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
033240/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
20241210,160411,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,11560,820,2,7.64,1792907670,157829,77.67,10690,11590,10690,13960,7520,10740,11359.32,8.00,0,55801,11486,11112,10926,10552,10366,11020,10460,111,3220,500,7940,10,1,22155870,2561,-10.49,0.66,12,0.71,-1102.00,17445.00,33050,20240122,-65.02,10690,20241210,8.14,33050,-65.02,20240122,10690,8.14,20241210,33050,-65.02,20240122,10690,8.14,20241210,1.91,N,033240,500,110 억,,1772295,N,N,1,N,00,N
20241210,150411,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,11500,760,2,7.08,1572611560,138722,68.27,10690,11570,10690,13960,7520,10740,11336.43,8.00,0,48912,11486,11112,10926,10552,10366,11020,10460,111,3220,500,7940,10,1,22155870,2548,-10.44,0.66,12,0.63,-1102.00,17445.00,33050,20240122,-65.20,10690,20241210,7.58,33050,-65.20,20240122,10690,7.58,20241210,33050,-65.20,20240122,10690,7.58,20241210,1.91,N,033240,500,110 억,,1772295,N,N,1,N,00,N
20241210,140410,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,11540,800,2,7.45,1394565440,123269,60.66,10690,11550,10690,13960,7520,10740,11313.19,8.00,0,41249,11486,11112,10926,10552,10366,11020,10460,111,3220,500,7940,10,1,22155870,2557,-10.47,0.66,12,0.56,-1102.00,17445.00,33050,20240122,-65.08,10690,20241210,7.95,33050,-65.08,20240122,10690,7.95,20241210,33050,-65.08,20240122,10690,7.95,20241210,1.91,N,033240,500,110 억,,1772295,N,N,1,N,00,N
20241210,130409,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,11510,770,2,7.17,1280037610,113323,55.77,10690,11550,10690,13960,7520,10740,11295.48,8.00,0,37579,11486,11112,10926,10552,10366,11020,10460,111,3220,500,7940,10,1,22155870,2550,-10.44,0.66,12,0.51,-1102.00,17445.00,33050,20240122,-65.17,10690,20241210,7.67,33050,-65.17,20240122,10690,7.67,20241210,33050,-65.17,20240122,10690,7.67,20241210,1.91,N,033240,500,110 억,,1772295,N,N,1,N,00,N
20241210,120410,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,11530,790,2,7.36,1184481100,104996,51.67,10690,11540,10690,13960,7520,10740,11281.20,8.00,0,35484,11486,11112,10926,10552,10366,11020,10460,111,3220,500,7940,10,1,22155870,2555,-10.46,0.66,12,0.47,-1102.00,17445.00,33050,20240122,-65.11,10690,20241210,7.86,33050,-65.11,20240122,10690,7.86,20241210,33050,-65.11,20240122,10690,7.86,20241210,1.91,N,033240,500,110 억,,1772295,N,N,1,N,00,N
20241210,110409,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,11450,710,2,6.61,1012026980,89995,44.29,10690,11480,10690,13960,7520,10740,11245.37,8.00,0,28163,11486,11112,10926,10552,10366,11020,10460,111,3220,500,7940,10,1,22155870,2537,-10.39,0.66,12,0.41,-1102.00,17445.00,33050,20240122,-65.36,10690,20241210,7.11,33050,-65.36,20240122,10690,7.11,20241210,33050,-65.36,20240122,10690,7.11,20241210,1.91,N,033240,500,110 억,,1772295,N,N,1,N,00,N
20241210,100409,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,11190,450,2,4.19,416012610,37527,18.47,10690,11270,10690,13960,7520,10740,11085.69,8.00,0,17203,11486,11112,10926,10552,10366,11020,10460,111,3220,500,7940,10,1,22155870,2479,-10.15,0.64,12,0.17,-1102.00,17445.00,33050,20240122,-66.14,10690,20241210,4.68,33050,-66.14,20240122,10690,4.68,20241210,33050,-66.14,20240122,10690,4.68,20241210,1.91,N,033240,500,110 억,,1772295,N,N,1,N,00,N
