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
090460/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
20241210,160704,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15050,640,2,4.44,2724378060,182554,73.46,14420,15150,14420,18730,10090,14410,14923.59,14.24,0,34263,15243,14826,14613,14196,13983,14720,14090,172,4320,500,10370,10,1,34464379,5187,5.72,0.75,12,0.53,2631.00,20155.00,27400,20240717,-45.07,14400,20241209,4.51,27400,-45.07,20240717,14400,4.51,20241209,27400,-45.07,20240717,14400,4.51,20241209,3.43,N,090460,500,172 억,,4906098,N,N,1212,N,00,N
20241210,150705,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,14960,550,2,3.82,2600220040,174286,70.13,14420,15150,14420,18730,10090,14410,14919.29,14.24,0,30744,15243,14826,14613,14196,13983,14720,14090,172,4320,500,10370,10,1,34464379,5156,5.69,0.74,12,0.51,2631.00,20155.00,27400,20240717,-45.40,14400,20241209,3.89,27400,-45.40,20240717,14400,3.89,20241209,27400,-45.40,20240717,14400,3.89,20241209,3.43,N,090460,500,172 억,,4906098,N,N,3925,N,00,N
20241210,140705,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15040,630,2,4.37,2109896250,141701,57.02,14420,15070,14420,18730,10090,14410,14889.79,14.24,0,19976,15243,14826,14613,14196,13983,14720,14090,172,4320,500,10370,10,1,34464379,5183,5.72,0.75,12,0.41,2631.00,20155.00,27400,20240717,-45.11,14400,20241209,4.44,27400,-45.11,20240717,14400,4.44,20241209,27400,-45.11,20240717,14400,4.44,20241209,3.43,N,090460,500,172 억,,4906098,N,N,3925,N,00,N
20241210,130704,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,14950,540,2,3.75,1809094010,121572,48.92,14420,15070,14420,18730,10090,14410,14880.86,14.24,0,18162,15243,14826,14613,14196,13983,14720,14090,172,4320,500,10370,10,1,34464379,5152,5.68,0.74,12,0.35,2631.00,20155.00,27400,20240717,-45.44,14400,20241209,3.82,27400,-45.44,20240717,14400,3.82,20241209,27400,-45.44,20240717,14400,3.82,20241209,3.43,N,090460,500,172 억,,4906098,N,N,3925,N,00,N
20241210,120704,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,14950,540,2,3.75,1528451650,102751,41.35,14420,15070,14420,18730,10090,14410,14875.32,14.24,0,18182,15243,14826,14613,14196,13983,14720,14090,172,4320,500,10370,10,1,34464379,5152,5.68,0.74,12,0.30,2631.00,20155.00,27400,20240717,-45.44,14400,20241209,3.82,27400,-45.44,20240717,14400,3.82,20241209,27400,-45.44,20240717,14400,3.82,20241209,3.43,N,090460,500,172 억,,4906098,N,N,3925,N,00,N
20241210,110704,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15010,600,2,4.16,1164072780,78398,31.55,14420,15070,14420,18730,10090,14410,14848.27,14.24,0,22242,15243,14826,14613,14196,13983,14720,14090,172,4320,500,10370,10,1,34464379,5173,5.71,0.74,12,0.23,2631.00,20155.00,27400,20240717,-45.22,14400,20241209,4.24,27400,-45.22,20240717,14400,4.24,20241209,27400,-45.22,20240717,14400,4.24,20241209,3.43,N,090460,500,172 억,,4906098,N,N,3925,N,00,N
20241210,100704,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,14990,580,2,4.02,790438430,53501,21.53,14420,15000,14420,18730,10090,14410,14774.31,14.24,0,21423,15243,14826,14613,14196,13983,14720,14090,172,4320,500,10370,10,1,34464379,5166,5.70,0.74,12,0.16,2631.00,20155.00,27400,20240717,-45.29,14400,20241209,4.10,27400,-45.29,20240717,14400,4.10,20241209,27400,-45.29,20240717,14400,4.10,20241209,3.43,N,090460,500,172 억,,4906098,N,N,3925,N,00,N
