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
019180/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
20241210,160327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2965,165,2,5.89,304014765,105118,53.38,2795,2965,2795,3640,1960,2800,2892.12,2.03,0,38919,3006,2902,2816,2712,2626,2860,2670,90,840,500,2010,5,1,18000000,534,1.88,0.48,12,0.58,1579.00,6196.00,4230,20240228,-29.91,2730,20241209,8.61,4230,-29.91,20240228,2730,8.61,20241209,4230,-29.91,20240228,2730,8.61,20241209,1.35,N,019180,500,90 억,,365242,N,N,0,N,00,N
20241210,150327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2920,120,2,4.29,261884635,90850,46.13,2795,2930,2795,3640,1960,2800,2882.60,2.03,0,38718,3006,2902,2816,2712,2626,2860,2670,90,840,500,2010,5,1,18000000,526,1.85,0.47,12,0.50,1579.00,6196.00,4230,20240228,-30.97,2730,20241209,6.96,4230,-30.97,20240228,2730,6.96,20241209,4230,-30.97,20240228,2730,6.96,20241209,1.35,N,019180,500,90 억,,365242,N,N,0,N,00,N
20241210,140327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2900,100,2,3.57,221299900,76930,39.06,2795,2915,2795,3640,1960,2800,2876.64,2.03,0,27529,3006,2902,2816,2712,2626,2860,2670,90,840,500,2010,5,1,18000000,522,1.84,0.47,12,0.43,1579.00,6196.00,4230,20240228,-31.44,2730,20241209,6.23,4230,-31.44,20240228,2730,6.23,20241209,4230,-31.44,20240228,2730,6.23,20241209,1.35,N,019180,500,90 억,,365242,N,N,0,N,00,N
20241210,130326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2910,110,2,3.93,201272550,70020,35.56,2795,2915,2795,3640,1960,2800,2874.50,2.03,0,24757,3006,2902,2816,2712,2626,2860,2670,90,840,500,2010,5,1,18000000,524,1.84,0.47,12,0.39,1579.00,6196.00,4230,20240228,-31.21,2730,20241209,6.59,4230,-31.21,20240228,2730,6.59,20241209,4230,-31.21,20240228,2730,6.59,20241209,1.35,N,019180,500,90 억,,365242,N,N,0,N,00,N
20241210,120326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2910,110,2,3.93,178882090,62291,31.63,2795,2915,2795,3640,1960,2800,2871.72,2.03,0,21673,3006,2902,2816,2712,2626,2860,2670,90,840,500,2010,5,1,18000000,524,1.84,0.47,12,0.35,1579.00,6196.00,4230,20240228,-31.21,2730,20241209,6.59,4230,-31.21,20240228,2730,6.59,20241209,4230,-31.21,20240228,2730,6.59,20241209,1.35,N,019180,500,90 억,,365242,N,N,0,N,00,N
20241210,110326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2880,80,2,2.86,120047565,42010,21.33,2795,2895,2795,3640,1960,2800,2857.59,2.03,0,14575,3006,2902,2816,2712,2626,2860,2670,90,840,500,2010,5,1,18000000,518,1.82,0.46,12,0.23,1579.00,6196.00,4230,20240228,-31.91,2730,20241209,5.49,4230,-31.91,20240228,2730,5.49,20241209,4230,-31.91,20240228,2730,5.49,20241209,1.35,N,019180,500,90 억,,365242,N,N,0,N,00,N
20241210,100326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2870,70,2,2.50,70337600,24754,12.57,2795,2880,2795,3640,1960,2800,2841.46,2.03,0,8839,3006,2902,2816,2712,2626,2860,2670,90,840,500,2010,5,1,18000000,517,1.82,0.46,12,0.14,1579.00,6196.00,4230,20240228,-32.15,2730,20241209,5.13,4230,-32.15,20240228,2730,5.13,20241209,4230,-32.15,20240228,2730,5.13,20241209,1.35,N,019180,500,90 억,,365242,N,N,0,N,00,N
