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
195870/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
20241210,160905,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21750,1500,2,7.41,1024228000,48052,48.57,20250,21850,20250,26300,14200,20250,21316.10,14.60,0,8672,21450,20850,20500,19900,19550,20675,19725,850,6050,5000,14580,50,1,17000000,3698,4.38,0.72,12,0.28,4966.00,30297.00,61700,20240102,-64.75,20150,20241115,7.94,61700,-64.75,20240102,20150,7.94,20241115,61700,-64.75,20240102,20150,7.94,20241115,1.39,N,195870,5000,850 억,,2482188,N,N,295,N,00,N
20241210,150906,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21650,1400,2,6.91,961814150,45175,45.66,20250,21850,20250,26300,14200,20250,21292.00,14.60,0,8574,21450,20850,20500,19900,19550,20675,19725,850,6050,5000,14580,50,1,17000000,3681,4.36,0.71,12,0.27,4966.00,30297.00,61700,20240102,-64.91,20150,20241115,7.44,61700,-64.91,20240102,20150,7.44,20241115,61700,-64.91,20240102,20150,7.44,20241115,1.39,N,195870,5000,850 억,,2482188,N,N,807,N,00,N
20241210,140906,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21600,1350,2,6.67,824304750,38818,39.24,20250,21850,20250,26300,14200,20250,21236.39,14.60,0,8901,21450,20850,20500,19900,19550,20675,19725,850,6050,5000,14580,50,1,17000000,3672,4.35,0.71,12,0.23,4966.00,30297.00,61700,20240102,-64.99,20150,20241115,7.20,61700,-64.99,20240102,20150,7.20,20241115,61700,-64.99,20240102,20150,7.20,20241115,1.39,N,195870,5000,850 억,,2482188,N,N,807,N,00,N
20241210,130906,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21500,1250,2,6.17,584321200,27692,27.99,20250,21500,20250,26300,14200,20250,21102.26,14.60,0,8709,21450,20850,20500,19900,19550,20675,19725,850,6050,5000,14580,50,1,17000000,3655,4.33,0.71,12,0.16,4966.00,30297.00,61700,20240102,-65.15,20150,20241115,6.70,61700,-65.15,20240102,20150,6.70,20241115,61700,-65.15,20240102,20150,6.70,20241115,1.39,N,195870,5000,850 억,,2482188,N,N,807,N,00,N
20241210,120906,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21350,1100,2,5.43,475118950,22588,22.83,20250,21450,20250,26300,14200,20250,21035.87,14.60,0,6598,21450,20850,20500,19900,19550,20675,19725,850,6050,5000,14580,50,1,17000000,3630,4.30,0.70,12,0.13,4966.00,30297.00,61700,20240102,-65.40,20150,20241115,5.96,61700,-65.40,20240102,20150,5.96,20241115,61700,-65.40,20240102,20150,5.96,20241115,1.39,N,195870,5000,850 억,,2482188,N,N,807,N,00,N
20241210,110905,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21300,1050,2,5.19,363579650,17365,17.55,20250,21300,20250,26300,14200,20250,20939.48,14.60,0,5318,21450,20850,20500,19900,19550,20675,19725,850,6050,5000,14580,50,1,17000000,3621,4.29,0.70,12,0.10,4966.00,30297.00,61700,20240102,-65.48,20150,20241115,5.71,61700,-65.48,20240102,20150,5.71,20241115,61700,-65.48,20240102,20150,5.71,20241115,1.39,N,195870,5000,850 억,,2482188,N,N,807,N,00,N
20241210,100906,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21050,800,2,3.95,255857400,12279,12.41,20250,21050,20250,26300,14200,20250,20839.39,14.60,0,4206,21450,20850,20500,19900,19550,20675,19725,850,6050,5000,14580,50,1,17000000,3579,4.24,0.69,12,0.07,4966.00,30297.00,61700,20240102,-65.88,20150,20241115,4.47,61700,-65.88,20240102,20150,4.47,20241115,61700,-65.88,20240102,20150,4.47,20241115,1.39,N,195870,5000,850 억,,2482188,N,N,807,N,00,N
