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
192650/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
20241210,160903,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,7200,250,2,3.60,2414592780,335031,88.07,6920,7390,6920,9030,4870,6950,7207.10,57.27,0,58537,7683,7316,7123,6756,6563,7220,6660,72,2080,100,5000,10,1,68890041,4960,31.72,1.19,12,0.49,227.00,6038.00,14400,20240123,-50.00,6920,20241210,4.05,14400,-50.00,20240123,6920,4.05,20241210,14400,-50.00,20240123,6920,4.05,20241210,4.13,N,192650,100,71 억,,39452760,N,N,294,N,00,N
20241210,150904,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,7210,260,2,3.74,2341518600,324881,85.40,6920,7390,6920,9030,4870,6950,7207.31,57.27,0,55649,7683,7316,7123,6756,6563,7220,6660,72,2080,100,5000,10,1,68890041,4967,31.76,1.19,12,0.47,227.00,6038.00,14400,20240123,-49.93,6920,20241210,4.19,14400,-49.93,20240123,6920,4.19,20241210,14400,-49.93,20240123,6920,4.19,20241210,4.13,N,192650,100,71 억,,39452760,N,N,98,N,00,N
20241210,140904,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,7220,270,2,3.88,2161442930,299873,78.83,6920,7390,6920,9030,4870,6950,7207.86,57.27,0,50435,7683,7316,7123,6756,6563,7220,6660,72,2080,100,5000,10,1,68890041,4974,31.81,1.20,12,0.44,227.00,6038.00,14400,20240123,-49.86,6920,20241210,4.34,14400,-49.86,20240123,6920,4.34,20241210,14400,-49.86,20240123,6920,4.34,20241210,4.13,N,192650,100,71 억,,39452760,N,N,98,N,00,N
20241210,130904,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,7200,250,2,3.60,2081080090,288713,75.89,6920,7390,6920,9030,4870,6950,7208.13,57.27,0,44499,7683,7316,7123,6756,6563,7220,6660,72,2080,100,5000,10,1,68890041,4960,31.72,1.19,12,0.42,227.00,6038.00,14400,20240123,-50.00,6920,20241210,4.05,14400,-50.00,20240123,6920,4.05,20241210,14400,-50.00,20240123,6920,4.05,20241210,4.13,N,192650,100,71 억,,39452760,N,N,98,N,00,N
20241210,120904,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,7130,180,2,2.59,1928286830,267518,70.32,6920,7390,6920,9030,4870,6950,7208.06,57.27,0,42353,7683,7316,7123,6756,6563,7220,6660,72,2080,100,5000,10,1,68890041,4912,31.41,1.18,12,0.39,227.00,6038.00,14400,20240123,-50.49,6920,20241210,3.03,14400,-50.49,20240123,6920,3.03,20241210,14400,-50.49,20240123,6920,3.03,20241210,4.13,N,192650,100,71 억,,39452760,N,N,98,N,00,N
20241210,110903,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,7250,300,2,4.32,1530458350,212177,55.77,6920,7390,6920,9030,4870,6950,7213.12,57.27,0,31200,7683,7316,7123,6756,6563,7220,6660,72,2080,100,5000,10,1,68890041,4995,31.94,1.20,12,0.31,227.00,6038.00,14400,20240123,-49.65,6920,20241210,4.77,14400,-49.65,20240123,6920,4.77,20241210,14400,-49.65,20240123,6920,4.77,20241210,4.13,N,192650,100,71 억,,39452760,N,N,98,N,00,N
20241210,100904,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,7350,400,2,5.76,1051238590,146601,38.54,6920,7390,6920,9030,4870,6950,7170.75,57.27,0,24417,7683,7316,7123,6756,6563,7220,6660,72,2080,100,5000,10,1,68890041,5063,32.38,1.22,12,0.21,227.00,6038.00,14400,20240123,-48.96,6920,20241210,6.21,14400,-48.96,20240123,6920,6.21,20241210,14400,-48.96,20240123,6920,6.21,20241210,4.13,N,192650,100,71 억,,39452760,N,N,98,N,00,N
