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
092220/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
20241210,160709,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,714,43,2,6.41,579819342,816267,48.62,674,731,674,872,470,671,710.33,2.77,0,320554,735,703,687,655,639,695,647,1004,201,500,490,1,1,200763141,1433,-3.31,0.41,12,0.41,-216.00,1738.00,1943,20240109,-63.25,671,20241209,6.41,1943,-63.25,20240109,671,6.41,20241209,1943,-63.25,20240109,671,6.41,20241209,2.82,N,092220,500,1003 억,,5559232,N,N,8,N,00,N
20241210,150710,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,725,54,2,8.05,546348424,769782,45.85,674,731,674,872,470,671,709.74,2.77,0,306829,735,703,687,655,639,695,647,1004,201,500,490,1,1,200763141,1456,-3.36,0.42,12,0.38,-216.00,1738.00,1943,20240109,-62.69,671,20241209,8.05,1943,-62.69,20240109,671,8.05,20241209,1943,-62.69,20240109,671,8.05,20241209,2.82,N,092220,500,1003 억,,5559232,N,N,0,N,00,N
20241210,140710,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,727,56,2,8.35,526381263,742246,44.21,674,731,674,872,470,671,709.17,2.77,0,289012,735,703,687,655,639,695,647,1004,201,500,490,1,1,200763141,1460,-3.37,0.42,12,0.37,-216.00,1738.00,1943,20240109,-62.58,671,20241209,8.35,1943,-62.58,20240109,671,8.35,20241209,1943,-62.58,20240109,671,8.35,20241209,2.82,N,092220,500,1003 억,,5559232,N,N,0,N,00,N
20241210,130709,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,730,59,2,8.79,491327371,693932,41.33,674,731,674,872,470,671,708.03,2.77,0,273780,735,703,687,655,639,695,647,1004,201,500,490,1,1,200763141,1466,-3.38,0.42,12,0.35,-216.00,1738.00,1943,20240109,-62.43,671,20241209,8.79,1943,-62.43,20240109,671,8.79,20241209,1943,-62.43,20240109,671,8.79,20241209,2.82,N,092220,500,1003 억,,5559232,N,N,0,N,00,N
20241210,120709,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,723,52,2,7.75,423059728,599661,35.72,674,727,674,872,470,671,705.50,2.77,0,233160,735,703,687,655,639,695,647,1004,201,500,490,1,1,200763141,1452,-3.35,0.42,12,0.30,-216.00,1738.00,1943,20240109,-62.79,671,20241209,7.75,1943,-62.79,20240109,671,7.75,20241209,1943,-62.79,20240109,671,7.75,20241209,2.82,N,092220,500,1003 억,,5559232,N,N,0,N,00,N
20241210,110709,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,724,53,2,7.90,393495713,558837,33.29,674,727,674,872,470,671,704.13,2.77,0,211424,735,703,687,655,639,695,647,1004,201,500,490,1,1,200763141,1454,-3.35,0.42,12,0.28,-216.00,1738.00,1943,20240109,-62.74,671,20241209,7.90,1943,-62.74,20240109,671,7.90,20241209,1943,-62.74,20240109,671,7.90,20241209,2.82,N,092220,500,1003 억,,5559232,N,N,0,N,00,N
20241210,100709,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,718,47,2,7.00,295052809,422333,25.16,674,718,674,872,470,671,698.63,2.77,0,200377,735,703,687,655,639,695,647,1004,201,500,490,1,1,200763141,1441,-3.32,0.41,12,0.21,-216.00,1738.00,1943,20240109,-63.05,671,20241209,7.00,1943,-63.05,20240109,671,7.00,20241209,1943,-63.05,20240109,671,7.00,20241209,2.82,N,092220,500,1003 억,,5559232,N,N,0,N,00,N
