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
336370/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
20241210,161125,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,8030,370,2,4.83,1691325010,212605,73.92,7600,8280,7600,9950,5370,7660,7955.41,6.02,0,36510,8440,8050,7850,7460,7260,7950,7360,70,2290,100,5510,10,1,70217344,5638,4.78,1.22,12,0.30,1680.00,6568.00,23500,20240701,-65.83,7600,20241210,5.66,23500,-65.83,20240701,7600,5.66,20241210,27950,-71.27,20231222,7600,5.66,20241210,1.34,N,336370,100,70 억,,4228232,N,N,2463,N,00,N
20241210,151127,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,8010,350,2,4.57,1642586370,206534,71.81,7600,8280,7600,9950,5370,7660,7953.34,6.02,0,36258,8440,8050,7850,7460,7260,7950,7360,70,2290,100,5510,10,1,70217344,5624,4.77,1.22,12,0.29,1680.00,6568.00,23500,20240701,-65.91,7600,20241210,5.39,23500,-65.91,20240701,7600,5.39,20241210,27950,-71.34,20231222,7600,5.39,20241210,1.34,N,336370,100,70 억,,4228232,N,N,1282,N,00,N
20241210,141127,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,7910,250,2,3.26,1494536580,187981,65.36,7600,8280,7600,9950,5370,7660,7950.72,6.02,0,28354,8440,8050,7850,7460,7260,7950,7360,70,2290,100,5510,10,1,70217344,5554,4.71,1.20,12,0.27,1680.00,6568.00,23500,20240701,-66.34,7600,20241210,4.08,23500,-66.34,20240701,7600,4.08,20241210,27950,-71.70,20231222,7600,4.08,20241210,1.34,N,336370,100,70 억,,4228232,N,N,1282,N,00,N
20241210,131129,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,7950,290,2,3.79,1392918870,175159,60.90,7600,8280,7600,9950,5370,7660,7952.59,6.02,0,25010,8440,8050,7850,7460,7260,7950,7360,70,2290,100,5510,10,1,70217344,5582,4.73,1.21,12,0.25,1680.00,6568.00,23500,20240701,-66.17,7600,20241210,4.61,23500,-66.17,20240701,7600,4.61,20241210,27950,-71.56,20231222,7600,4.61,20241210,1.34,N,336370,100,70 억,,4228232,N,N,1282,N,00,N
20241210,121127,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,7910,250,2,3.26,1259753250,158330,55.05,7600,8280,7600,9950,5370,7660,7956.81,6.02,0,21455,8440,8050,7850,7460,7260,7950,7360,70,2290,100,5510,10,1,70217344,5554,4.71,1.20,12,0.23,1680.00,6568.00,23500,20240701,-66.34,7600,20241210,4.08,23500,-66.34,20240701,7600,4.08,20241210,27950,-71.70,20231222,7600,4.08,20241210,1.34,N,336370,100,70 억,,4228232,N,N,1282,N,00,N
20241210,111127,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,7990,330,2,4.31,1173664380,147520,51.29,7600,8280,7600,9950,5370,7660,7956.30,6.02,0,17299,8440,8050,7850,7460,7260,7950,7360,70,2290,100,5510,10,1,70217344,5610,4.76,1.22,12,0.21,1680.00,6568.00,23500,20240701,-66.00,7600,20241210,5.13,23500,-66.00,20240701,7600,5.13,20241210,27950,-71.41,20231222,7600,5.13,20241210,1.34,N,336370,100,70 억,,4228232,N,N,1282,N,00,N
20241210,101128,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,8040,380,2,4.96,927560680,116600,40.54,7600,8280,7600,9950,5370,7660,7955.48,6.02,0,6888,8440,8050,7850,7460,7260,7950,7360,70,2290,100,5510,10,1,70217344,5645,4.79,1.22,12,0.17,1680.00,6568.00,23500,20240701,-65.79,7600,20241210,5.79,23500,-65.79,20240701,7600,5.79,20241210,27950,-71.23,20231222,7600,5.79,20241210,1.34,N,336370,100,70 억,,4228232,N,N,1282,N,00,N