20241210,090329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2820,20,2,0.71,5764565,2050,1.04,2795,2820,2795,3640,1960,2800,2811.98,2.03,0,1319,3006,2902,2816,2712,2626,2860,2670,90,840,500,2010,5,1,18000000,508,1.79,0.46,12,0.01,1579.00,6196.00,4230,20240228,-33.33,2730,20241209,3.30,4230,-33.33,20240228,2730,3.30,20241209,4230,-33.33,20240228,2730,3.30,20241209,1.35,N,019180,500,90 억,,365242,N,N,0,N,00,N
20241209,160325,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,2800,-145,5,-4.92,546413375,196157,74.27,2900,2920,2730,3825,2065,2945,2785.59,2.26,0,-15784,3045,2995,2920,2870,2795,3020,2895,90,880,500,2120,5,1,18000000,504,1.77,0.45,12,1.09,1579.00,6196.00,4230,20240228,-33.81,2730,20241209,2.56,4230,-33.81,20240228,2730,2.56,20241209,4230,-33.81,20240228,2730,2.56,20241209,1.35,N,019180,500,90 억,,406738,N,N,0,N,00,N
20241209,150327,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,2775,-170,5,-5.77,525825920,188776,71.48,2900,2920,2730,3825,2065,2945,2785.45,2.26,0,-13382,3045,2995,2920,2870,2795,3020,2895,90,880,500,2120,5,1,18000000,500,1.76,0.45,12,1.05,1579.00,6196.00,4230,20240228,-34.40,2730,20241209,1.65,4230,-34.40,20240228,2730,1.65,20241209,4230,-34.40,20240228,2730,1.65,20241209,1.35,N,019180,500,90 억,,406738,N,N,0,N,00,N
20241209,140327,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,2765,-180,5,-6.11,416149335,149162,56.48,2900,2920,2730,3825,2065,2945,2789.92,2.26,0,-26582,3045,2995,2920,2870,2795,3020,2895,90,880,500,2120,5,1,18000000,498,1.75,0.45,12,0.83,1579.00,6196.00,4230,20240228,-34.63,2730,20241209,1.28,4230,-34.63,20240228,2730,1.28,20241209,4230,-34.63,20240228,2730,1.28,20241209,1.35,N,019180,500,90 억,,406738,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 160327 57 100.00 KOSPI 전기.전자 N N N N N 2965 165 2 5.89 304014765 105118 53.38 2795 2965 2795 3640 1960 2800 2892.12 2.03 0 38919 3006 2902 2816 2712 2626 2860 2670 90 840 500 2010 5 1 18000000 534 1.88 0.48 12 0.58 1579.00 6196.00 4230 20240228 -29.91 2730 20241209 8.61 4230 -29.91 20240228 2730 8.61 20241209 4230 -29.91 20240228 2730 8.61 20241209 1.35 N 019180 500 90 억 365242 N N 0 N 00 N
3 20241210 150327 57 100.00 KOSPI 전기.전자 N N N N N 2920 120 2 4.29 261884635 90850 46.13 2795 2930 2795 3640 1960 2800 2882.60 2.03 0 38718 3006 2902 2816 2712 2626 2860 2670 90 840 500 2010 5 1 18000000 526 1.85 0.47 12 0.50 1579.00 6196.00 4230 20240228 -30.97 2730 20241209 6.96 4230 -30.97 20240228 2730 6.96 20241209 4230 -30.97 20240228 2730 6.96 20241209 1.35 N 019180 500 90 억 365242 N N 0 N 00 N
4 20241210 140327 57 100.00 KOSPI 전기.전자 N N N N N 2900 100 2 3.57 221299900 76930 39.06 2795 2915 2795 3640 1960 2800 2876.64 2.03 0 27529 3006 2902 2816 2712 2626 2860 2670 90 840 500 2010 5 1 18000000 522 1.84 0.47 12 0.43 1579.00 6196.00 4230 20240228 -31.44 2730 20241209 6.23 4230 -31.44 20240228 2730 6.23 20241209 4230 -31.44 20240228 2730 6.23 20241209 1.35 N 019180 500 90 억 365242 N N 0 N 00 N
