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
007810/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
20241203,160228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8400,210,2,2.56,594558690,71464,30.59,8090,8450,8090,10640,5740,8190,8319.68,2.13,0,26243,9016,8602,8256,7842,7496,8810,8050,118,2450,500,5890,10,1,23620751,1984,-6.28,0.53,12,0.30,-1338.00,15784.00,22550,20231214,-62.75,7860,20241129,6.87,22250,-62.25,20240215,7860,6.87,20241129,22550,-62.75,20231214,7860,6.87,20241129,3.38,N,007810,500,118 억,,502275,N,N,190,N,00,N
20241203,150234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8430,240,2,2.93,549178390,66077,28.28,8090,8450,8090,10640,5740,8190,8311.19,2.13,0,25024,9016,8602,8256,7842,7496,8810,8050,118,2450,500,5890,10,1,23620751,1991,-6.30,0.53,12,0.28,-1338.00,15784.00,22550,20231214,-62.62,7860,20241129,7.25,22250,-62.11,20240215,7860,7.25,20241129,22550,-62.62,20231214,7860,7.25,20241129,3.38,N,007810,500,118 억,,502275,N,N,69,N,00,N
20241203,140228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8360,170,2,2.08,354257970,42892,18.36,8090,8360,8090,10640,5740,8190,8259.30,2.13,0,16221,9016,8602,8256,7842,7496,8810,8050,118,2450,500,5890,10,1,23620751,1975,-6.25,0.53,12,0.18,-1338.00,15784.00,22550,20231214,-62.93,7860,20241129,6.36,22250,-62.43,20240215,7860,6.36,20241129,22550,-62.93,20231214,7860,6.36,20241129,3.38,N,007810,500,118 억,,502275,N,N,69,N,00,N
20241203,130230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8250,60,2,0.73,271012880,32879,14.07,8090,8320,8090,10640,5740,8190,8242.73,2.13,0,9251,9016,8602,8256,7842,7496,8810,8050,118,2450,500,5890,10,1,23620751,1949,-6.17,0.52,12,0.14,-1338.00,15784.00,22550,20231214,-63.41,7860,20241129,4.96,22250,-62.92,20240215,7860,4.96,20241129,22550,-63.41,20231214,7860,4.96,20241129,3.38,N,007810,500,118 억,,502275,N,N,69,N,00,N
20241203,120238,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8290,100,2,1.22,212252740,25793,11.04,8090,8300,8090,10640,5740,8190,8229.08,2.13,0,8807,9016,8602,8256,7842,7496,8810,8050,118,2450,500,5890,10,1,23620751,1958,-6.20,0.53,12,0.11,-1338.00,15784.00,22550,20231214,-63.24,7860,20241129,5.47,22250,-62.74,20240215,7860,5.47,20241129,22550,-63.24,20231214,7860,5.47,20241129,3.38,N,007810,500,118 억,,502275,N,N,69,N,00,N
20241203,110229,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8200,10,2,0.12,126278380,15361,6.57,8090,8300,8090,10640,5740,8190,8220.71,2.13,0,1366,9016,8602,8256,7842,7496,8810,8050,118,2450,500,5890,10,1,23620751,1937,-6.13,0.52,12,0.07,-1338.00,15784.00,22550,20231214,-63.64,7860,20241129,4.33,22250,-63.15,20240215,7860,4.33,20241129,22550,-63.64,20231214,7860,4.33,20241129,3.38,N,007810,500,118 억,,502275,N,N,69,N,00,N
20241203,100222,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8190,0,3,0.00,88937460,10822,4.63,8090,8300,8090,10640,5740,8190,8218.21,2.13,0,1712,9016,8602,8256,7842,7496,8810,8050,118,2450,500,5890,10,1,23620751,1935,-6.12,0.52,12,0.05,-1338.00,15784.00,22550,20231214,-63.68,7860,20241129,4.20,22250,-63.19,20240215,7860,4.20,20241129,22550,-63.68,20231214,7860,4.20,20241129,3.38,N,007810,500,118 억,,502275,N,N,69,N,00,N