20241210,091135,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,7840,180,2,2.35,162708730,21078,7.33,7600,7860,7600,9950,5370,7660,7719.83,6.02,0,8169,8440,8050,7850,7460,7260,7950,7360,70,2290,100,5510,10,1,70217344,5505,4.67,1.19,12,0.03,1680.00,6568.00,23500,20240701,-66.64,7600,20241210,3.16,23500,-66.64,20240701,7600,3.16,20241210,27950,-71.95,20231222,7600,3.16,20241210,1.34,N,336370,100,70 억,,4228232,N,N,1282,N,00,N
20241209,161124,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,7660,-580,5,-7.04,2236267770,286076,209.80,8240,8240,7650,10710,5770,8240,7816.05,5.91,0,75585,8613,8426,8263,8076,7913,8345,7995,70,2470,100,5930,10,1,70217344,5379,4.56,1.17,12,0.41,1680.00,6568.00,23500,20240701,-67.40,7650,20241209,0.13,23500,-67.40,20240701,7650,0.13,20241209,27950,-72.59,20231222,7650,0.13,20241209,1.38,N,336370,100,70 억,,4152631,N,N,1282,N,00,N
20241209,151125,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,7660,-580,5,-7.04,2137409670,273177,200.34,8240,8240,7650,10710,5770,8240,7822.92,5.91,0,71144,8613,8426,8263,8076,7913,8345,7995,70,2470,100,5930,10,1,70217344,5379,4.56,1.17,12,0.39,1680.00,6568.00,23500,20240701,-67.40,7650,20241209,0.13,23500,-67.40,20240701,7650,0.13,20241209,27950,-72.59,20231222,7650,0.13,20241209,1.38,N,336370,100,70 억,,4152631,N,N,953,N,00,N
20241209,141125,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,7800,-440,5,-5.34,1658043810,211086,154.80,8240,8240,7700,10710,5770,8240,7853.20,5.91,0,51322,8613,8426,8263,8076,7913,8345,7995,70,2470,100,5930,10,1,70217344,5477,4.64,1.19,12,0.30,1680.00,6568.00,23500,20240701,-66.81,7700,20241209,1.30,23500,-66.81,20240701,7700,1.30,20241209,27950,-72.09,20231222,7700,1.30,20241209,1.38,N,336370,100,70 억,,4152631,N,N,953,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 161125 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 8030 370 2 4.83 1691325010 212605 73.92 7600 8280 7600 9950 5370 7660 7955.41 6.02 0 36510 8440 8050 7850 7460 7260 7950 7360 70 2290 100 5510 10 1 70217344 5638 4.78 1.22 12 0.30 1680.00 6568.00 23500 20240701 -65.83 7600 20241210 5.66 23500 -65.83 20240701 7600 5.66 20241210 27950 -71.27 20231222 7600 5.66 20241210 1.34 N 336370 100 70 억 4228232 N N 2463 N 00 N
3 20241210 151127 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 8010 350 2 4.57 1642586370 206534 71.81 7600 8280 7600 9950 5370 7660 7953.34 6.02 0 36258 8440 8050 7850 7460 7260 7950 7360 70 2290 100 5510 10 1 70217344 5624 4.77 1.22 12 0.29 1680.00 6568.00 23500 20240701 -65.91 7600 20241210 5.39 23500 -65.91 20240701 7600 5.39 20241210 27950 -71.34 20231222 7600 5.39 20241210 1.34 N 336370 100 70 억 4228232 N N 1282 N 00 N
4 20241210 141127 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 7910 250 2 3.26 1494536580 187981 65.36 7600 8280 7600 9950 5370 7660 7950.72 6.02 0 28354 8440 8050 7850 7460 7260 7950 7360 70 2290 100 5510 10 1 70217344 5554 4.71 1.20 12 0.27 1680.00 6568.00 23500 20240701 -66.34 7600 20241210 4.08 23500 -66.34 20240701 7600 4.08 20241210 27950 -71.70 20231222 7600 4.08 20241210 1.34 N 336370 100 70 억 4228232 N N 1282 N 00 N
5 20241210 131129 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 7950 290 2 3.79 1392918870 175159 60.90 7600 8280 7600 9950 5370 7660 7952.59 6.02 0 25010 8440 8050 7850 7460 7260 7950 7360 70 2290 100 5510 10 1 70217344 5582 4.73 1.21 12 0.25 1680.00 6568.00 23500 20240701 -66.17 7600 20241210 4.61 23500 -66.17 20240701 7600 4.61 20241210 27950 -71.56 20231222 7600 4.61 20241210 1.34 N 336370 100 70 억 4228232 N N 1282 N 00 N
