ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000500/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
20241203,160107,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,46500,1200,2,2.65,8765049700,190311,46.82,45650,46550,45350,58800,31750,45300,46056.21,2.80,0,-6466,48966,47132,45666,43832,42366,46400,43100,493,13500,5000,28080,50,1,9858379,4584,17.47,1.03,12,1.93,2661.00,45192.00,74500,20240513,-37.58,18470,20231124,151.76,74500,-37.58,20240513,19000,144.74,20240116,74500,-37.58,20240513,19000,144.74,20240116,2.68,N,000500,5000,492 억,,275908,N,N,1131,N,00,N
20241203,150108,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,46100,800,2,1.77,7502711550,163096,40.12,45650,46550,45350,58800,31750,45300,46002.83,2.80,0,-7235,48966,47132,45666,43832,42366,46400,43100,493,13500,5000,28080,50,1,9858379,4545,17.32,1.02,12,1.65,2661.00,45192.00,74500,20240513,-38.12,18470,20231124,149.59,74500,-38.12,20240513,19000,142.63,20240116,74500,-38.12,20240513,19000,142.63,20240116,2.68,N,000500,5000,492 억,,275908,N,N,1051,N,00,N
20241203,140107,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,46200,900,2,1.99,6777253500,147362,36.25,45650,46550,45350,58800,31750,45300,45991.62,2.80,0,-6824,48966,47132,45666,43832,42366,46400,43100,493,13500,5000,28080,50,1,9858379,4555,17.36,1.02,12,1.49,2661.00,45192.00,74500,20240513,-37.99,18470,20231124,150.14,74500,-37.99,20240513,19000,143.16,20240116,74500,-37.99,20240513,19000,143.16,20240116,2.68,N,000500,5000,492 억,,275908,N,N,1051,N,00,N
20241203,130107,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,46050,750,2,1.66,5706907950,124200,30.55,45650,46550,45350,58800,31750,45300,45950.58,2.80,0,-3241,48966,47132,45666,43832,42366,46400,43100,493,13500,5000,28080,50,1,9858379,4540,17.31,1.02,12,1.26,2661.00,45192.00,74500,20240513,-38.19,18470,20231124,149.32,74500,-38.19,20240513,19000,142.37,20240116,74500,-38.19,20240513,19000,142.37,20240116,2.68,N,000500,5000,492 억,,275908,N,N,1051,N,00,N
20241203,120108,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,46050,750,2,1.66,5132271200,111720,27.48,45650,46550,45350,58800,31750,45300,45940.05,2.80,0,-3774,48966,47132,45666,43832,42366,46400,43100,493,13500,5000,28080,50,1,9858379,4540,17.31,1.02,12,1.13,2661.00,45192.00,74500,20240513,-38.19,18470,20231124,149.32,74500,-38.19,20240513,19000,142.37,20240116,74500,-38.19,20240513,19000,142.37,20240116,2.68,N,000500,5000,492 억,,275908,N,N,1051,N,00,N
20241203,110108,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,45900,600,2,1.32,4633928400,100873,24.82,45650,46550,45350,58800,31750,45300,45939.74,2.80,0,-3007,48966,47132,45666,43832,42366,46400,43100,493,13500,5000,28080,50,1,9858379,4525,17.25,1.02,12,1.02,2661.00,45192.00,74500,20240513,-38.39,18470,20231124,148.51,74500,-38.39,20240513,19000,141.58,20240116,74500,-38.39,20240513,19000,141.58,20240116,2.68,N,000500,5000,492 억,,275908,N,N,1051,N,00,N
20241203,100107,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,45900,600,2,1.32,2618632500,57239,14.08,45650,46200,45350,58800,31750,45300,45750.96,2.80,0,1538,48966,47132,45666,43832,42366,46400,43100,493,13500,5000,28080,50,1,9858379,4525,17.25,1.02,12,0.58,2661.00,45192.00,74500,20240513,-38.39,18470,20231124,148.51,74500,-38.39,20240513,19000,141.58,20240116,74500,-38.39,20240513,19000,141.58,20240116,2.68,N,000500,5000,492 억,,275908,N,N,1051,N,00,N