20241210,090714,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,695,24,2,3.58,84178780,123121,7.33,674,699,674,872,470,671,683.71,2.77,0,66573,735,703,687,655,639,695,647,1004,201,500,490,1,1,200763141,1395,-3.22,0.40,12,0.06,-216.00,1738.00,1943,20240109,-64.23,671,20241209,3.58,1943,-64.23,20240109,671,3.58,20241209,1943,-64.23,20240109,671,3.58,20241209,2.82,N,092220,500,1003 억,,5559232,N,N,0,N,00,N
20241209,160707,55,60.00,KOSPI,신저가,전기.전자,N,N,N,Y,60,N,671,-51,5,-7.06,1107333970,1621262,111.64,705,719,671,938,506,722,683.04,2.55,0,435438,764,742,728,706,692,736,700,1004,216,500,530,1,1,200763141,1347,-3.11,0.39,12,0.81,-216.00,1738.00,1943,20240109,-65.47,671,20241209,0.00,1943,-65.47,20240109,671,0.00,20241209,1943,-65.47,20240109,671,0.00,20241209,2.90,N,092220,500,1003 억,,5122225,N,N,0,N,00,N
20241209,150707,55,60.00,KOSPI,신저가,전기.전자,N,N,N,Y,60,N,676,-46,5,-6.37,978337336,1429973,98.47,705,719,674,938,506,722,684.16,2.55,0,403770,764,742,728,706,692,736,700,1004,216,500,530,1,1,200763141,1357,-3.13,0.39,12,0.71,-216.00,1738.00,1943,20240109,-65.21,674,20241209,0.30,1943,-65.21,20240109,674,0.30,20241209,1943,-65.21,20240109,674,0.30,20241209,2.90,N,092220,500,1003 억,,5122225,N,N,0,N,00,N
20241209,140708,55,60.00,KOSPI,신저가,전기.전자,N,N,N,Y,60,N,682,-40,5,-5.54,832673051,1214658,83.64,705,719,675,938,506,722,685.52,2.55,0,356234,764,742,728,706,692,736,700,1004,216,500,530,1,1,200763141,1369,-3.16,0.39,12,0.61,-216.00,1738.00,1943,20240109,-64.90,675,20241209,1.04,1943,-64.90,20240109,675,1.04,20241209,1943,-64.90,20240109,675,1.04,20241209,2.90,N,092220,500,1003 억,,5122225,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 160709 55 60.00 KOSPI 전기.전자 N N N Y 60 N 714 43 2 6.41 579819342 816267 48.62 674 731 674 872 470 671 710.33 2.77 0 320554 735 703 687 655 639 695 647 1004 201 500 490 1 1 200763141 1433 -3.31 0.41 12 0.41 -216.00 1738.00 1943 20240109 -63.25 671 20241209 6.41 1943 -63.25 20240109 671 6.41 20241209 1943 -63.25 20240109 671 6.41 20241209 2.82 N 092220 500 1003 억 5559232 N N 8 N 00 N
3 20241210 150710 55 60.00 KOSPI 전기.전자 N N N Y 60 N 725 54 2 8.05 546348424 769782 45.85 674 731 674 872 470 671 709.74 2.77 0 306829 735 703 687 655 639 695 647 1004 201 500 490 1 1 200763141 1456 -3.36 0.42 12 0.38 -216.00 1738.00 1943 20240109 -62.69 671 20241209 8.05 1943 -62.69 20240109 671 8.05 20241209 1943 -62.69 20240109 671 8.05 20241209 2.82 N 092220 500 1003 억 5559232 N N 0 N 00 N
4 20241210 140710 55 60.00 KOSPI 전기.전자 N N N Y 60 N 727 56 2 8.35 526381263 742246 44.21 674 731 674 872 470 671 709.17 2.77 0 289012 735 703 687 655 639 695 647 1004 201 500 490 1 1 200763141 1460 -3.37 0.42 12 0.37 -216.00 1738.00 1943 20240109 -62.58 671 20241209 8.35 1943 -62.58 20240109 671 8.35 20241209 1943 -62.58 20240109 671 8.35 20241209 2.82 N 092220 500 1003 억 5559232 N N 0 N 00 N
