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
014910/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
20241210,160310,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1014,29,2,2.94,53102683,53466,120.64,966,1015,966,1280,690,985,993.07,0.83,0,7974,1023,1003,994,974,965,999,970,112,295,500,680,1,1,22460985,228,-14.28,0.61,12,0.24,-71.00,1659.00,1890,20240507,-46.35,966,20241210,4.97,1890,-46.35,20240507,966,4.97,20241210,1890,-46.35,20240507,966,4.97,20241210,0.95,N,014910,500,112 억,,185893,N,N,0,N,00,N
20241210,150310,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1014,29,2,2.94,48035270,48460,109.34,966,1014,966,1280,690,985,991.24,0.83,0,7004,1023,1003,994,974,965,999,970,112,295,500,680,1,1,22460985,228,-14.28,0.61,12,0.22,-71.00,1659.00,1890,20240507,-46.35,966,20241210,4.97,1890,-46.35,20240507,966,4.97,20241210,1890,-46.35,20240507,966,4.97,20241210,0.95,N,014910,500,112 억,,185893,N,N,0,N,00,N
20241210,140310,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1011,26,2,2.64,44677944,45142,101.85,966,1013,966,1280,690,985,989.72,0.83,0,6995,1023,1003,994,974,965,999,970,112,295,500,680,1,1,22460985,227,-14.24,0.61,12,0.20,-71.00,1659.00,1890,20240507,-46.51,966,20241210,4.66,1890,-46.51,20240507,966,4.66,20241210,1890,-46.51,20240507,966,4.66,20241210,0.95,N,014910,500,112 억,,185893,N,N,0,N,00,N
20241210,130308,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1005,20,2,2.03,37717570,38249,86.30,966,1009,966,1280,690,985,986.11,0.83,0,5809,1023,1003,994,974,965,999,970,112,295,500,680,1,1,22460985,226,-14.15,0.61,12,0.17,-71.00,1659.00,1890,20240507,-46.83,966,20241210,4.04,1890,-46.83,20240507,966,4.04,20241210,1890,-46.83,20240507,966,4.04,20241210,0.95,N,014910,500,112 억,,185893,N,N,0,N,00,N
20241210,120309,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1007,22,2,2.23,34842195,35390,79.85,966,1009,966,1280,690,985,984.52,0.83,0,4892,1023,1003,994,974,965,999,970,112,295,500,680,1,1,22460985,226,-14.18,0.61,12,0.16,-71.00,1659.00,1890,20240507,-46.72,966,20241210,4.24,1890,-46.72,20240507,966,4.24,20241210,1890,-46.72,20240507,966,4.24,20241210,0.95,N,014910,500,112 억,,185893,N,N,0,N,00,N
20241210,110309,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1003,18,2,1.83,32918132,33479,75.54,966,1005,966,1280,690,985,983.25,0.83,0,4812,1023,1003,994,974,965,999,970,112,295,500,680,1,1,22460985,225,-14.13,0.60,12,0.15,-71.00,1659.00,1890,20240507,-46.93,966,20241210,3.83,1890,-46.93,20240507,966,3.83,20241210,1890,-46.93,20240507,966,3.83,20241210,0.95,N,014910,500,112 억,,185893,N,N,0,N,00,N
20241210,100309,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1004,19,2,1.93,30845260,31415,70.88,966,1005,966,1280,690,985,981.86,0.83,0,3729,1023,1003,994,974,965,999,970,112,295,500,680,1,1,22460985,226,-14.14,0.61,12,0.14,-71.00,1659.00,1890,20240507,-46.88,966,20241210,3.93,1890,-46.88,20240507,966,3.93,20241210,1890,-46.88,20240507,966,3.93,20241210,0.95,N,014910,500,112 억,,185893,N,N,0,N,00,N