20241210,090912,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20750,500,2,2.47,60749600,2961,2.99,20250,20850,20250,26300,14200,20250,20521.16,14.60,0,731,21450,20850,20500,19900,19550,20675,19725,850,6050,5000,14580,50,1,17000000,3528,4.18,0.68,12,0.02,4966.00,30297.00,61700,20240102,-66.37,20150,20241115,2.98,61700,-66.37,20240102,20150,2.98,20241115,61700,-66.37,20240102,20150,2.98,20241115,1.39,N,195870,5000,850 억,,2482188,N,N,807,N,00,N
20241209,160903,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,20250,-1300,5,-6.03,2028551200,98746,182.66,21000,21100,20150,28000,15100,21550,20543.24,14.71,0,-20068,22616,22082,21666,21132,20716,21875,20925,850,6450,5000,15510,50,1,17000000,3443,4.08,0.67,12,0.58,4966.00,30297.00,61700,20240102,-67.18,20150,20241209,0.50,61700,-67.18,20240102,20150,0.50,20241209,61700,-67.18,20240102,20150,0.50,20241209,1.45,N,195870,5000,850 억,,2500045,N,N,806,N,00,N
20241209,150903,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,20350,-1200,5,-5.57,1838526950,89385,165.34,21000,21100,20150,28000,15100,21550,20567.96,14.71,0,-21546,22616,22082,21666,21132,20716,21875,20925,850,6450,5000,15510,50,1,17000000,3460,4.10,0.67,12,0.53,4966.00,30297.00,61700,20240102,-67.02,20150,20241209,0.99,61700,-67.02,20240102,20150,0.99,20241209,61700,-67.02,20240102,20150,0.99,20241209,1.45,N,195870,5000,850 억,,2500045,N,N,349,N,00,N
20241209,140905,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,20550,-1000,5,-4.64,1537718300,74704,138.18,21000,21100,20150,28000,15100,21550,20583.36,14.71,0,-14498,22616,22082,21666,21132,20716,21875,20925,850,6450,5000,15510,50,1,17000000,3494,4.14,0.68,12,0.44,4966.00,30297.00,61700,20240102,-66.69,20150,20241209,1.99,61700,-66.69,20240102,20150,1.99,20241209,61700,-66.69,20240102,20150,1.99,20241209,1.45,N,195870,5000,850 억,,2500045,N,N,349,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 160905 55 40.00 KOSPI 전기.전자 N N N Y 40 N 21750 1500 2 7.41 1024228000 48052 48.57 20250 21850 20250 26300 14200 20250 21316.10 14.60 0 8672 21450 20850 20500 19900 19550 20675 19725 850 6050 5000 14580 50 1 17000000 3698 4.38 0.72 12 0.28 4966.00 30297.00 61700 20240102 -64.75 20150 20241115 7.94 61700 -64.75 20240102 20150 7.94 20241115 61700 -64.75 20240102 20150 7.94 20241115 1.39 N 195870 5000 850 억 2482188 N N 295 N 00 N
3 20241210 150906 55 40.00 KOSPI 전기.전자 N N N Y 40 N 21650 1400 2 6.91 961814150 45175 45.66 20250 21850 20250 26300 14200 20250 21292.00 14.60 0 8574 21450 20850 20500 19900 19550 20675 19725 850 6050 5000 14580 50 1 17000000 3681 4.36 0.71 12 0.27 4966.00 30297.00 61700 20240102 -64.91 20150 20241115 7.44 61700 -64.91 20240102 20150 7.44 20241115 61700 -64.91 20240102 20150 7.44 20241115 1.39 N 195870 5000 850 억 2482188 N N 807 N 00 N
4 20241210 140906 55 40.00 KOSPI 전기.전자 N N N Y 40 N 21600 1350 2 6.67 824304750 38818 39.24 20250 21850 20250 26300 14200 20250 21236.39 14.60 0 8901 21450 20850 20500 19900 19550 20675 19725 850 6050 5000 14580 50 1 17000000 3672 4.35 0.71 12 0.23 4966.00 30297.00 61700 20240102 -64.99 20150 20241115 7.20 61700 -64.99 20240102 20150 7.20 20241115 61700 -64.99 20240102 20150 7.20 20241115 1.39 N 195870 5000 850 억 2482188 N N 807 N 00 N
5 20241210 130906 55 40.00 KOSPI 전기.전자 N N N Y 40 N 21500 1250 2 6.17 584321200 27692 27.99 20250 21500 20250 26300 14200 20250 21102.26 14.60 0 8709 21450 20850 20500 19900 19550 20675 19725 850 6050 5000 14580 50 1 17000000 3655 4.33 0.71 12 0.16 4966.00 30297.00 61700 20240102 -65.15 20150 20241115 6.70 61700 -65.15 20240102 20150 6.70 20241115 61700 -65.15 20240102 20150 6.70 20241115 1.39 N 195870 5000 850 억 2482188 N N 807 N 00 N
