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
353200/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
20241210,161138,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,13830,960,2,7.46,4509059820,333915,77.34,12870,13950,12870,16730,9010,12870,13503.69,10.79,0,172308,13816,13342,13106,12632,12396,13225,12515,247,3860,500,9520,10,1,49416925,6834,28.05,0.82,12,0.68,493.00,16857.00,29950,20240105,-53.82,12870,20241210,7.46,29950,-53.82,20240105,12870,7.46,20241210,29950,-53.82,20240105,12870,7.46,20241210,2.43,N,353200,500,247 억,,5329693,N,N,505,N,00,N
20241210,151141,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,13800,930,2,7.23,4385047240,324941,75.26,12870,13950,12870,16730,9010,12870,13495.02,10.79,0,167113,13816,13342,13106,12632,12396,13225,12515,247,3860,500,9520,10,1,49416925,6820,27.99,0.82,12,0.66,493.00,16857.00,29950,20240105,-53.92,12870,20241210,7.23,29950,-53.92,20240105,12870,7.23,20241210,29950,-53.92,20240105,12870,7.23,20241210,2.43,N,353200,500,247 억,,5329693,N,N,8091,N,00,N
20241210,141140,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,13800,930,2,7.23,3971020390,294935,68.31,12870,13950,12870,16730,9010,12870,13464.17,10.79,0,155272,13816,13342,13106,12632,12396,13225,12515,247,3860,500,9520,10,1,49416925,6820,27.99,0.82,12,0.60,493.00,16857.00,29950,20240105,-53.92,12870,20241210,7.23,29950,-53.92,20240105,12870,7.23,20241210,29950,-53.92,20240105,12870,7.23,20241210,2.43,N,353200,500,247 억,,5329693,N,N,8091,N,00,N
20241210,131143,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,13820,950,2,7.38,3700368400,275355,63.77,12870,13950,12870,16730,9010,12870,13438.66,10.79,0,145971,13816,13342,13106,12632,12396,13225,12515,247,3860,500,9520,10,1,49416925,6829,28.03,0.82,12,0.56,493.00,16857.00,29950,20240105,-53.86,12870,20241210,7.38,29950,-53.86,20240105,12870,7.38,20241210,29950,-53.86,20240105,12870,7.38,20241210,2.43,N,353200,500,247 억,,5329693,N,N,8091,N,00,N
20241210,121140,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,13680,810,2,6.29,3174301080,237072,54.91,12870,13740,12870,16730,9010,12870,13389.74,10.79,0,128753,13816,13342,13106,12632,12396,13225,12515,247,3860,500,9520,10,1,49416925,6760,27.75,0.81,12,0.48,493.00,16857.00,29950,20240105,-54.32,12870,20241210,6.29,29950,-54.32,20240105,12870,6.29,20241210,29950,-54.32,20240105,12870,6.29,20241210,2.43,N,353200,500,247 억,,5329693,N,N,8091,N,00,N
20241210,111140,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,13590,720,2,5.59,2627374450,197006,45.63,12870,13600,12870,16730,9010,12870,13336.66,10.79,0,99439,13816,13342,13106,12632,12396,13225,12515,247,3860,500,9520,10,1,49416925,6716,27.57,0.81,12,0.40,493.00,16857.00,29950,20240105,-54.62,12870,20241210,5.59,29950,-54.62,20240105,12870,5.59,20241210,29950,-54.62,20240105,12870,5.59,20241210,2.43,N,353200,500,247 억,,5329693,N,N,8091,N,00,N
20241210,101141,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,13510,640,2,4.97,1939923620,146215,33.86,12870,13580,12870,16730,9010,12870,13267.77,10.79,0,81968,13816,13342,13106,12632,12396,13225,12515,247,3860,500,9520,10,1,49416925,6676,27.40,0.80,12,0.30,493.00,16857.00,29950,20240105,-54.89,12870,20241210,4.97,29950,-54.89,20240105,12870,4.97,20241210,29950,-54.89,20240105,12870,4.97,20241210,2.43,N,353200,500,247 억,,5329693,N,N,8091,N,00,N