20241210,090311,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,983,-2,5,-0.20,12135429,12552,28.32,966,983,966,1280,690,985,966.79,0.83,0,695,1023,1003,994,974,965,999,970,112,295,500,680,1,1,22460985,221,-13.85,0.59,12,0.06,-71.00,1659.00,1890,20240507,-47.99,966,20241210,1.76,1890,-47.99,20240507,966,1.76,20241210,1890,-47.99,20240507,966,1.76,20241210,0.95,N,014910,500,112 억,,185893,N,N,0,N,00,N
20241209,160307,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,985,-49,5,-4.74,43849677,44120,42.91,995,1014,985,1344,724,1034,994.19,0.84,0,-2136,1079,1056,1023,1000,967,1040,984,112,310,500,720,1,1,22460985,221,-13.87,0.59,12,0.20,-71.00,1659.00,1890,20240507,-47.88,985,20241209,0.00,1890,-47.88,20240507,985,0.00,20241209,1890,-47.88,20240507,985,0.00,20241209,0.96,N,014910,500,112 억,,188014,N,N,0,N,00,N
20241209,150310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,992,-42,5,-4.06,34337784,34502,33.56,995,1014,992,1344,724,1034,995.24,0.84,0,-1348,1079,1056,1023,1000,967,1040,984,112,310,500,720,1,1,22460985,223,-13.97,0.60,12,0.15,-71.00,1659.00,1890,20240507,-47.51,990,20241206,0.20,1890,-47.51,20240507,990,0.20,20241206,1890,-47.51,20240507,990,0.20,20241206,0.96,N,014910,500,112 억,,188014,N,N,0,N,00,N
20241209,140309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,996,-38,5,-3.68,26176168,26289,25.57,995,1014,992,1344,724,1034,995.71,0.84,0,-848,1079,1056,1023,1000,967,1040,984,112,310,500,720,1,1,22460985,224,-14.03,0.60,12,0.12,-71.00,1659.00,1890,20240507,-47.30,990,20241206,0.61,1890,-47.30,20240507,990,0.61,20241206,1890,-47.30,20240507,990,0.61,20241206,0.96,N,014910,500,112 억,,188014,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 160310 57 100.00 KOSPI 신저가 전기.전자 N N N N N 1014 29 2 2.94 53102683 53466 120.64 966 1015 966 1280 690 985 993.07 0.83 0 7974 1023 1003 994 974 965 999 970 112 295 500 680 1 1 22460985 228 -14.28 0.61 12 0.24 -71.00 1659.00 1890 20240507 -46.35 966 20241210 4.97 1890 -46.35 20240507 966 4.97 20241210 1890 -46.35 20240507 966 4.97 20241210 0.95 N 014910 500 112 억 185893 N N 0 N 00 N
3 20241210 150310 57 100.00 KOSPI 신저가 전기.전자 N N N N N 1014 29 2 2.94 48035270 48460 109.34 966 1014 966 1280 690 985 991.24 0.83 0 7004 1023 1003 994 974 965 999 970 112 295 500 680 1 1 22460985 228 -14.28 0.61 12 0.22 -71.00 1659.00 1890 20240507 -46.35 966 20241210 4.97 1890 -46.35 20240507 966 4.97 20241210 1890 -46.35 20240507 966 4.97 20241210 0.95 N 014910 500 112 억 185893 N N 0 N 00 N
4 20241210 140310 57 100.00 KOSPI 신저가 전기.전자 N N N N N 1011 26 2 2.64 44677944 45142 101.85 966 1013 966 1280 690 985 989.72 0.83 0 6995 1023 1003 994 974 965 999 970 112 295 500 680 1 1 22460985 227 -14.24 0.61 12 0.20 -71.00 1659.00 1890 20240507 -46.51 966 20241210 4.66 1890 -46.51 20240507 966 4.66 20241210 1890 -46.51 20240507 966 4.66 20241210 0.95 N 014910 500 112 억 185893 N N 0 N 00 N
