,914,556,2500,1330,1,1,36574394,678,-206.11,0.67,12,0.01,-9.00,2788.00,4600,20240502,-59.67,1850,20241209,0.27,4600,-59.67,20240502,1850,0.27,20241209,4600,-59.67,20240502,1850,0.27,20241209,0.99,N,011690,2500,914 억,,373718,N,N,0,N,00,N
20241209,160251,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1854,-161,5,-7.99,302657945,159035,85.91,1925,1997,1850,2615,1415,2015,1903.34,0.89,0,45434,2191,2103,2037,1949,1883,2070,1916,914,600,2500,1450,1,1,36574394,678,-206.00,0.66,12,0.43,-9.00,2788.00,4600,20240502,-59.70,1850,20241209,0.22,4600,-59.70,20240502,1850,0.22,20241209,4600,-59.70,20240502,1850,0.22,20241209,0.95,N,011690,2500,914 억,,325176,N,N,0,N,00,N
20241209,150254,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1883,-132,5,-6.55,262696414,137645,74.35,1925,1997,1850,2615,1415,2015,1908.51,0.89,0,41471,2191,2103,2037,1949,1883,2070,1916,914,600,2500,1450,1,1,36574394,689,-209.22,0.68,12,0.38,-9.00,2788.00,4600,20240502,-59.07,1850,20241209,1.78,4600,-59.07,20240502,1850,1.78,20241209,4600,-59.07,20240502,1850,1.78,20241209,0.95,N,011690,2500,914 억,,325176,N,N,0,N,00,N
20241209,140253,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1900,-115,5,-5.71,185909554,96850,52.32,1925,1997,1893,2615,1415,2015,1919.56,0.89,0,18860,2191,2103,2037,1949,1883,2070,1916,914,600,2500,1450,1,1,36574394,695,-211.11,0.68,12,0.26,-9.00,2788.00,4600,20240502,-58.70,1893,20241209,0.37,4600,-58.70,20240502,1893,0.37,20241209,4600,-58.70,20240502,1893,0.37,20241209,0.95,N,011690,2500,914 억,,325176,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 160254 57 100.00 KOSPI 전기.전자 N N N N N 1936 82 2 4.42 137404918 72206 45.05 1854 1985 1854 2410 1298 1854 1902.95 1.02 0 24144 2047 1950 1900 1803 1753 1925 1778 914 556 2500 1330 1 1 36574394 708 -215.11 0.69 12 0.20 -9.00 2788.00 4600 20240502 -57.91 1850 20241209 4.65 4600 -57.91 20240502 1850 4.65 20241209 4600 -57.91 20240502 1850 4.65 20241209 0.99 N 011690 2500 914 억 373718 N N 1 N 00 N
3 20241210 150253 57 100.00 KOSPI 전기.전자 N N N N N 1939 85 2 4.58 120977843 63761 39.78 1854 1985 1854 2410 1298 1854 1897.36 1.02 0 19208 2047 1950 1900 1803 1753 1925 1778 914 556 2500 1330 1 1 36574394 709 -215.44 0.70 12 0.17 -9.00 2788.00 4600 20240502 -57.85 1850 20241209 4.81 4600 -57.85 20240502 1850 4.81 20241209 4600 -57.85 20240502 1850 4.81 20241209 0.99 N 011690 2500 914 억 373718 N N 0 N 00 N
4 20241210 140253 57 100.00 KOSPI 전기.전자 N N N N N 1932 78 2 4.21 118041788 62248 38.84 1854 1985 1854 2410 1298 1854 1896.31 1.02 0 18892 2047 1950 1900 1803 1753 1925 1778 914 556 2500 1330 1 1 36574394 707 -214.67 0.69 12 0.17 -9.00 2788.00 4600 20240502 -58.00 1850 20241209 4.43 4600 -58.00 20240502 1850 4.43 20241209 4600 -58.00 20240502 1850 4.43 20241209 0.99 N 011690 2500 914 억 373718 N N 0 N 00 N
5 20241210 130252 57 100.00 KOSPI 전기.전자 N N N N N 1949 95 2 5.12 112115781 59186 36.93 1854 1985 1854 2410 1298 1854 1894.30 1.02 0 16986 2047 1950 1900 1803 1753 1925 1778 914 556 2500 1330 1 1 36574394 713 -216.56 0.70 12 0.16 -9.00 2788.00 4600 20240502 -57.63 1850 20241209 5.35 4600 -57.63 20240502 1850 5.35 20241209 4600 -57.63 20240502 1850 5.35 20241209 0.99 N 011690 2500 914 억 373718 N N 0 N 00 N