20241210,090910,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,7140,190,2,2.73,353359110,50628,13.31,6920,7140,6920,9030,4870,6950,6979.52,57.27,0,14072,7683,7316,7123,6756,6563,7220,6660,72,2080,100,5000,10,1,68890041,4919,31.45,1.18,12,0.07,227.00,6038.00,14400,20240123,-50.42,6920,20241210,3.18,14400,-50.42,20240123,6920,3.18,20241210,14400,-50.42,20240123,6920,3.18,20241210,4.13,N,192650,100,71 억,,39452760,N,N,98,N,00,N
20241209,160901,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,6950,-710,5,-9.27,2684199610,376389,103.56,7490,7490,6930,9950,5370,7660,7132.17,57.33,0,-36344,8060,7860,7550,7350,7040,7705,7195,72,2290,100,5510,10,1,68890041,4788,30.62,1.15,12,0.55,227.00,6038.00,14400,20240123,-51.74,6930,20241209,0.29,14400,-51.74,20240123,6930,0.29,20241209,14400,-51.74,20240123,6930,0.29,20241209,4.24,N,192650,100,71 억,,39494131,N,N,98,N,00,N
20241209,150902,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,7000,-660,5,-8.62,2486979190,348075,95.77,7490,7490,6930,9950,5370,7660,7144.95,57.33,0,-34898,8060,7860,7550,7350,7040,7705,7195,72,2290,100,5510,10,1,68890041,4822,30.84,1.16,12,0.51,227.00,6038.00,14400,20240123,-51.39,6930,20241209,1.01,14400,-51.39,20240123,6930,1.01,20241209,14400,-51.39,20240123,6930,1.01,20241209,4.24,N,192650,100,71 억,,39494131,N,N,992,N,00,N
20241209,140903,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,6980,-680,5,-8.88,2057090210,286717,78.89,7490,7490,6930,9950,5370,7660,7174.64,57.33,0,-38936,8060,7860,7550,7350,7040,7705,7195,72,2290,100,5510,10,1,68890041,4809,30.75,1.16,12,0.42,227.00,6038.00,14400,20240123,-51.53,6930,20241209,0.72,14400,-51.53,20240123,6930,0.72,20241209,14400,-51.53,20240123,6930,0.72,20241209,4.24,N,192650,100,71 억,,39494131,N,N,992,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 160903 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 7200 250 2 3.60 2414592780 335031 88.07 6920 7390 6920 9030 4870 6950 7207.10 57.27 0 58537 7683 7316 7123 6756 6563 7220 6660 72 2080 100 5000 10 1 68890041 4960 31.72 1.19 12 0.49 227.00 6038.00 14400 20240123 -50.00 6920 20241210 4.05 14400 -50.00 20240123 6920 4.05 20241210 14400 -50.00 20240123 6920 4.05 20241210 4.13 N 192650 100 71 억 39452760 N N 294 N 00 N
3 20241210 150904 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 7210 260 2 3.74 2341518600 324881 85.40 6920 7390 6920 9030 4870 6950 7207.31 57.27 0 55649 7683 7316 7123 6756 6563 7220 6660 72 2080 100 5000 10 1 68890041 4967 31.76 1.19 12 0.47 227.00 6038.00 14400 20240123 -49.93 6920 20241210 4.19 14400 -49.93 20240123 6920 4.19 20241210 14400 -49.93 20240123 6920 4.19 20241210 4.13 N 192650 100 71 억 39452760 N N 98 N 00 N
4 20241210 140904 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 7220 270 2 3.88 2161442930 299873 78.83 6920 7390 6920 9030 4870 6950 7207.86 57.27 0 50435 7683 7316 7123 6756 6563 7220 6660 72 2080 100 5000 10 1 68890041 4974 31.81 1.20 12 0.44 227.00 6038.00 14400 20240123 -49.86 6920 20241210 4.34 14400 -49.86 20240123 6920 4.34 20241210 14400 -49.86 20240123 6920 4.34 20241210 4.13 N 192650 100 71 억 39452760 N N 98 N 00 N
5 20241210 130904 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 7200 250 2 3.60 2081080090 288713 75.89 6920 7390 6920 9030 4870 6950 7208.13 57.27 0 44499 7683 7316 7123 6756 6563 7220 6660 72 2080 100 5000 10 1 68890041 4960 31.72 1.19 12 0.42 227.00 6038.00 14400 20240123 -50.00 6920 20241210 4.05 14400 -50.00 20240123 6920 4.05 20241210 14400 -50.00 20240123 6920 4.05 20241210 4.13 N 192650 100 71 억 39452760 N N 98 N 00 N