5 20241210 130308 57 100.00 KOSPI 신저가 전기.전자 N N N N N 1005 20 2 2.03 37717570 38249 86.30 966 1009 966 1280 690 985 986.11 0.83 0 5809 1023 1003 994 974 965 999 970 112 295 500 680 1 1 22460985 226 -14.15 0.61 12 0.17 -71.00 1659.00 1890 20240507 -46.83 966 20241210 4.04 1890 -46.83 20240507 966 4.04 20241210 1890 -46.83 20240507 966 4.04 20241210 0.95 N 014910 500 112 억 185893 N N 0 N 00 N
6 20241210 120309 57 100.00 KOSPI 신저가 전기.전자 N N N N N 1007 22 2 2.23 34842195 35390 79.85 966 1009 966 1280 690 985 984.52 0.83 0 4892 1023 1003 994 974 965 999 970 112 295 500 680 1 1 22460985 226 -14.18 0.61 12 0.16 -71.00 1659.00 1890 20240507 -46.72 966 20241210 4.24 1890 -46.72 20240507 966 4.24 20241210 1890 -46.72 20240507 966 4.24 20241210 0.95 N 014910 500 112 억 185893 N N 0 N 00 N
7 20241210 110309 57 100.00 KOSPI 신저가 전기.전자 N N N N N 1003 18 2 1.83 32918132 33479 75.54 966 1005 966 1280 690 985 983.25 0.83 0 4812 1023 1003 994 974 965 999 970 112 295 500 680 1 1 22460985 225 -14.13 0.60 12 0.15 -71.00 1659.00 1890 20240507 -46.93 966 20241210 3.83 1890 -46.93 20240507 966 3.83 20241210 1890 -46.93 20240507 966 3.83 20241210 0.95 N 014910 500 112 억 185893 N N 0 N 00 N
8 20241210 100309 57 100.00 KOSPI 신저가 전기.전자 N N N N N 1004 19 2 1.93 30845260 31415 70.88 966 1005 966 1280 690 985 981.86 0.83 0 3729 1023 1003 994 974 965 999 970 112 295 500 680 1 1 22460985 226 -14.14 0.61 12 0.14 -71.00 1659.00 1890 20240507 -46.88 966 20241210 3.93 1890 -46.88 20240507 966 3.93 20241210 1890 -46.88 20240507 966 3.93 20241210 0.95 N 014910 500 112 억 185893 N N 0 N 00 N
9 20241210 090311 57 100.00 KOSPI 신저가 전기.전자 N N N N N 983 -2 5 -0.20 12135429 12552 28.32 966 983 966 1280 690 985 966.79 0.83 0 695 1023 1003 994 974 965 999 970 112 295 500 680 1 1 22460985 221 -13.85 0.59 12 0.06 -71.00 1659.00 1890 20240507 -47.99 966 20241210 1.76 1890 -47.99 20240507 966 1.76 20241210 1890 -47.99 20240507 966 1.76 20241210 0.95 N 014910 500 112 억 185893 N N 0 N 00 N
10 20241209 160307 57 100.00 KOSPI 신저가 전기.전자 N N N N N 985 -49 5 -4.74 43849677 44120 42.91 995 1014 985 1344 724 1034 994.19 0.84 0 -2136 1079 1056 1023 1000 967 1040 984 112 310 500 720 1 1 22460985 221 -13.87 0.59 12 0.20 -71.00 1659.00 1890 20240507 -47.88 985 20241209 0.00 1890 -47.88 20240507 985 0.00 20241209 1890 -47.88 20240507 985 0.00 20241209 0.96 N 014910 500 112 억 188014 N N 0 N 00 N
11 20241209 150310 57 100.00 KOSPI 전기.전자 N N N N N 992 -42 5 -4.06 34337784 34502 33.56 995 1014 992 1344 724 1034 995.24 0.84 0 -1348 1079 1056 1023 1000 967 1040 984 112 310 500 720 1 1 22460985 223 -13.97 0.60 12 0.15 -71.00 1659.00 1890 20240507 -47.51 990 20241206 0.20 1890 -47.51 20240507 990 0.20 20241206 1890 -47.51 20240507 990 0.20 20241206 0.96 N 014910 500 112 억 188014 N N 0 N 00 N
12 20241209 140309 57 100.00 KOSPI 전기.전자 N N N N N 996 -38 5 -3.68 26176168 26289 25.57 995 1014 992 1344 724 1034 995.71 0.84 0 -848 1079 1056 1023 1000 967 1040 984 112 310 500 720 1 1 22460985 224 -14.03 0.60 12 0.12 -71.00 1659.00 1890 20240507 -47.30 990 20241206 0.61 1890 -47.30 20240507 990 0.61 20241206 1890 -47.30 20240507 990 0.61 20241206 0.96 N 014910 500 112 억 188014 N N 0 N 00 N