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
011930/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
20241210,160256,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,1117,85,2,8.24,1019184891,937335,70.48,1030,1120,1030,1341,723,1032,1087.35,4.56,0,344192,1134,1082,1056,1004,978,1070,992,1030,309,500,760,1,1,205848151,2299,14.14,0.93,12,0.46,79.00,1196.00,2590,20240405,-56.87,1030,20241210,8.45,2590,-56.87,20240405,1030,8.45,20241210,2590,-56.87,20240405,1030,8.45,20241210,2.61,N,011930,500,1030 억,,9378261,N,N,1474,N,00,N
20241210,150255,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,1110,78,2,7.56,940058167,866328,65.14,1030,1115,1030,1341,723,1032,1085.14,4.56,0,336055,1134,1082,1056,1004,978,1070,992,1030,309,500,760,1,1,205848151,2285,14.05,0.93,12,0.42,79.00,1196.00,2590,20240405,-57.14,1030,20241210,7.77,2590,-57.14,20240405,1030,7.77,20241210,2590,-57.14,20240405,1030,7.77,20241210,2.61,N,011930,500,1030 억,,9378261,N,N,8994,N,00,N
20241210,140255,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,1108,76,2,7.36,890521991,821701,61.79,1030,1110,1030,1341,723,1032,1083.79,4.56,0,333528,1134,1082,1056,1004,978,1070,992,1030,309,500,760,1,1,205848151,2281,14.03,0.93,12,0.40,79.00,1196.00,2590,20240405,-57.22,1030,20241210,7.57,2590,-57.22,20240405,1030,7.57,20241210,2590,-57.22,20240405,1030,7.57,20241210,2.61,N,011930,500,1030 억,,9378261,N,N,8994,N,00,N
20241210,130254,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,1095,63,2,6.10,680999918,631220,47.46,1030,1097,1030,1341,723,1032,1078.91,4.56,0,275726,1134,1082,1056,1004,978,1070,992,1030,309,500,760,1,1,205848151,2254,13.86,0.92,12,0.31,79.00,1196.00,2590,20240405,-57.72,1030,20241210,6.31,2590,-57.72,20240405,1030,6.31,20241210,2590,-57.72,20240405,1030,6.31,20241210,2.61,N,011930,500,1030 억,,9378261,N,N,8994,N,00,N
20241210,120254,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,1096,64,2,6.20,608423086,564794,42.47,1030,1097,1030,1341,723,1032,1077.30,4.56,0,256825,1134,1082,1056,1004,978,1070,992,1030,309,500,760,1,1,205848151,2256,13.87,0.92,12,0.27,79.00,1196.00,2590,20240405,-57.68,1030,20241210,6.41,2590,-57.68,20240405,1030,6.41,20241210,2590,-57.68,20240405,1030,6.41,20241210,2.61,N,011930,500,1030 억,,9378261,N,N,8994,N,00,N
20241210,110254,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,1091,59,2,5.72,504426258,469704,35.32,1030,1092,1030,1341,723,1032,1073.98,4.56,0,198045,1134,1082,1056,1004,978,1070,992,1030,309,500,760,1,1,205848151,2246,13.81,0.91,12,0.23,79.00,1196.00,2590,20240405,-57.88,1030,20241210,5.92,2590,-57.88,20240405,1030,5.92,20241210,2590,-57.88,20240405,1030,5.92,20241210,2.61,N,011930,500,1030 억,,9378261,N,N,8994,N,00,N
20241210,100254,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,1083,51,2,4.94,342782106,320986,24.14,1030,1087,1030,1341,723,1032,1067.97,4.56,0,165031,1134,1082,1056,1004,978,1070,992,1030,309,500,760,1,1,205848151,2229,13.71,0.91,12,0.16,79.00,1196.00,2590,20240405,-58.19,1030,20241210,5.15,2590,-58.19,20240405,1030,5.15,20241210,2590,-58.19,20240405,1030,5.15,20241210,2.61,N,011930,500,1030 억,,9378261,N,N,8994,N,00,N