6 20241210 121127 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 7910 250 2 3.26 1259753250 158330 55.05 7600 8280 7600 9950 5370 7660 7956.81 6.02 0 21455 8440 8050 7850 7460 7260 7950 7360 70 2290 100 5510 10 1 70217344 5554 4.71 1.20 12 0.23 1680.00 6568.00 23500 20240701 -66.34 7600 20241210 4.08 23500 -66.34 20240701 7600 4.08 20241210 27950 -71.70 20231222 7600 4.08 20241210 1.34 N 336370 100 70 억 4228232 N N 1282 N 00 N
7 20241210 111127 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 7990 330 2 4.31 1173664380 147520 51.29 7600 8280 7600 9950 5370 7660 7956.30 6.02 0 17299 8440 8050 7850 7460 7260 7950 7360 70 2290 100 5510 10 1 70217344 5610 4.76 1.22 12 0.21 1680.00 6568.00 23500 20240701 -66.00 7600 20241210 5.13 23500 -66.00 20240701 7600 5.13 20241210 27950 -71.41 20231222 7600 5.13 20241210 1.34 N 336370 100 70 억 4228232 N N 1282 N 00 N
8 20241210 101128 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 8040 380 2 4.96 927560680 116600 40.54 7600 8280 7600 9950 5370 7660 7955.48 6.02 0 6888 8440 8050 7850 7460 7260 7950 7360 70 2290 100 5510 10 1 70217344 5645 4.79 1.22 12 0.17 1680.00 6568.00 23500 20240701 -65.79 7600 20241210 5.79 23500 -65.79 20240701 7600 5.79 20241210 27950 -71.23 20231222 7600 5.79 20241210 1.34 N 336370 100 70 억 4228232 N N 1282 N 00 N
9 20241210 091135 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 7840 180 2 2.35 162708730 21078 7.33 7600 7860 7600 9950 5370 7660 7719.83 6.02 0 8169 8440 8050 7850 7460 7260 7950 7360 70 2290 100 5510 10 1 70217344 5505 4.67 1.19 12 0.03 1680.00 6568.00 23500 20240701 -66.64 7600 20241210 3.16 23500 -66.64 20240701 7600 3.16 20241210 27950 -71.95 20231222 7600 3.16 20241210 1.34 N 336370 100 70 억 4228232 N N 1282 N 00 N
10 20241209 161124 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 7660 -580 5 -7.04 2236267770 286076 209.80 8240 8240 7650 10710 5770 8240 7816.05 5.91 0 75585 8613 8426 8263 8076 7913 8345 7995 70 2470 100 5930 10 1 70217344 5379 4.56 1.17 12 0.41 1680.00 6568.00 23500 20240701 -67.40 7650 20241209 0.13 23500 -67.40 20240701 7650 0.13 20241209 27950 -72.59 20231222 7650 0.13 20241209 1.38 N 336370 100 70 억 4152631 N N 1282 N 00 N
11 20241209 151125 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 7660 -580 5 -7.04 2137409670 273177 200.34 8240 8240 7650 10710 5770 8240 7822.92 5.91 0 71144 8613 8426 8263 8076 7913 8345 7995 70 2470 100 5930 10 1 70217344 5379 4.56 1.17 12 0.39 1680.00 6568.00 23500 20240701 -67.40 7650 20241209 0.13 23500 -67.40 20240701 7650 0.13 20241209 27950 -72.59 20231222 7650 0.13 20241209 1.38 N 336370 100 70 억 4152631 N N 953 N 00 N
12 20241209 141125 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 7800 -440 5 -5.34 1658043810 211086 154.80 8240 8240 7700 10710 5770 8240 7853.20 5.91 0 51322 8613 8426 8263 8076 7913 8345 7995 70 2470 100 5930 10 1 70217344 5477 4.64 1.19 12 0.30 1680.00 6568.00 23500 20240701 -66.81 7700 20241209 1.30 23500 -66.81 20240701 7700 1.30 20241209 27950 -72.09 20231222 7700 1.30 20241209 1.38 N 336370 100 70 억 4152631 N N 953 N 00 N