20241210,090412,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,10960,220,2,2.05,66233150,6130,3.02,10690,10960,10690,13960,7520,10740,10804.76,8.00,0,1998,11486,11112,10926,10552,10366,11020,10460,111,3220,500,7940,10,1,22155870,2428,-9.95,0.63,12,0.03,-1102.00,17445.00,33050,20240122,-66.84,10690,20241210,2.53,33050,-66.84,20240122,10690,2.53,20241210,33050,-66.84,20240122,10690,2.53,20241210,1.91,N,033240,500,110 억,,1772295,N,N,1,N,00,N
20241209,160408,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,10740,-800,5,-6.93,2206617210,200985,133.24,11300,11300,10740,15000,8080,11540,10973.45,7.92,0,-374,12026,11782,11476,11232,10926,11905,11355,111,3460,500,8530,10,1,22155870,2380,-9.75,0.62,12,0.91,-1102.00,17445.00,33050,20240122,-67.50,10740,20241209,0.00,33050,-67.50,20240122,10740,0.00,20241209,33050,-67.50,20240122,10740,0.00,20241209,1.96,N,033240,500,110 억,,1753762,N,N,1,N,00,N
20241209,150410,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,10830,-710,5,-6.15,1997138290,181530,120.34,11300,11300,10780,15000,8080,11540,10995.70,7.92,0,-3186,12026,11782,11476,11232,10926,11905,11355,111,3460,500,8530,10,1,22155870,2399,-9.83,0.62,12,0.82,-1102.00,17445.00,33050,20240122,-67.23,10780,20241209,0.46,33050,-67.23,20240122,10780,0.46,20241209,33050,-67.23,20240122,10780,0.46,20241209,1.96,N,033240,500,110 억,,1753762,N,N,0,N,00,N
20241209,140409,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,10910,-630,5,-5.46,1604119740,145292,96.32,11300,11300,10880,15000,8080,11540,11033.69,7.92,0,-7721,12026,11782,11476,11232,10926,11905,11355,111,3460,500,8530,10,1,22155870,2417,-9.90,0.63,12,0.66,-1102.00,17445.00,33050,20240122,-66.99,10880,20241209,0.28,33050,-66.99,20240122,10880,0.28,20241209,33050,-66.99,20240122,10880,0.28,20241209,1.96,N,033240,500,110 억,,1753762,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 160411 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 11560 820 2 7.64 1792907670 157829 77.67 10690 11590 10690 13960 7520 10740 11359.32 8.00 0 55801 11486 11112 10926 10552 10366 11020 10460 111 3220 500 7940 10 1 22155870 2561 -10.49 0.66 12 0.71 -1102.00 17445.00 33050 20240122 -65.02 10690 20241210 8.14 33050 -65.02 20240122 10690 8.14 20241210 33050 -65.02 20240122 10690 8.14 20241210 1.91 N 033240 500 110 억 1772295 N N 1 N 00 N
3 20241210 150411 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 11500 760 2 7.08 1572611560 138722 68.27 10690 11570 10690 13960 7520 10740 11336.43 8.00 0 48912 11486 11112 10926 10552 10366 11020 10460 111 3220 500 7940 10 1 22155870 2548 -10.44 0.66 12 0.63 -1102.00 17445.00 33050 20240122 -65.20 10690 20241210 7.58 33050 -65.20 20240122 10690 7.58 20241210 33050 -65.20 20240122 10690 7.58 20241210 1.91 N 033240 500 110 억 1772295 N N 1 N 00 N
4 20241210 140410 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 11540 800 2 7.45 1394565440 123269 60.66 10690 11550 10690 13960 7520 10740 11313.19 8.00 0 41249 11486 11112 10926 10552 10366 11020 10460 111 3220 500 7940 10 1 22155870 2557 -10.47 0.66 12 0.56 -1102.00 17445.00 33050 20240122 -65.08 10690 20241210 7.95 33050 -65.08 20240122 10690 7.95 20241210 33050 -65.08 20240122 10690 7.95 20241210 1.91 N 033240 500 110 억 1772295 N N 1 N 00 N
5 20241210 130409 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 11510 770 2 7.17 1280037610 113323 55.77 10690 11550 10690 13960 7520 10740 11295.48 8.00 0 37579 11486 11112 10926 10552 10366 11020 10460 111 3220 500 7940 10 1 22155870 2550 -10.44 0.66 12 0.51 -1102.00 17445.00 33050 20240122 -65.17 10690 20241210 7.67 33050 -65.17 20240122 10690 7.67 20241210 33050 -65.17 20240122 10690 7.67 20241210 1.91 N 033240 500 110 억 1772295 N N 1 N 00 N