20241210,090257,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,1051,19,2,1.84,55225281,53330,4.01,1030,1059,1030,1341,723,1032,1035.58,4.56,0,17837,1134,1082,1056,1004,978,1070,992,1030,309,500,760,1,1,205848151,2163,13.30,0.88,12,0.03,79.00,1196.00,2590,20240405,-59.42,1030,20241210,2.04,2590,-59.42,20240405,1030,2.04,20241210,2590,-59.42,20240405,1030,2.04,20241210,2.61,N,011930,500,1030 억,,9378261,N,N,8994,N,00,N
20241209,160253,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,1032,-76,5,-6.86,1382296491,1313676,112.45,1100,1108,1030,1440,776,1108,1051.59,4.48,0,125988,1152,1130,1096,1074,1040,1141,1085,1030,332,500,810,1,1,205848151,2124,13.06,0.86,12,0.64,79.00,1196.00,2590,20240405,-60.15,1030,20241209,0.19,2590,-60.15,20240405,1030,0.19,20241209,2590,-60.15,20240405,1030,0.19,20241209,2.66,N,011930,500,1030 억,,9230939,N,N,8982,N,00,N
20241209,150255,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,1034,-74,5,-6.68,1293391046,1227609,105.09,1100,1108,1030,1440,776,1108,1052.88,4.48,0,119683,1152,1130,1096,1074,1040,1141,1085,1030,332,500,810,1,1,205848151,2128,13.09,0.86,12,0.60,79.00,1196.00,2590,20240405,-60.08,1030,20241209,0.39,2590,-60.08,20240405,1030,0.39,20241209,2590,-60.08,20240405,1030,0.39,20241209,2.66,N,011930,500,1030 억,,9230939,N,N,1821,N,00,N
20241209,140255,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,1042,-66,5,-5.96,1060255275,1002473,85.81,1100,1108,1035,1440,776,1108,1056.84,4.48,0,16115,1152,1130,1096,1074,1040,1141,1085,1030,332,500,810,1,1,205848151,2145,13.19,0.87,12,0.49,79.00,1196.00,2590,20240405,-59.77,1035,20241209,0.68,2590,-59.77,20240405,1035,0.68,20241209,2590,-59.77,20240405,1035,0.68,20241209,2.66,N,011930,500,1030 억,,9230939,N,N,1821,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 160256 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 1117 85 2 8.24 1019184891 937335 70.48 1030 1120 1030 1341 723 1032 1087.35 4.56 0 344192 1134 1082 1056 1004 978 1070 992 1030 309 500 760 1 1 205848151 2299 14.14 0.93 12 0.46 79.00 1196.00 2590 20240405 -56.87 1030 20241210 8.45 2590 -56.87 20240405 1030 8.45 20241210 2590 -56.87 20240405 1030 8.45 20241210 2.61 N 011930 500 1030 억 9378261 N N 1474 N 00 N
3 20241210 150255 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 1110 78 2 7.56 940058167 866328 65.14 1030 1115 1030 1341 723 1032 1085.14 4.56 0 336055 1134 1082 1056 1004 978 1070 992 1030 309 500 760 1 1 205848151 2285 14.05 0.93 12 0.42 79.00 1196.00 2590 20240405 -57.14 1030 20241210 7.77 2590 -57.14 20240405 1030 7.77 20241210 2590 -57.14 20240405 1030 7.77 20241210 2.61 N 011930 500 1030 억 9378261 N N 8994 N 00 N
4 20241210 140255 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 1108 76 2 7.36 890521991 821701 61.79 1030 1110 1030 1341 723 1032 1083.79 4.56 0 333528 1134 1082 1056 1004 978 1070 992 1030 309 500 760 1 1 205848151 2281 14.03 0.93 12 0.40 79.00 1196.00 2590 20240405 -57.22 1030 20241210 7.57 2590 -57.22 20240405 1030 7.57 20241210 2590 -57.22 20240405 1030 7.57 20241210 2.61 N 011930 500 1030 억 9378261 N N 8994 N 00 N
5 20241210 130254 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 1095 63 2 6.10 680999918 631220 47.46 1030 1097 1030 1341 723 1032 1078.91 4.56 0 275726 1134 1082 1056 1004 978 1070 992 1030 309 500 760 1 1 205848151 2254 13.86 0.92 12 0.31 79.00 1196.00 2590 20240405 -57.72 1030 20241210 6.31 2590 -57.72 20240405 1030 6.31 20241210 2590 -57.72 20240405 1030 6.31 20241210 2.61 N 011930 500 1030 억 9378261 N N 8994 N 00 N
