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
001210/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
20241203,160116,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,625,-5,5,-0.79,30072863,47724,40.84,625,640,623,819,441,630,630.14,13.44,0,-14243,671,650,625,604,579,661,615,280,189,500,450,1,1,56089833,351,-1.40,0.48,12,0.09,-448.00,1313.00,996,20241002,-37.25,600,20241202,4.17,996,-37.25,20241002,600,4.17,20241202,996,-37.25,20241002,600,4.17,20241202,0.15,N,001210,500,280 억,,7540377,N,N,0,N,00,N
20241203,150116,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,630,0,3,0.00,27654615,43866,37.54,625,640,623,819,441,630,630.43,13.44,0,-14232,671,650,625,604,579,661,615,280,189,500,450,1,1,56089833,353,-1.41,0.48,12,0.08,-448.00,1313.00,996,20241002,-36.75,600,20241202,5.00,996,-36.75,20241002,600,5.00,20241202,996,-36.75,20241002,600,5.00,20241202,0.15,N,001210,500,280 억,,7540377,N,N,0,N,00,N
20241203,140116,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,630,0,3,0.00,26998241,42822,36.65,625,640,623,819,441,630,630.48,13.44,0,-14152,671,650,625,604,579,661,615,280,189,500,450,1,1,56089833,353,-1.41,0.48,12,0.08,-448.00,1313.00,996,20241002,-36.75,600,20241202,5.00,996,-36.75,20241002,600,5.00,20241202,996,-36.75,20241002,600,5.00,20241202,0.15,N,001210,500,280 억,,7540377,N,N,0,N,00,N
20241203,130116,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,623,-7,5,-1.11,26456881,41958,35.91,625,640,623,819,441,630,630.56,13.44,0,-14071,671,650,625,604,579,661,615,280,189,500,450,1,1,56089833,349,-1.39,0.47,12,0.07,-448.00,1313.00,996,20241002,-37.45,600,20241202,3.83,996,-37.45,20241002,600,3.83,20241202,996,-37.45,20241002,600,3.83,20241202,0.15,N,001210,500,280 억,,7540377,N,N,0,N,00,N
20241203,120118,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,625,-5,5,-0.79,20846731,32982,28.23,625,640,625,819,441,630,632.06,13.44,0,-15788,671,650,625,604,579,661,615,280,189,500,450,1,1,56089833,351,-1.40,0.48,12,0.06,-448.00,1313.00,996,20241002,-37.25,600,20241202,4.17,996,-37.25,20241002,600,4.17,20241202,996,-37.25,20241002,600,4.17,20241202,0.15,N,001210,500,280 억,,7540377,N,N,0,N,00,N
20241203,110115,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,631,1,2,0.16,17202546,27207,23.28,625,640,625,819,441,630,632.28,13.44,0,-15676,671,650,625,604,579,661,615,280,189,500,450,1,1,56089833,354,-1.41,0.48,12,0.05,-448.00,1313.00,996,20241002,-36.65,600,20241202,5.17,996,-36.65,20241002,600,5.17,20241202,996,-36.65,20241002,600,5.17,20241202,0.15,N,001210,500,280 억,,7540377,N,N,0,N,00,N
20241203,100115,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,635,5,2,0.79,12954597,20509,17.55,625,640,625,819,441,630,631.65,13.44,0,-14815,671,650,625,604,579,661,615,280,189,500,450,1,1,56089833,356,-1.42,0.48,12,0.04,-448.00,1313.00,996,20241002,-36.24,600,20241202,5.83,996,-36.24,20241002,600,5.83,20241202,996,-36.24,20241002,600,5.83,20241202,0.15,N,001210,500,280 억,,7540377,N,N,0,N,00,N