5 20241210 130709 55 60.00 KOSPI 전기.전자 N N N Y 60 N 730 59 2 8.79 491327371 693932 41.33 674 731 674 872 470 671 708.03 2.77 0 273780 735 703 687 655 639 695 647 1004 201 500 490 1 1 200763141 1466 -3.38 0.42 12 0.35 -216.00 1738.00 1943 20240109 -62.43 671 20241209 8.79 1943 -62.43 20240109 671 8.79 20241209 1943 -62.43 20240109 671 8.79 20241209 2.82 N 092220 500 1003 억 5559232 N N 0 N 00 N
6 20241210 120709 55 60.00 KOSPI 전기.전자 N N N Y 60 N 723 52 2 7.75 423059728 599661 35.72 674 727 674 872 470 671 705.50 2.77 0 233160 735 703 687 655 639 695 647 1004 201 500 490 1 1 200763141 1452 -3.35 0.42 12 0.30 -216.00 1738.00 1943 20240109 -62.79 671 20241209 7.75 1943 -62.79 20240109 671 7.75 20241209 1943 -62.79 20240109 671 7.75 20241209 2.82 N 092220 500 1003 억 5559232 N N 0 N 00 N
7 20241210 110709 55 60.00 KOSPI 전기.전자 N N N Y 60 N 724 53 2 7.90 393495713 558837 33.29 674 727 674 872 470 671 704.13 2.77 0 211424 735 703 687 655 639 695 647 1004 201 500 490 1 1 200763141 1454 -3.35 0.42 12 0.28 -216.00 1738.00 1943 20240109 -62.74 671 20241209 7.90 1943 -62.74 20240109 671 7.90 20241209 1943 -62.74 20240109 671 7.90 20241209 2.82 N 092220 500 1003 억 5559232 N N 0 N 00 N
8 20241210 100709 55 60.00 KOSPI 전기.전자 N N N Y 60 N 718 47 2 7.00 295052809 422333 25.16 674 718 674 872 470 671 698.63 2.77 0 200377 735 703 687 655 639 695 647 1004 201 500 490 1 1 200763141 1441 -3.32 0.41 12 0.21 -216.00 1738.00 1943 20240109 -63.05 671 20241209 7.00 1943 -63.05 20240109 671 7.00 20241209 1943 -63.05 20240109 671 7.00 20241209 2.82 N 092220 500 1003 억 5559232 N N 0 N 00 N
9 20241210 090714 55 60.00 KOSPI 전기.전자 N N N Y 60 N 695 24 2 3.58 84178780 123121 7.33 674 699 674 872 470 671 683.71 2.77 0 66573 735 703 687 655 639 695 647 1004 201 500 490 1 1 200763141 1395 -3.22 0.40 12 0.06 -216.00 1738.00 1943 20240109 -64.23 671 20241209 3.58 1943 -64.23 20240109 671 3.58 20241209 1943 -64.23 20240109 671 3.58 20241209 2.82 N 092220 500 1003 억 5559232 N N 0 N 00 N
10 20241209 160707 55 60.00 KOSPI 신저가 전기.전자 N N N Y 60 N 671 -51 5 -7.06 1107333970 1621262 111.64 705 719 671 938 506 722 683.04 2.55 0 435438 764 742 728 706 692 736 700 1004 216 500 530 1 1 200763141 1347 -3.11 0.39 12 0.81 -216.00 1738.00 1943 20240109 -65.47 671 20241209 0.00 1943 -65.47 20240109 671 0.00 20241209 1943 -65.47 20240109 671 0.00 20241209 2.90 N 092220 500 1003 억 5122225 N N 0 N 00 N
11 20241209 150707 55 60.00 KOSPI 신저가 전기.전자 N N N Y 60 N 676 -46 5 -6.37 978337336 1429973 98.47 705 719 674 938 506 722 684.16 2.55 0 403770 764 742 728 706 692 736 700 1004 216 500 530 1 1 200763141 1357 -3.13 0.39 12 0.71 -216.00 1738.00 1943 20240109 -65.21 674 20241209 0.30 1943 -65.21 20240109 674 0.30 20241209 1943 -65.21 20240109 674 0.30 20241209 2.90 N 092220 500 1003 억 5122225 N N 0 N 00 N
12 20241209 140708 55 60.00 KOSPI 신저가 전기.전자 N N N Y 60 N 682 -40 5 -5.54 832673051 1214658 83.64 705 719 675 938 506 722 685.52 2.55 0 356234 764 742 728 706 692 736 700 1004 216 500 530 1 1 200763141 1369 -3.16 0.39 12 0.61 -216.00 1738.00 1943 20240109 -64.90 675 20241209 1.04 1943 -64.90 20240109 675 1.04 20241209 1943 -64.90 20240109 675 1.04 20241209 2.90 N 092220 500 1003 억 5122225 N N 0 N 00 N