6 20241210 120906 55 40.00 KOSPI 전기.전자 N N N Y 40 N 21350 1100 2 5.43 475118950 22588 22.83 20250 21450 20250 26300 14200 20250 21035.87 14.60 0 6598 21450 20850 20500 19900 19550 20675 19725 850 6050 5000 14580 50 1 17000000 3630 4.30 0.70 12 0.13 4966.00 30297.00 61700 20240102 -65.40 20150 20241115 5.96 61700 -65.40 20240102 20150 5.96 20241115 61700 -65.40 20240102 20150 5.96 20241115 1.39 N 195870 5000 850 억 2482188 N N 807 N 00 N
7 20241210 110905 55 40.00 KOSPI 전기.전자 N N N Y 40 N 21300 1050 2 5.19 363579650 17365 17.55 20250 21300 20250 26300 14200 20250 20939.48 14.60 0 5318 21450 20850 20500 19900 19550 20675 19725 850 6050 5000 14580 50 1 17000000 3621 4.29 0.70 12 0.10 4966.00 30297.00 61700 20240102 -65.48 20150 20241115 5.71 61700 -65.48 20240102 20150 5.71 20241115 61700 -65.48 20240102 20150 5.71 20241115 1.39 N 195870 5000 850 억 2482188 N N 807 N 00 N
8 20241210 100906 55 40.00 KOSPI 전기.전자 N N N Y 40 N 21050 800 2 3.95 255857400 12279 12.41 20250 21050 20250 26300 14200 20250 20839.39 14.60 0 4206 21450 20850 20500 19900 19550 20675 19725 850 6050 5000 14580 50 1 17000000 3579 4.24 0.69 12 0.07 4966.00 30297.00 61700 20240102 -65.88 20150 20241115 4.47 61700 -65.88 20240102 20150 4.47 20241115 61700 -65.88 20240102 20150 4.47 20241115 1.39 N 195870 5000 850 억 2482188 N N 807 N 00 N
9 20241210 090912 55 40.00 KOSPI 전기.전자 N N N Y 40 N 20750 500 2 2.47 60749600 2961 2.99 20250 20850 20250 26300 14200 20250 20521.16 14.60 0 731 21450 20850 20500 19900 19550 20675 19725 850 6050 5000 14580 50 1 17000000 3528 4.18 0.68 12 0.02 4966.00 30297.00 61700 20240102 -66.37 20150 20241115 2.98 61700 -66.37 20240102 20150 2.98 20241115 61700 -66.37 20240102 20150 2.98 20241115 1.39 N 195870 5000 850 억 2482188 N N 807 N 00 N
10 20241209 160903 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 20250 -1300 5 -6.03 2028551200 98746 182.66 21000 21100 20150 28000 15100 21550 20543.24 14.71 0 -20068 22616 22082 21666 21132 20716 21875 20925 850 6450 5000 15510 50 1 17000000 3443 4.08 0.67 12 0.58 4966.00 30297.00 61700 20240102 -67.18 20150 20241209 0.50 61700 -67.18 20240102 20150 0.50 20241209 61700 -67.18 20240102 20150 0.50 20241209 1.45 N 195870 5000 850 억 2500045 N N 806 N 00 N
11 20241209 150903 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 20350 -1200 5 -5.57 1838526950 89385 165.34 21000 21100 20150 28000 15100 21550 20567.96 14.71 0 -21546 22616 22082 21666 21132 20716 21875 20925 850 6450 5000 15510 50 1 17000000 3460 4.10 0.67 12 0.53 4966.00 30297.00 61700 20240102 -67.02 20150 20241209 0.99 61700 -67.02 20240102 20150 0.99 20241209 61700 -67.02 20240102 20150 0.99 20241209 1.45 N 195870 5000 850 억 2500045 N N 349 N 00 N
12 20241209 140905 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 20550 -1000 5 -4.64 1537718300 74704 138.18 21000 21100 20150 28000 15100 21550 20583.36 14.71 0 -14498 22616 22082 21666 21132 20716 21875 20925 850 6450 5000 15510 50 1 17000000 3494 4.14 0.68 12 0.44 4966.00 30297.00 61700 20240102 -66.69 20150 20241209 1.99 61700 -66.69 20240102 20150 1.99 20241209 61700 -66.69 20240102 20150 1.99 20241209 1.45 N 195870 5000 850 억 2500045 N N 349 N 00 N