20241203,090221,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8140,-50,5,-0.61,3854970,475,0.20,8090,8190,8090,10640,5740,8190,8115.73,2.13,0,-29,9016,8602,8256,7842,7496,8810,8050,118,2450,500,5890,10,1,23620751,1923,-6.08,0.52,12,0.00,-1338.00,15784.00,22550,20231214,-63.90,7860,20241129,3.56,22250,-63.42,20240215,7860,3.56,20241129,22550,-63.90,20231214,7860,3.56,20241129,3.38,N,007810,500,118 억,,502275,N,N,69,N,00,N
20241202,160216,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8190,200,2,2.50,1915196920,232081,301.71,7960,8670,7910,10380,5600,7990,8252.36,2.20,0,-14442,8330,8160,8010,7840,7690,8085,7765,118,2390,500,5750,10,1,23620751,1935,-6.12,0.52,12,0.98,-1338.00,15784.00,22550,20231214,-63.68,7860,20241129,4.20,22250,-63.19,20240215,7860,4.20,20241129,22550,-63.68,20231214,7860,4.20,20241129,3.38,N,007810,500,118 억,,518642,N,N,69,N,00,N
20241202,150225,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8200,210,2,2.63,1844389840,223444,290.49,7960,8670,7910,10380,5600,7990,8254.37,2.20,0,-13661,8330,8160,8010,7840,7690,8085,7765,118,2390,500,5750,10,1,23620751,1937,-6.13,0.52,12,0.95,-1338.00,15784.00,22550,20231214,-63.64,7860,20241129,4.33,22250,-63.15,20240215,7860,4.33,20241129,22550,-63.64,20231214,7860,4.33,20241129,3.38,N,007810,500,118 억,,518642,N,N,83,N,00,N
20241202,140224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8350,360,2,4.51,1564425550,189534,246.40,7960,8670,7910,10380,5600,7990,8254.06,2.20,0,-7277,8330,8160,8010,7840,7690,8085,7765,118,2390,500,5750,10,1,23620751,1972,-6.24,0.53,12,0.80,-1338.00,15784.00,22550,20231214,-62.97,7860,20241129,6.23,22250,-62.47,20240215,7860,6.23,20241129,22550,-62.97,20231214,7860,6.23,20241129,3.38,N,007810,500,118 억,,518642,N,N,83,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 160228 55 40.00 KOSPI 전기.전자 N N N Y 40 N 8400 210 2 2.56 594558690 71464 30.59 8090 8450 8090 10640 5740 8190 8319.68 2.13 0 26243 9016 8602 8256 7842 7496 8810 8050 118 2450 500 5890 10 1 23620751 1984 -6.28 0.53 12 0.30 -1338.00 15784.00 22550 20231214 -62.75 7860 20241129 6.87 22250 -62.25 20240215 7860 6.87 20241129 22550 -62.75 20231214 7860 6.87 20241129 3.38 N 007810 500 118 억 502275 N N 190 N 00 N
3 20241203 150234 55 40.00 KOSPI 전기.전자 N N N Y 40 N 8430 240 2 2.93 549178390 66077 28.28 8090 8450 8090 10640 5740 8190 8311.19 2.13 0 25024 9016 8602 8256 7842 7496 8810 8050 118 2450 500 5890 10 1 23620751 1991 -6.30 0.53 12 0.28 -1338.00 15784.00 22550 20231214 -62.62 7860 20241129 7.25 22250 -62.11 20240215 7860 7.25 20241129 22550 -62.62 20231214 7860 7.25 20241129 3.38 N 007810 500 118 억 502275 N N 69 N 00 N
4 20241203 140228 55 40.00 KOSPI 전기.전자 N N N Y 40 N 8360 170 2 2.08 354257970 42892 18.36 8090 8360 8090 10640 5740 8190 8259.30 2.13 0 16221 9016 8602 8256 7842 7496 8810 8050 118 2450 500 5890 10 1 23620751 1975 -6.25 0.53 12 0.18 -1338.00 15784.00 22550 20231214 -62.93 7860 20241129 6.36 22250 -62.43 20240215 7860 6.36 20241129 22550 -62.93 20231214 7860 6.36 20241129 3.38 N 007810 500 118 억 502275 N N 69 N 00 N