6 20241210 120252 57 100.00 KOSPI 전기.전자 N N N N N 1983 129 2 6.96 100972332 53479 33.37 1854 1985 1854 2410 1298 1854 1888.07 1.02 0 18903 2047 1950 1900 1803 1753 1925 1778 914 556 2500 1330 1 1 36574394 725 -220.33 0.71 12 0.15 -9.00 2788.00 4600 20240502 -56.89 1850 20241209 7.19 4600 -56.89 20240502 1850 7.19 20241209 4600 -56.89 20240502 1850 7.19 20241209 0.99 N 011690 2500 914 억 373718 N N 0 N 00 N
7 20241210 110253 57 100.00 KOSPI 전기.전자 N N N N N 1933 79 2 4.26 86363146 45985 28.69 1854 1935 1854 2410 1298 1854 1878.07 1.02 0 15767 2047 1950 1900 1803 1753 1925 1778 914 556 2500 1330 1 1 36574394 707 -214.78 0.69 12 0.13 -9.00 2788.00 4600 20240502 -57.98 1850 20241209 4.49 4600 -57.98 20240502 1850 4.49 20241209 4600 -57.98 20240502 1850 4.49 20241209 0.99 N 011690 2500 914 억 373718 N N 0 N 00 N
8 20241210 100253 57 100.00 KOSPI 전기.전자 N N N N N 1927 73 2 3.94 75099876 40143 25.05 1854 1935 1854 2410 1298 1854 1870.81 1.02 0 12729 2047 1950 1900 1803 1753 1925 1778 914 556 2500 1330 1 1 36574394 705 -214.11 0.69 12 0.11 -9.00 2788.00 4600 20240502 -58.11 1850 20241209 4.16 4600 -58.11 20240502 1850 4.16 20241209 4600 -58.11 20240502 1850 4.16 20241209 0.99 N 011690 2500 914 억 373718 N N 0 N 00 N
9 20241210 090255 57 100.00 KOSPI 전기.전자 N N N N N 1855 1 2 0.05 6970890 3759 2.35 1854 1856 1854 2410 1298 1854 1854.45 1.02 0 296 2047 1950 1900 1803 1753 1925 1778 914 556 2500 1330 1 1 36574394 678 -206.11 0.67 12 0.01 -9.00 2788.00 4600 20240502 -59.67 1850 20241209 0.27 4600 -59.67 20240502 1850 0.27 20241209 4600 -59.67 20240502 1850 0.27 20241209 0.99 N 011690 2500 914 억 373718 N N 0 N 00 N
10 20241209 160251 57 100.00 KOSPI 신저가 전기.전자 N N N N N 1854 -161 5 -7.99 302657945 159035 85.91 1925 1997 1850 2615 1415 2015 1903.34 0.89 0 45434 2191 2103 2037 1949 1883 2070 1916 914 600 2500 1450 1 1 36574394 678 -206.00 0.66 12 0.43 -9.00 2788.00 4600 20240502 -59.70 1850 20241209 0.22 4600 -59.70 20240502 1850 0.22 20241209 4600 -59.70 20240502 1850 0.22 20241209 0.95 N 011690 2500 914 억 325176 N N 0 N 00 N
11 20241209 150254 57 100.00 KOSPI 신저가 전기.전자 N N N N N 1883 -132 5 -6.55 262696414 137645 74.35 1925 1997 1850 2615 1415 2015 1908.51 0.89 0 41471 2191 2103 2037 1949 1883 2070 1916 914 600 2500 1450 1 1 36574394 689 -209.22 0.68 12 0.38 -9.00 2788.00 4600 20240502 -59.07 1850 20241209 1.78 4600 -59.07 20240502 1850 1.78 20241209 4600 -59.07 20240502 1850 1.78 20241209 0.95 N 011690 2500 914 억 325176 N N 0 N 00 N
12 20241209 140253 57 100.00 KOSPI 신저가 전기.전자 N N N N N 1900 -115 5 -5.71 185909554 96850 52.32 1925 1997 1893 2615 1415 2015 1919.56 0.89 0 18860 2191 2103 2037 1949 1883 2070 1916 914 600 2500 1450 1 1 36574394 695 -211.11 0.68 12 0.26 -9.00 2788.00 4600 20240502 -58.70 1893 20241209 0.37 4600 -58.70 20240502 1893 0.37 20241209 4600 -58.70 20240502 1893 0.37 20241209 0.95 N 011690 2500 914 억 325176 N N 0 N 00 N