6 20241210 120410 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 11530 790 2 7.36 1184481100 104996 51.67 10690 11540 10690 13960 7520 10740 11281.20 8.00 0 35484 11486 11112 10926 10552 10366 11020 10460 111 3220 500 7940 10 1 22155870 2555 -10.46 0.66 12 0.47 -1102.00 17445.00 33050 20240122 -65.11 10690 20241210 7.86 33050 -65.11 20240122 10690 7.86 20241210 33050 -65.11 20240122 10690 7.86 20241210 1.91 N 033240 500 110 억 1772295 N N 1 N 00 N
7 20241210 110409 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 11450 710 2 6.61 1012026980 89995 44.29 10690 11480 10690 13960 7520 10740 11245.37 8.00 0 28163 11486 11112 10926 10552 10366 11020 10460 111 3220 500 7940 10 1 22155870 2537 -10.39 0.66 12 0.41 -1102.00 17445.00 33050 20240122 -65.36 10690 20241210 7.11 33050 -65.36 20240122 10690 7.11 20241210 33050 -65.36 20240122 10690 7.11 20241210 1.91 N 033240 500 110 억 1772295 N N 1 N 00 N
8 20241210 100409 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 11190 450 2 4.19 416012610 37527 18.47 10690 11270 10690 13960 7520 10740 11085.69 8.00 0 17203 11486 11112 10926 10552 10366 11020 10460 111 3220 500 7940 10 1 22155870 2479 -10.15 0.64 12 0.17 -1102.00 17445.00 33050 20240122 -66.14 10690 20241210 4.68 33050 -66.14 20240122 10690 4.68 20241210 33050 -66.14 20240122 10690 4.68 20241210 1.91 N 033240 500 110 억 1772295 N N 1 N 00 N
9 20241210 090412 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 10960 220 2 2.05 66233150 6130 3.02 10690 10960 10690 13960 7520 10740 10804.76 8.00 0 1998 11486 11112 10926 10552 10366 11020 10460 111 3220 500 7940 10 1 22155870 2428 -9.95 0.63 12 0.03 -1102.00 17445.00 33050 20240122 -66.84 10690 20241210 2.53 33050 -66.84 20240122 10690 2.53 20241210 33050 -66.84 20240122 10690 2.53 20241210 1.91 N 033240 500 110 억 1772295 N N 1 N 00 N
10 20241209 160408 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 10740 -800 5 -6.93 2206617210 200985 133.24 11300 11300 10740 15000 8080 11540 10973.45 7.92 0 -374 12026 11782 11476 11232 10926 11905 11355 111 3460 500 8530 10 1 22155870 2380 -9.75 0.62 12 0.91 -1102.00 17445.00 33050 20240122 -67.50 10740 20241209 0.00 33050 -67.50 20240122 10740 0.00 20241209 33050 -67.50 20240122 10740 0.00 20241209 1.96 N 033240 500 110 억 1753762 N N 1 N 00 N
11 20241209 150410 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 10830 -710 5 -6.15 1997138290 181530 120.34 11300 11300 10780 15000 8080 11540 10995.70 7.92 0 -3186 12026 11782 11476 11232 10926 11905 11355 111 3460 500 8530 10 1 22155870 2399 -9.83 0.62 12 0.82 -1102.00 17445.00 33050 20240122 -67.23 10780 20241209 0.46 33050 -67.23 20240122 10780 0.46 20241209 33050 -67.23 20240122 10780 0.46 20241209 1.96 N 033240 500 110 억 1753762 N N 0 N 00 N
12 20241209 140409 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 10910 -630 5 -5.46 1604119740 145292 96.32 11300 11300 10880 15000 8080 11540 11033.69 7.92 0 -7721 12026 11782 11476 11232 10926 11905 11355 111 3460 500 8530 10 1 22155870 2417 -9.90 0.63 12 0.66 -1102.00 17445.00 33050 20240122 -66.99 10880 20241209 0.28 33050 -66.99 20240122 10880 0.28 20241209 33050 -66.99 20240122 10880 0.28 20241209 1.96 N 033240 500 110 억 1753762 N N 0 N 00 N