20241210,091148,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,13340,470,2,3.65,913048640,69815,16.17,12870,13380,12870,16730,9010,12870,13078.29,10.79,0,38122,13816,13342,13106,12632,12396,13225,12515,247,3860,500,9520,10,1,49416925,6592,27.06,0.79,12,0.14,493.00,16857.00,29950,20240105,-55.46,12870,20241210,3.65,29950,-55.46,20240105,12870,3.65,20241210,29950,-55.46,20240105,12870,3.65,20241210,2.43,N,353200,500,247 억,,5329693,N,N,8091,N,00,N
20241209,161137,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,12870,-980,5,-7.08,5625172470,427875,126.73,13580,13580,12870,18000,9700,13850,13147.14,10.62,0,63128,14870,14360,13890,13380,12910,14125,13145,247,4150,500,10240,10,1,49416925,6360,26.11,0.76,12,0.87,493.00,16857.00,29950,20240105,-57.03,12870,20241209,0.00,29950,-57.03,20240105,12870,0.00,20241209,29950,-57.03,20240105,12870,0.00,20241209,2.44,N,353200,500,247 억,,5250408,N,N,8091,N,00,N
20241209,151139,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,12970,-880,5,-6.35,5118100790,388576,115.09,13580,13580,12940,18000,9700,13850,13171.43,10.62,0,55928,14870,14360,13890,13380,12910,14125,13145,247,4150,500,10240,10,1,49416925,6409,26.31,0.77,12,0.79,493.00,16857.00,29950,20240105,-56.69,12940,20241209,0.23,29950,-56.69,20240105,12940,0.23,20241209,29950,-56.69,20240105,12940,0.23,20241209,2.44,N,353200,500,247 억,,5250408,N,N,3570,N,00,N
20241209,141138,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,13100,-750,5,-5.42,4068834690,307955,91.21,13580,13580,13080,18000,9700,13850,13212.43,10.62,0,53289,14870,14360,13890,13380,12910,14125,13145,247,4150,500,10240,10,1,49416925,6474,26.57,0.78,12,0.62,493.00,16857.00,29950,20240105,-56.26,13080,20241209,0.15,29950,-56.26,20240105,13080,0.15,20241209,29950,-56.26,20240105,13080,0.15,20241209,2.44,N,353200,500,247 억,,5250408,N,N,3570,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 161138 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 13830 960 2 7.46 4509059820 333915 77.34 12870 13950 12870 16730 9010 12870 13503.69 10.79 0 172308 13816 13342 13106 12632 12396 13225 12515 247 3860 500 9520 10 1 49416925 6834 28.05 0.82 12 0.68 493.00 16857.00 29950 20240105 -53.82 12870 20241210 7.46 29950 -53.82 20240105 12870 7.46 20241210 29950 -53.82 20240105 12870 7.46 20241210 2.43 N 353200 500 247 억 5329693 N N 505 N 00 N
3 20241210 151141 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 13800 930 2 7.23 4385047240 324941 75.26 12870 13950 12870 16730 9010 12870 13495.02 10.79 0 167113 13816 13342 13106 12632 12396 13225 12515 247 3860 500 9520 10 1 49416925 6820 27.99 0.82 12 0.66 493.00 16857.00 29950 20240105 -53.92 12870 20241210 7.23 29950 -53.92 20240105 12870 7.23 20241210 29950 -53.92 20240105 12870 7.23 20241210 2.43 N 353200 500 247 억 5329693 N N 8091 N 00 N
4 20241210 141140 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 13800 930 2 7.23 3971020390 294935 68.31 12870 13950 12870 16730 9010 12870 13464.17 10.79 0 155272 13816 13342 13106 12632 12396 13225 12515 247 3860 500 9520 10 1 49416925 6820 27.99 0.82 12 0.60 493.00 16857.00 29950 20240105 -53.92 12870 20241210 7.23 29950 -53.92 20240105 12870 7.23 20241210 29950 -53.92 20240105 12870 7.23 20241210 2.43 N 353200 500 247 억 5329693 N N 8091 N 00 N
5 20241210 131143 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 13820 950 2 7.38 3700368400 275355 63.77 12870 13950 12870 16730 9010 12870 13438.66 10.79 0 145971 13816 13342 13106 12632 12396 13225 12515 247 3860 500 9520 10 1 49416925 6829 28.03 0.82 12 0.56 493.00 16857.00 29950 20240105 -53.86 12870 20241210 7.38 29950 -53.86 20240105 12870 7.38 20241210 29950 -53.86 20240105 12870 7.38 20241210 2.43 N 353200 500 247 억 5329693 N N 8091 N 00 N