6 20241210 120904 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 7130 180 2 2.59 1928286830 267518 70.32 6920 7390 6920 9030 4870 6950 7208.06 57.27 0 42353 7683 7316 7123 6756 6563 7220 6660 72 2080 100 5000 10 1 68890041 4912 31.41 1.18 12 0.39 227.00 6038.00 14400 20240123 -50.49 6920 20241210 3.03 14400 -50.49 20240123 6920 3.03 20241210 14400 -50.49 20240123 6920 3.03 20241210 4.13 N 192650 100 71 억 39452760 N N 98 N 00 N
7 20241210 110903 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 7250 300 2 4.32 1530458350 212177 55.77 6920 7390 6920 9030 4870 6950 7213.12 57.27 0 31200 7683 7316 7123 6756 6563 7220 6660 72 2080 100 5000 10 1 68890041 4995 31.94 1.20 12 0.31 227.00 6038.00 14400 20240123 -49.65 6920 20241210 4.77 14400 -49.65 20240123 6920 4.77 20241210 14400 -49.65 20240123 6920 4.77 20241210 4.13 N 192650 100 71 억 39452760 N N 98 N 00 N
8 20241210 100904 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 7350 400 2 5.76 1051238590 146601 38.54 6920 7390 6920 9030 4870 6950 7170.75 57.27 0 24417 7683 7316 7123 6756 6563 7220 6660 72 2080 100 5000 10 1 68890041 5063 32.38 1.22 12 0.21 227.00 6038.00 14400 20240123 -48.96 6920 20241210 6.21 14400 -48.96 20240123 6920 6.21 20241210 14400 -48.96 20240123 6920 6.21 20241210 4.13 N 192650 100 71 억 39452760 N N 98 N 00 N
9 20241210 090910 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 7140 190 2 2.73 353359110 50628 13.31 6920 7140 6920 9030 4870 6950 6979.52 57.27 0 14072 7683 7316 7123 6756 6563 7220 6660 72 2080 100 5000 10 1 68890041 4919 31.45 1.18 12 0.07 227.00 6038.00 14400 20240123 -50.42 6920 20241210 3.18 14400 -50.42 20240123 6920 3.18 20241210 14400 -50.42 20240123 6920 3.18 20241210 4.13 N 192650 100 71 억 39452760 N N 98 N 00 N
10 20241209 160901 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 6950 -710 5 -9.27 2684199610 376389 103.56 7490 7490 6930 9950 5370 7660 7132.17 57.33 0 -36344 8060 7860 7550 7350 7040 7705 7195 72 2290 100 5510 10 1 68890041 4788 30.62 1.15 12 0.55 227.00 6038.00 14400 20240123 -51.74 6930 20241209 0.29 14400 -51.74 20240123 6930 0.29 20241209 14400 -51.74 20240123 6930 0.29 20241209 4.24 N 192650 100 71 억 39494131 N N 98 N 00 N
11 20241209 150902 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 7000 -660 5 -8.62 2486979190 348075 95.77 7490 7490 6930 9950 5370 7660 7144.95 57.33 0 -34898 8060 7860 7550 7350 7040 7705 7195 72 2290 100 5510 10 1 68890041 4822 30.84 1.16 12 0.51 227.00 6038.00 14400 20240123 -51.39 6930 20241209 1.01 14400 -51.39 20240123 6930 1.01 20241209 14400 -51.39 20240123 6930 1.01 20241209 4.24 N 192650 100 71 억 39494131 N N 992 N 00 N
12 20241209 140903 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 6980 -680 5 -8.88 2057090210 286717 78.89 7490 7490 6930 9950 5370 7660 7174.64 57.33 0 -38936 8060 7860 7550 7350 7040 7705 7195 72 2290 100 5510 10 1 68890041 4809 30.75 1.16 12 0.42 227.00 6038.00 14400 20240123 -51.53 6930 20241209 0.72 14400 -51.53 20240123 6930 0.72 20241209 14400 -51.53 20240123 6930 0.72 20241209 4.24 N 192650 100 71 억 39494131 N N 992 N 00 N