20241210,090709,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,14730,320,2,2.22,253105930,17394,7.00,14420,14820,14420,18730,10090,14410,14551.38,14.24,0,6595,15243,14826,14613,14196,13983,14720,14090,172,4320,500,10370,10,1,34464379,5077,5.60,0.73,12,0.05,2631.00,20155.00,27400,20240717,-46.24,14400,20241209,2.29,27400,-46.24,20240717,14400,2.29,20241209,27400,-46.24,20240717,14400,2.29,20241209,3.43,N,090460,500,172 억,,4906098,N,N,3925,N,00,N
20241209,160702,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,14410,-740,5,-4.88,3592672500,244480,94.88,14900,15030,14400,19690,10610,15150,14695.73,14.33,0,-25545,16003,15576,15143,14716,14283,15360,14500,172,4540,500,10900,10,1,34464379,4966,5.48,0.71,12,0.71,2631.00,20155.00,27400,20240717,-47.41,14400,20241209,0.07,27400,-47.41,20240717,14400,0.07,20241209,27400,-47.41,20240717,14400,0.07,20241209,3.49,N,090460,500,172 억,,4939021,N,N,3925,N,00,N
20241209,150703,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,14560,-590,5,-3.89,3069586490,208321,80.85,14900,15030,14530,19690,10610,15150,14734.89,14.33,0,-28450,16003,15576,15143,14716,14283,15360,14500,172,4540,500,10900,10,1,34464379,5018,5.53,0.72,12,0.60,2631.00,20155.00,27400,20240717,-46.86,14530,20241209,0.21,27400,-46.86,20240717,14530,0.21,20241209,27400,-46.86,20240717,14530,0.21,20241209,3.49,N,090460,500,172 억,,4939021,N,N,4236,N,00,N
20241209,140703,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,14700,-450,5,-2.97,2209060320,149509,58.03,14900,15030,14650,19690,10610,15150,14775.43,14.33,0,-20907,16003,15576,15143,14716,14283,15360,14500,172,4540,500,10900,10,1,34464379,5066,5.59,0.73,12,0.43,2631.00,20155.00,27400,20240717,-46.35,14650,20241209,0.34,27400,-46.35,20240717,14650,0.34,20241209,27400,-46.35,20240717,14650,0.34,20241209,3.49,N,090460,500,172 억,,4939021,N,N,4236,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 160704 55 40.00 KOSPI 전기.전자 N N N Y 40 N 15050 640 2 4.44 2724378060 182554 73.46 14420 15150 14420 18730 10090 14410 14923.59 14.24 0 34263 15243 14826 14613 14196 13983 14720 14090 172 4320 500 10370 10 1 34464379 5187 5.72 0.75 12 0.53 2631.00 20155.00 27400 20240717 -45.07 14400 20241209 4.51 27400 -45.07 20240717 14400 4.51 20241209 27400 -45.07 20240717 14400 4.51 20241209 3.43 N 090460 500 172 억 4906098 N N 1212 N 00 N
3 20241210 150705 55 40.00 KOSPI 전기.전자 N N N Y 40 N 14960 550 2 3.82 2600220040 174286 70.13 14420 15150 14420 18730 10090 14410 14919.29 14.24 0 30744 15243 14826 14613 14196 13983 14720 14090 172 4320 500 10370 10 1 34464379 5156 5.69 0.74 12 0.51 2631.00 20155.00 27400 20240717 -45.40 14400 20241209 3.89 27400 -45.40 20240717 14400 3.89 20241209 27400 -45.40 20240717 14400 3.89 20241209 3.43 N 090460 500 172 억 4906098 N N 3925 N 00 N
4 20241210 140705 55 40.00 KOSPI 전기.전자 N N N Y 40 N 15040 630 2 4.37 2109896250 141701 57.02 14420 15070 14420 18730 10090 14410 14889.79 14.24 0 19976 15243 14826 14613 14196 13983 14720 14090 172 4320 500 10370 10 1 34464379 5183 5.72 0.75 12 0.41 2631.00 20155.00 27400 20240717 -45.11 14400 20241209 4.44 27400 -45.11 20240717 14400 4.44 20241209 27400 -45.11 20240717 14400 4.44 20241209 3.43 N 090460 500 172 억 4906098 N N 3925 N 00 N