6 20241210 121140 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 13680 810 2 6.29 3174301080 237072 54.91 12870 13740 12870 16730 9010 12870 13389.74 10.79 0 128753 13816 13342 13106 12632 12396 13225 12515 247 3860 500 9520 10 1 49416925 6760 27.75 0.81 12 0.48 493.00 16857.00 29950 20240105 -54.32 12870 20241210 6.29 29950 -54.32 20240105 12870 6.29 20241210 29950 -54.32 20240105 12870 6.29 20241210 2.43 N 353200 500 247 억 5329693 N N 8091 N 00 N
7 20241210 111140 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 13590 720 2 5.59 2627374450 197006 45.63 12870 13600 12870 16730 9010 12870 13336.66 10.79 0 99439 13816 13342 13106 12632 12396 13225 12515 247 3860 500 9520 10 1 49416925 6716 27.57 0.81 12 0.40 493.00 16857.00 29950 20240105 -54.62 12870 20241210 5.59 29950 -54.62 20240105 12870 5.59 20241210 29950 -54.62 20240105 12870 5.59 20241210 2.43 N 353200 500 247 억 5329693 N N 8091 N 00 N
8 20241210 101141 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 13510 640 2 4.97 1939923620 146215 33.86 12870 13580 12870 16730 9010 12870 13267.77 10.79 0 81968 13816 13342 13106 12632 12396 13225 12515 247 3860 500 9520 10 1 49416925 6676 27.40 0.80 12 0.30 493.00 16857.00 29950 20240105 -54.89 12870 20241210 4.97 29950 -54.89 20240105 12870 4.97 20241210 29950 -54.89 20240105 12870 4.97 20241210 2.43 N 353200 500 247 억 5329693 N N 8091 N 00 N
9 20241210 091148 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 13340 470 2 3.65 913048640 69815 16.17 12870 13380 12870 16730 9010 12870 13078.29 10.79 0 38122 13816 13342 13106 12632 12396 13225 12515 247 3860 500 9520 10 1 49416925 6592 27.06 0.79 12 0.14 493.00 16857.00 29950 20240105 -55.46 12870 20241210 3.65 29950 -55.46 20240105 12870 3.65 20241210 29950 -55.46 20240105 12870 3.65 20241210 2.43 N 353200 500 247 억 5329693 N N 8091 N 00 N
10 20241209 161137 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 12870 -980 5 -7.08 5625172470 427875 126.73 13580 13580 12870 18000 9700 13850 13147.14 10.62 0 63128 14870 14360 13890 13380 12910 14125 13145 247 4150 500 10240 10 1 49416925 6360 26.11 0.76 12 0.87 493.00 16857.00 29950 20240105 -57.03 12870 20241209 0.00 29950 -57.03 20240105 12870 0.00 20241209 29950 -57.03 20240105 12870 0.00 20241209 2.44 N 353200 500 247 억 5250408 N N 8091 N 00 N
11 20241209 151139 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 12970 -880 5 -6.35 5118100790 388576 115.09 13580 13580 12940 18000 9700 13850 13171.43 10.62 0 55928 14870 14360 13890 13380 12910 14125 13145 247 4150 500 10240 10 1 49416925 6409 26.31 0.77 12 0.79 493.00 16857.00 29950 20240105 -56.69 12940 20241209 0.23 29950 -56.69 20240105 12940 0.23 20241209 29950 -56.69 20240105 12940 0.23 20241209 2.44 N 353200 500 247 억 5250408 N N 3570 N 00 N
12 20241209 141138 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 13100 -750 5 -5.42 4068834690 307955 91.21 13580 13580 13080 18000 9700 13850 13212.43 10.62 0 53289 14870 14360 13890 13380 12910 14125 13145 247 4150 500 10240 10 1 49416925 6474 26.57 0.78 12 0.62 493.00 16857.00 29950 20240105 -56.26 13080 20241209 0.15 29950 -56.26 20240105 13080 0.15 20241209 29950 -56.26 20240105 13080 0.15 20241209 2.44 N 353200 500 247 억 5250408 N N 3570 N 00 N