20241203,090115,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,630,0,3,0.00,415390,664,0.57,625,630,625,819,441,630,625.59,13.44,0,-8,671,650,625,604,579,661,615,280,189,500,450,1,1,56089833,353,-1.41,0.48,12,0.00,-448.00,1313.00,996,20241002,-36.75,600,20241202,5.00,996,-36.75,20241002,600,5.00,20241202,996,-36.75,20241002,600,5.00,20241202,0.15,N,001210,500,280 억,,7540377,N,N,0,N,00,N
20241202,160114,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,630,0,3,0.00,71654727,116343,110.42,626,646,600,819,441,630,615.89,13.45,0,-5010,667,648,636,617,605,642,611,280,189,500,450,1,1,56089833,353,-1.41,0.48,12,0.21,-448.00,1313.00,996,20241002,-36.75,600,20241202,5.00,996,-36.75,20241002,600,5.00,20241202,996,-36.75,20241002,600,5.00,20241202,0.15,N,001210,500,280 억,,7545407,N,N,0,N,00,N
20241202,150115,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,615,-15,5,-2.38,57116931,92963,88.23,626,646,600,819,441,630,614.40,13.45,0,-2550,667,648,636,617,605,642,611,280,189,500,450,1,1,56089833,345,-1.37,0.47,12,0.17,-448.00,1313.00,996,20241002,-38.25,600,20241202,2.50,996,-38.25,20241002,600,2.50,20241202,996,-38.25,20241002,600,2.50,20241202,0.15,N,001210,500,280 억,,7545407,N,N,0,N,00,N
20241202,140114,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,618,-12,5,-1.90,35429526,57276,54.36,626,646,600,819,441,630,618.58,13.45,0,-2237,667,648,636,617,605,642,611,280,189,500,450,1,1,56089833,347,-1.38,0.47,12,0.10,-448.00,1313.00,996,20241002,-37.95,600,20241202,3.00,996,-37.95,20241002,600,3.00,20241202,996,-37.95,20241002,600,3.00,20241202,0.15,N,001210,500,280 억,,7545407,N,N,0,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 160116 57 100.00 KOSPI 전기.전자 N N N N N 625 -5 5 -0.79 30072863 47724 40.84 625 640 623 819 441 630 630.14 13.44 0 -14243 671 650 625 604 579 661 615 280 189 500 450 1 1 56089833 351 -1.40 0.48 12 0.09 -448.00 1313.00 996 20241002 -37.25 600 20241202 4.17 996 -37.25 20241002 600 4.17 20241202 996 -37.25 20241002 600 4.17 20241202 0.15 N 001210 500 280 억 7540377 N N 0 N 00 N
3 20241203 150116 57 100.00 KOSPI 전기.전자 N N N N N 630 0 3 0.00 27654615 43866 37.54 625 640 623 819 441 630 630.43 13.44 0 -14232 671 650 625 604 579 661 615 280 189 500 450 1 1 56089833 353 -1.41 0.48 12 0.08 -448.00 1313.00 996 20241002 -36.75 600 20241202 5.00 996 -36.75 20241002 600 5.00 20241202 996 -36.75 20241002 600 5.00 20241202 0.15 N 001210 500 280 억 7540377 N N 0 N 00 N
4 20241203 140116 57 100.00 KOSPI 전기.전자 N N N N N 630 0 3 0.00 26998241 42822 36.65 625 640 623 819 441 630 630.48 13.44 0 -14152 671 650 625 604 579 661 615 280 189 500 450 1 1 56089833 353 -1.41 0.48 12 0.08 -448.00 1313.00 996 20241002 -36.75 600 20241202 5.00 996 -36.75 20241002 600 5.00 20241202 996 -36.75 20241002 600 5.00 20241202 0.15 N 001210 500 280 억 7540377 N N 0 N 00 N