5 20241203 130230 55 40.00 KOSPI 전기.전자 N N N Y 40 N 8250 60 2 0.73 271012880 32879 14.07 8090 8320 8090 10640 5740 8190 8242.73 2.13 0 9251 9016 8602 8256 7842 7496 8810 8050 118 2450 500 5890 10 1 23620751 1949 -6.17 0.52 12 0.14 -1338.00 15784.00 22550 20231214 -63.41 7860 20241129 4.96 22250 -62.92 20240215 7860 4.96 20241129 22550 -63.41 20231214 7860 4.96 20241129 3.38 N 007810 500 118 억 502275 N N 69 N 00 N
6 20241203 120238 55 40.00 KOSPI 전기.전자 N N N Y 40 N 8290 100 2 1.22 212252740 25793 11.04 8090 8300 8090 10640 5740 8190 8229.08 2.13 0 8807 9016 8602 8256 7842 7496 8810 8050 118 2450 500 5890 10 1 23620751 1958 -6.20 0.53 12 0.11 -1338.00 15784.00 22550 20231214 -63.24 7860 20241129 5.47 22250 -62.74 20240215 7860 5.47 20241129 22550 -63.24 20231214 7860 5.47 20241129 3.38 N 007810 500 118 억 502275 N N 69 N 00 N
7 20241203 110229 55 40.00 KOSPI 전기.전자 N N N Y 40 N 8200 10 2 0.12 126278380 15361 6.57 8090 8300 8090 10640 5740 8190 8220.71 2.13 0 1366 9016 8602 8256 7842 7496 8810 8050 118 2450 500 5890 10 1 23620751 1937 -6.13 0.52 12 0.07 -1338.00 15784.00 22550 20231214 -63.64 7860 20241129 4.33 22250 -63.15 20240215 7860 4.33 20241129 22550 -63.64 20231214 7860 4.33 20241129 3.38 N 007810 500 118 억 502275 N N 69 N 00 N
8 20241203 100222 55 40.00 KOSPI 전기.전자 N N N Y 40 N 8190 0 3 0.00 88937460 10822 4.63 8090 8300 8090 10640 5740 8190 8218.21 2.13 0 1712 9016 8602 8256 7842 7496 8810 8050 118 2450 500 5890 10 1 23620751 1935 -6.12 0.52 12 0.05 -1338.00 15784.00 22550 20231214 -63.68 7860 20241129 4.20 22250 -63.19 20240215 7860 4.20 20241129 22550 -63.68 20231214 7860 4.20 20241129 3.38 N 007810 500 118 억 502275 N N 69 N 00 N
9 20241203 090221 55 40.00 KOSPI 전기.전자 N N N Y 40 N 8140 -50 5 -0.61 3854970 475 0.20 8090 8190 8090 10640 5740 8190 8115.73 2.13 0 -29 9016 8602 8256 7842 7496 8810 8050 118 2450 500 5890 10 1 23620751 1923 -6.08 0.52 12 0.00 -1338.00 15784.00 22550 20231214 -63.90 7860 20241129 3.56 22250 -63.42 20240215 7860 3.56 20241129 22550 -63.90 20231214 7860 3.56 20241129 3.38 N 007810 500 118 억 502275 N N 69 N 00 N
10 20241202 160216 55 40.00 KOSPI 전기.전자 N N N Y 40 N 8190 200 2 2.50 1915196920 232081 301.71 7960 8670 7910 10380 5600 7990 8252.36 2.20 0 -14442 8330 8160 8010 7840 7690 8085 7765 118 2390 500 5750 10 1 23620751 1935 -6.12 0.52 12 0.98 -1338.00 15784.00 22550 20231214 -63.68 7860 20241129 4.20 22250 -63.19 20240215 7860 4.20 20241129 22550 -63.68 20231214 7860 4.20 20241129 3.38 N 007810 500 118 억 518642 N N 69 N 00 N
11 20241202 150225 55 40.00 KOSPI 전기.전자 N N N Y 40 N 8200 210 2 2.63 1844389840 223444 290.49 7960 8670 7910 10380 5600 7990 8254.37 2.20 0 -13661 8330 8160 8010 7840 7690 8085 7765 118 2390 500 5750 10 1 23620751 1937 -6.13 0.52 12 0.95 -1338.00 15784.00 22550 20231214 -63.64 7860 20241129 4.33 22250 -63.15 20240215 7860 4.33 20241129 22550 -63.64 20231214 7860 4.33 20241129 3.38 N 007810 500 118 억 518642 N N 83 N 00 N
12 20241202 140224 55 40.00 KOSPI 전기.전자 N N N Y 40 N 8350 360 2 4.51 1564425550 189534 246.40 7960 8670 7910 10380 5600 7990 8254.06 2.20 0 -7277 8330 8160 8010 7840 7690 8085 7765 118 2390 500 5750 10 1 23620751 1972 -6.24 0.53 12 0.80 -1338.00 15784.00 22550 20231214 -62.97 7860 20241129 6.23 22250 -62.47 20240215 7860 6.23 20241129 22550 -62.97 20231214 7860 6.23 20241129 3.38 N 007810 500 118 억 518642 N N 83 N 00 N