6 20241210 120254 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 1096 64 2 6.20 608423086 564794 42.47 1030 1097 1030 1341 723 1032 1077.30 4.56 0 256825 1134 1082 1056 1004 978 1070 992 1030 309 500 760 1 1 205848151 2256 13.87 0.92 12 0.27 79.00 1196.00 2590 20240405 -57.68 1030 20241210 6.41 2590 -57.68 20240405 1030 6.41 20241210 2590 -57.68 20240405 1030 6.41 20241210 2.61 N 011930 500 1030 억 9378261 N N 8994 N 00 N
7 20241210 110254 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 1091 59 2 5.72 504426258 469704 35.32 1030 1092 1030 1341 723 1032 1073.98 4.56 0 198045 1134 1082 1056 1004 978 1070 992 1030 309 500 760 1 1 205848151 2246 13.81 0.91 12 0.23 79.00 1196.00 2590 20240405 -57.88 1030 20241210 5.92 2590 -57.88 20240405 1030 5.92 20241210 2590 -57.88 20240405 1030 5.92 20241210 2.61 N 011930 500 1030 억 9378261 N N 8994 N 00 N
8 20241210 100254 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 1083 51 2 4.94 342782106 320986 24.14 1030 1087 1030 1341 723 1032 1067.97 4.56 0 165031 1134 1082 1056 1004 978 1070 992 1030 309 500 760 1 1 205848151 2229 13.71 0.91 12 0.16 79.00 1196.00 2590 20240405 -58.19 1030 20241210 5.15 2590 -58.19 20240405 1030 5.15 20241210 2590 -58.19 20240405 1030 5.15 20241210 2.61 N 011930 500 1030 억 9378261 N N 8994 N 00 N
9 20241210 090257 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 1051 19 2 1.84 55225281 53330 4.01 1030 1059 1030 1341 723 1032 1035.58 4.56 0 17837 1134 1082 1056 1004 978 1070 992 1030 309 500 760 1 1 205848151 2163 13.30 0.88 12 0.03 79.00 1196.00 2590 20240405 -59.42 1030 20241210 2.04 2590 -59.42 20240405 1030 2.04 20241210 2590 -59.42 20240405 1030 2.04 20241210 2.61 N 011930 500 1030 억 9378261 N N 8994 N 00 N
10 20241209 160253 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 1032 -76 5 -6.86 1382296491 1313676 112.45 1100 1108 1030 1440 776 1108 1051.59 4.48 0 125988 1152 1130 1096 1074 1040 1141 1085 1030 332 500 810 1 1 205848151 2124 13.06 0.86 12 0.64 79.00 1196.00 2590 20240405 -60.15 1030 20241209 0.19 2590 -60.15 20240405 1030 0.19 20241209 2590 -60.15 20240405 1030 0.19 20241209 2.66 N 011930 500 1030 억 9230939 N N 8982 N 00 N
11 20241209 150255 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 1034 -74 5 -6.68 1293391046 1227609 105.09 1100 1108 1030 1440 776 1108 1052.88 4.48 0 119683 1152 1130 1096 1074 1040 1141 1085 1030 332 500 810 1 1 205848151 2128 13.09 0.86 12 0.60 79.00 1196.00 2590 20240405 -60.08 1030 20241209 0.39 2590 -60.08 20240405 1030 0.39 20241209 2590 -60.08 20240405 1030 0.39 20241209 2.66 N 011930 500 1030 억 9230939 N N 1821 N 00 N
12 20241209 140255 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 1042 -66 5 -5.96 1060255275 1002473 85.81 1100 1108 1035 1440 776 1108 1056.84 4.48 0 16115 1152 1130 1096 1074 1040 1141 1085 1030 332 500 810 1 1 205848151 2145 13.19 0.87 12 0.49 79.00 1196.00 2590 20240405 -59.77 1035 20241209 0.68 2590 -59.77 20240405 1035 0.68 20241209 2590 -59.77 20240405 1035 0.68 20241209 2.66 N 011930 500 1030 억 9230939 N N 1821 N 00 N