5 20241210 130326 57 100.00 KOSPI 전기.전자 N N N N N 2910 110 2 3.93 201272550 70020 35.56 2795 2915 2795 3640 1960 2800 2874.50 2.03 0 24757 3006 2902 2816 2712 2626 2860 2670 90 840 500 2010 5 1 18000000 524 1.84 0.47 12 0.39 1579.00 6196.00 4230 20240228 -31.21 2730 20241209 6.59 4230 -31.21 20240228 2730 6.59 20241209 4230 -31.21 20240228 2730 6.59 20241209 1.35 N 019180 500 90 억 365242 N N 0 N 00 N
6 20241210 120326 57 100.00 KOSPI 전기.전자 N N N N N 2910 110 2 3.93 178882090 62291 31.63 2795 2915 2795 3640 1960 2800 2871.72 2.03 0 21673 3006 2902 2816 2712 2626 2860 2670 90 840 500 2010 5 1 18000000 524 1.84 0.47 12 0.35 1579.00 6196.00 4230 20240228 -31.21 2730 20241209 6.59 4230 -31.21 20240228 2730 6.59 20241209 4230 -31.21 20240228 2730 6.59 20241209 1.35 N 019180 500 90 억 365242 N N 0 N 00 N
7 20241210 110326 57 100.00 KOSPI 전기.전자 N N N N N 2880 80 2 2.86 120047565 42010 21.33 2795 2895 2795 3640 1960 2800 2857.59 2.03 0 14575 3006 2902 2816 2712 2626 2860 2670 90 840 500 2010 5 1 18000000 518 1.82 0.46 12 0.23 1579.00 6196.00 4230 20240228 -31.91 2730 20241209 5.49 4230 -31.91 20240228 2730 5.49 20241209 4230 -31.91 20240228 2730 5.49 20241209 1.35 N 019180 500 90 억 365242 N N 0 N 00 N
8 20241210 100326 57 100.00 KOSPI 전기.전자 N N N N N 2870 70 2 2.50 70337600 24754 12.57 2795 2880 2795 3640 1960 2800 2841.46 2.03 0 8839 3006 2902 2816 2712 2626 2860 2670 90 840 500 2010 5 1 18000000 517 1.82 0.46 12 0.14 1579.00 6196.00 4230 20240228 -32.15 2730 20241209 5.13 4230 -32.15 20240228 2730 5.13 20241209 4230 -32.15 20240228 2730 5.13 20241209 1.35 N 019180 500 90 억 365242 N N 0 N 00 N
9 20241210 090329 57 100.00 KOSPI 전기.전자 N N N N N 2820 20 2 0.71 5764565 2050 1.04 2795 2820 2795 3640 1960 2800 2811.98 2.03 0 1319 3006 2902 2816 2712 2626 2860 2670 90 840 500 2010 5 1 18000000 508 1.79 0.46 12 0.01 1579.00 6196.00 4230 20240228 -33.33 2730 20241209 3.30 4230 -33.33 20240228 2730 3.30 20241209 4230 -33.33 20240228 2730 3.30 20241209 1.35 N 019180 500 90 억 365242 N N 0 N 00 N
10 20241209 160325 57 100.00 KOSPI 신저가 전기.전자 N N N N N 2800 -145 5 -4.92 546413375 196157 74.27 2900 2920 2730 3825 2065 2945 2785.59 2.26 0 -15784 3045 2995 2920 2870 2795 3020 2895 90 880 500 2120 5 1 18000000 504 1.77 0.45 12 1.09 1579.00 6196.00 4230 20240228 -33.81 2730 20241209 2.56 4230 -33.81 20240228 2730 2.56 20241209 4230 -33.81 20240228 2730 2.56 20241209 1.35 N 019180 500 90 억 406738 N N 0 N 00 N
11 20241209 150327 57 100.00 KOSPI 신저가 전기.전자 N N N N N 2775 -170 5 -5.77 525825920 188776 71.48 2900 2920 2730 3825 2065 2945 2785.45 2.26 0 -13382 3045 2995 2920 2870 2795 3020 2895 90 880 500 2120 5 1 18000000 500 1.76 0.45 12 1.05 1579.00 6196.00 4230 20240228 -34.40 2730 20241209 1.65 4230 -34.40 20240228 2730 1.65 20241209 4230 -34.40 20240228 2730 1.65 20241209 1.35 N 019180 500 90 억 406738 N N 0 N 00 N
12 20241209 140327 57 100.00 KOSPI 신저가 전기.전자 N N N N N 2765 -180 5 -6.11 416149335 149162 56.48 2900 2920 2730 3825 2065 2945 2789.92 2.26 0 -26582 3045 2995 2920 2870 2795 3020 2895 90 880 500 2120 5 1 18000000 498 1.75 0.45 12 0.83 1579.00 6196.00 4230 20240228 -34.63 2730 20241209 1.28 4230 -34.63 20240228 2730 1.28 20241209 4230 -34.63 20240228 2730 1.28 20241209 1.35 N 019180 500 90 억 406738 N N 0 N 00 N