20241203,090107,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,46050,750,2,1.66,290999650,6365,1.57,45650,46200,45550,58800,31750,45300,45734.84,2.80,0,503,48966,47132,45666,43832,42366,46400,43100,493,13500,5000,28080,50,1,9858379,4540,17.31,1.02,12,0.06,2661.00,45192.00,74500,20240513,-38.19,18470,20231124,149.32,74500,-38.19,20240513,19000,142.37,20240116,74500,-38.19,20240513,19000,142.37,20240116,2.68,N,000500,5000,492 억,,275908,N,N,1051,N,00,N
20241202,160107,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,45300,200,2,0.44,18541135350,402697,34.08,46850,47500,44200,58600,31600,45100,46043.66,3.11,0,-27332,53100,49100,46200,42200,39300,51100,44200,493,13500,5000,27960,50,1,9858379,4466,17.02,1.00,12,4.08,2661.00,45192.00,74500,20240513,-39.19,17540,20231123,158.27,74500,-39.19,20240513,19000,138.42,20240116,74500,-39.19,20240513,19000,138.42,20240116,2.75,N,000500,5000,492 억,,306690,N,N,1051,N,00,N
20241202,150107,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,45000,-100,5,-0.22,17845067950,387261,32.77,46850,47500,44200,58600,31600,45100,46080.25,3.11,0,-28612,53100,49100,46200,42200,39300,51100,44200,493,13500,5000,27960,50,1,9858379,4436,16.91,1.00,12,3.93,2661.00,45192.00,74500,20240513,-39.60,17540,20231123,156.56,74500,-39.60,20240513,19000,136.84,20240116,74500,-39.60,20240513,19000,136.84,20240116,2.75,N,000500,5000,492 억,,306690,N,N,249,N,00,N
20241202,140107,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,45700,600,2,1.33,16977278850,368036,31.15,46850,47500,44200,58600,31600,45100,46129.44,3.11,0,-28777,53100,49100,46200,42200,39300,51100,44200,493,13500,5000,27960,50,1,9858379,4505,17.17,1.01,12,3.73,2661.00,45192.00,74500,20240513,-38.66,17540,20231123,160.55,74500,-38.66,20240513,19000,140.53,20240116,74500,-38.66,20240513,19000,140.53,20240116,2.75,N,000500,5000,492 억,,306690,N,N,249,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 20241203 160107 55 60.00 KOSPI 전기.전자 N N N Y 60 N 46500 1200 2 2.65 8765049700 190311 46.82 45650 46550 45350 58800 31750 45300 46056.21 2.80 0 -6466 48966 47132 45666 43832 42366 46400 43100 493 13500 5000 28080 50 1 9858379 4584 17.47 1.03 12 1.93 2661.00 45192.00 74500 20240513 -37.58 18470 20231124 151.76 74500 -37.58 20240513 19000 144.74 20240116 74500 -37.58 20240513 19000 144.74 20240116 2.68 N 000500 5000 492 억 275908 N N 1131 N 00 N
3 20241203 150108 55 60.00 KOSPI 전기.전자 N N N Y 60 N 46100 800 2 1.77 7502711550 163096 40.12 45650 46550 45350 58800 31750 45300 46002.83 2.80 0 -7235 48966 47132 45666 43832 42366 46400 43100 493 13500 5000 28080 50 1 9858379 4545 17.32 1.02 12 1.65 2661.00 45192.00 74500 20240513 -38.12 18470 20231124 149.59 74500 -38.12 20240513 19000 142.63 20240116 74500 -38.12 20240513 19000 142.63 20240116 2.68 N 000500 5000 492 억 275908 N N 1051 N 00 N
4 20241203 140107 55 60.00 KOSPI 전기.전자 N N N Y 60 N 46200 900 2 1.99 6777253500 147362 36.25 45650 46550 45350 58800 31750 45300 45991.62 2.80 0 -6824 48966 47132 45666 43832 42366 46400 43100 493 13500 5000 28080 50 1 9858379 4555 17.36 1.02 12 1.49 2661.00 45192.00 74500 20240513 -37.99 18470 20231124 150.14 74500 -37.99 20240513 19000 143.16 20240116 74500 -37.99 20240513 19000 143.16 20240116 2.68 N 000500 5000 492 억 275908 N N 1051 N 00 N