5 20241210 130704 55 40.00 KOSPI 전기.전자 N N N Y 40 N 14950 540 2 3.75 1809094010 121572 48.92 14420 15070 14420 18730 10090 14410 14880.86 14.24 0 18162 15243 14826 14613 14196 13983 14720 14090 172 4320 500 10370 10 1 34464379 5152 5.68 0.74 12 0.35 2631.00 20155.00 27400 20240717 -45.44 14400 20241209 3.82 27400 -45.44 20240717 14400 3.82 20241209 27400 -45.44 20240717 14400 3.82 20241209 3.43 N 090460 500 172 억 4906098 N N 3925 N 00 N
6 20241210 120704 55 40.00 KOSPI 전기.전자 N N N Y 40 N 14950 540 2 3.75 1528451650 102751 41.35 14420 15070 14420 18730 10090 14410 14875.32 14.24 0 18182 15243 14826 14613 14196 13983 14720 14090 172 4320 500 10370 10 1 34464379 5152 5.68 0.74 12 0.30 2631.00 20155.00 27400 20240717 -45.44 14400 20241209 3.82 27400 -45.44 20240717 14400 3.82 20241209 27400 -45.44 20240717 14400 3.82 20241209 3.43 N 090460 500 172 억 4906098 N N 3925 N 00 N
7 20241210 110704 55 40.00 KOSPI 전기.전자 N N N Y 40 N 15010 600 2 4.16 1164072780 78398 31.55 14420 15070 14420 18730 10090 14410 14848.27 14.24 0 22242 15243 14826 14613 14196 13983 14720 14090 172 4320 500 10370 10 1 34464379 5173 5.71 0.74 12 0.23 2631.00 20155.00 27400 20240717 -45.22 14400 20241209 4.24 27400 -45.22 20240717 14400 4.24 20241209 27400 -45.22 20240717 14400 4.24 20241209 3.43 N 090460 500 172 억 4906098 N N 3925 N 00 N
8 20241210 100704 55 40.00 KOSPI 전기.전자 N N N Y 40 N 14990 580 2 4.02 790438430 53501 21.53 14420 15000 14420 18730 10090 14410 14774.31 14.24 0 21423 15243 14826 14613 14196 13983 14720 14090 172 4320 500 10370 10 1 34464379 5166 5.70 0.74 12 0.16 2631.00 20155.00 27400 20240717 -45.29 14400 20241209 4.10 27400 -45.29 20240717 14400 4.10 20241209 27400 -45.29 20240717 14400 4.10 20241209 3.43 N 090460 500 172 억 4906098 N N 3925 N 00 N
9 20241210 090709 55 40.00 KOSPI 전기.전자 N N N Y 40 N 14730 320 2 2.22 253105930 17394 7.00 14420 14820 14420 18730 10090 14410 14551.38 14.24 0 6595 15243 14826 14613 14196 13983 14720 14090 172 4320 500 10370 10 1 34464379 5077 5.60 0.73 12 0.05 2631.00 20155.00 27400 20240717 -46.24 14400 20241209 2.29 27400 -46.24 20240717 14400 2.29 20241209 27400 -46.24 20240717 14400 2.29 20241209 3.43 N 090460 500 172 억 4906098 N N 3925 N 00 N
10 20241209 160702 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 14410 -740 5 -4.88 3592672500 244480 94.88 14900 15030 14400 19690 10610 15150 14695.73 14.33 0 -25545 16003 15576 15143 14716 14283 15360 14500 172 4540 500 10900 10 1 34464379 4966 5.48 0.71 12 0.71 2631.00 20155.00 27400 20240717 -47.41 14400 20241209 0.07 27400 -47.41 20240717 14400 0.07 20241209 27400 -47.41 20240717 14400 0.07 20241209 3.49 N 090460 500 172 억 4939021 N N 3925 N 00 N
11 20241209 150703 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 14560 -590 5 -3.89 3069586490 208321 80.85 14900 15030 14530 19690 10610 15150 14734.89 14.33 0 -28450 16003 15576 15143 14716 14283 15360 14500 172 4540 500 10900 10 1 34464379 5018 5.53 0.72 12 0.60 2631.00 20155.00 27400 20240717 -46.86 14530 20241209 0.21 27400 -46.86 20240717 14530 0.21 20241209 27400 -46.86 20240717 14530 0.21 20241209 3.49 N 090460 500 172 억 4939021 N N 4236 N 00 N
12 20241209 140703 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 14700 -450 5 -2.97 2209060320 149509 58.03 14900 15030 14650 19690 10610 15150 14775.43 14.33 0 -20907 16003 15576 15143 14716 14283 15360 14500 172 4540 500 10900 10 1 34464379 5066 5.59 0.73 12 0.43 2631.00 20155.00 27400 20240717 -46.35 14650 20241209 0.34 27400 -46.35 20240717 14650 0.34 20241209 27400 -46.35 20240717 14650 0.34 20241209 3.49 N 090460 500 172 억 4939021 N N 4236 N 00 N