5 20241203 130116 57 100.00 KOSPI 전기.전자 N N N N N 623 -7 5 -1.11 26456881 41958 35.91 625 640 623 819 441 630 630.56 13.44 0 -14071 671 650 625 604 579 661 615 280 189 500 450 1 1 56089833 349 -1.39 0.47 12 0.07 -448.00 1313.00 996 20241002 -37.45 600 20241202 3.83 996 -37.45 20241002 600 3.83 20241202 996 -37.45 20241002 600 3.83 20241202 0.15 N 001210 500 280 억 7540377 N N 0 N 00 N
6 20241203 120118 57 100.00 KOSPI 전기.전자 N N N N N 625 -5 5 -0.79 20846731 32982 28.23 625 640 625 819 441 630 632.06 13.44 0 -15788 671 650 625 604 579 661 615 280 189 500 450 1 1 56089833 351 -1.40 0.48 12 0.06 -448.00 1313.00 996 20241002 -37.25 600 20241202 4.17 996 -37.25 20241002 600 4.17 20241202 996 -37.25 20241002 600 4.17 20241202 0.15 N 001210 500 280 억 7540377 N N 0 N 00 N
7 20241203 110115 57 100.00 KOSPI 전기.전자 N N N N N 631 1 2 0.16 17202546 27207 23.28 625 640 625 819 441 630 632.28 13.44 0 -15676 671 650 625 604 579 661 615 280 189 500 450 1 1 56089833 354 -1.41 0.48 12 0.05 -448.00 1313.00 996 20241002 -36.65 600 20241202 5.17 996 -36.65 20241002 600 5.17 20241202 996 -36.65 20241002 600 5.17 20241202 0.15 N 001210 500 280 억 7540377 N N 0 N 00 N
8 20241203 100115 57 100.00 KOSPI 전기.전자 N N N N N 635 5 2 0.79 12954597 20509 17.55 625 640 625 819 441 630 631.65 13.44 0 -14815 671 650 625 604 579 661 615 280 189 500 450 1 1 56089833 356 -1.42 0.48 12 0.04 -448.00 1313.00 996 20241002 -36.24 600 20241202 5.83 996 -36.24 20241002 600 5.83 20241202 996 -36.24 20241002 600 5.83 20241202 0.15 N 001210 500 280 억 7540377 N N 0 N 00 N
9 20241203 090115 57 100.00 KOSPI 전기.전자 N N N N N 630 0 3 0.00 415390 664 0.57 625 630 625 819 441 630 625.59 13.44 0 -8 671 650 625 604 579 661 615 280 189 500 450 1 1 56089833 353 -1.41 0.48 12 0.00 -448.00 1313.00 996 20241002 -36.75 600 20241202 5.00 996 -36.75 20241002 600 5.00 20241202 996 -36.75 20241002 600 5.00 20241202 0.15 N 001210 500 280 억 7540377 N N 0 N 00 N
10 20241202 160114 57 100.00 KOSPI 신저가 전기.전자 N N N N N 630 0 3 0.00 71654727 116343 110.42 626 646 600 819 441 630 615.89 13.45 0 -5010 667 648 636 617 605 642 611 280 189 500 450 1 1 56089833 353 -1.41 0.48 12 0.21 -448.00 1313.00 996 20241002 -36.75 600 20241202 5.00 996 -36.75 20241002 600 5.00 20241202 996 -36.75 20241002 600 5.00 20241202 0.15 N 001210 500 280 억 7545407 N N 0 N 00 N
11 20241202 150115 57 100.00 KOSPI 신저가 전기.전자 N N N N N 615 -15 5 -2.38 57116931 92963 88.23 626 646 600 819 441 630 614.40 13.45 0 -2550 667 648 636 617 605 642 611 280 189 500 450 1 1 56089833 345 -1.37 0.47 12 0.17 -448.00 1313.00 996 20241002 -38.25 600 20241202 2.50 996 -38.25 20241002 600 2.50 20241202 996 -38.25 20241002 600 2.50 20241202 0.15 N 001210 500 280 억 7545407 N N 0 N 00 N
12 20241202 140114 57 100.00 KOSPI 신저가 전기.전자 N N N N N 618 -12 5 -1.90 35429526 57276 54.36 626 646 600 819 441 630 618.58 13.45 0 -2237 667 648 636 617 605 642 611 280 189 500 450 1 1 56089833 347 -1.38 0.47 12 0.10 -448.00 1313.00 996 20241002 -37.95 600 20241202 3.00 996 -37.95 20241002 600 3.00 20241202 996 -37.95 20241002 600 3.00 20241202 0.15 N 001210 500 280 억 7545407 N N 0 N 00 N