5 20241203 130107 55 60.00 KOSPI 전기.전자 N N N Y 60 N 46050 750 2 1.66 5706907950 124200 30.55 45650 46550 45350 58800 31750 45300 45950.58 2.80 0 -3241 48966 47132 45666 43832 42366 46400 43100 493 13500 5000 28080 50 1 9858379 4540 17.31 1.02 12 1.26 2661.00 45192.00 74500 20240513 -38.19 18470 20231124 149.32 74500 -38.19 20240513 19000 142.37 20240116 74500 -38.19 20240513 19000 142.37 20240116 2.68 N 000500 5000 492 억 275908 N N 1051 N 00 N
6 20241203 120108 55 60.00 KOSPI 전기.전자 N N N Y 60 N 46050 750 2 1.66 5132271200 111720 27.48 45650 46550 45350 58800 31750 45300 45940.05 2.80 0 -3774 48966 47132 45666 43832 42366 46400 43100 493 13500 5000 28080 50 1 9858379 4540 17.31 1.02 12 1.13 2661.00 45192.00 74500 20240513 -38.19 18470 20231124 149.32 74500 -38.19 20240513 19000 142.37 20240116 74500 -38.19 20240513 19000 142.37 20240116 2.68 N 000500 5000 492 억 275908 N N 1051 N 00 N
7 20241203 110108 55 60.00 KOSPI 전기.전자 N N N Y 60 N 45900 600 2 1.32 4633928400 100873 24.82 45650 46550 45350 58800 31750 45300 45939.74 2.80 0 -3007 48966 47132 45666 43832 42366 46400 43100 493 13500 5000 28080 50 1 9858379 4525 17.25 1.02 12 1.02 2661.00 45192.00 74500 20240513 -38.39 18470 20231124 148.51 74500 -38.39 20240513 19000 141.58 20240116 74500 -38.39 20240513 19000 141.58 20240116 2.68 N 000500 5000 492 억 275908 N N 1051 N 00 N
8 20241203 100107 55 60.00 KOSPI 전기.전자 N N N Y 60 N 45900 600 2 1.32 2618632500 57239 14.08 45650 46200 45350 58800 31750 45300 45750.96 2.80 0 1538 48966 47132 45666 43832 42366 46400 43100 493 13500 5000 28080 50 1 9858379 4525 17.25 1.02 12 0.58 2661.00 45192.00 74500 20240513 -38.39 18470 20231124 148.51 74500 -38.39 20240513 19000 141.58 20240116 74500 -38.39 20240513 19000 141.58 20240116 2.68 N 000500 5000 492 억 275908 N N 1051 N 00 N
9 20241203 090107 55 60.00 KOSPI 전기.전자 N N N Y 60 N 46050 750 2 1.66 290999650 6365 1.57 45650 46200 45550 58800 31750 45300 45734.84 2.80 0 503 48966 47132 45666 43832 42366 46400 43100 493 13500 5000 28080 50 1 9858379 4540 17.31 1.02 12 0.06 2661.00 45192.00 74500 20240513 -38.19 18470 20231124 149.32 74500 -38.19 20240513 19000 142.37 20240116 74500 -38.19 20240513 19000 142.37 20240116 2.68 N 000500 5000 492 억 275908 N N 1051 N 00 N
10 20241202 160107 55 60.00 KOSPI 전기.전자 N N N Y 60 N 45300 200 2 0.44 18541135350 402697 34.08 46850 47500 44200 58600 31600 45100 46043.66 3.11 0 -27332 53100 49100 46200 42200 39300 51100 44200 493 13500 5000 27960 50 1 9858379 4466 17.02 1.00 12 4.08 2661.00 45192.00 74500 20240513 -39.19 17540 20231123 158.27 74500 -39.19 20240513 19000 138.42 20240116 74500 -39.19 20240513 19000 138.42 20240116 2.75 N 000500 5000 492 억 306690 N N 1051 N 00 N
11 20241202 150107 55 60.00 KOSPI 전기.전자 N N N Y 60 N 45000 -100 5 -0.22 17845067950 387261 32.77 46850 47500 44200 58600 31600 45100 46080.25 3.11 0 -28612 53100 49100 46200 42200 39300 51100 44200 493 13500 5000 27960 50 1 9858379 4436 16.91 1.00 12 3.93 2661.00 45192.00 74500 20240513 -39.60 17540 20231123 156.56 74500 -39.60 20240513 19000 136.84 20240116 74500 -39.60 20240513 19000 136.84 20240116 2.75 N 000500 5000 492 억 306690 N N 249 N 00 N
12 20241202 140107 55 60.00 KOSPI 전기.전자 N N N Y 60 N 45700 600 2 1.33 16977278850 368036 31.15 46850 47500 44200 58600 31600 45100 46129.44 3.11 0 -28777 53100 49100 46200 42200 39300 51100 44200 493 13500 5000 27960 50 1 9858379 4505 17.17 1.01 12 3.73 2661.00 45192.00 74500 20240513 -38.66 17540 20231123 160.55 74500 -38.66 20240513 19000 140.53 20240116 74500 -38.66 20240513 19000 140.53 20240116 2.75 N 000500 5000 492 억 306690 N N 249 N 00 N