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
009450/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
20241203,160240,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,78100,5900,2,8.17,9850981300,129475,107.71,72000,78800,71700,93800,50600,72200,76081.42,11.63,0,-3957,77000,74600,73300,70900,69600,73950,70250,146,21600,1000,53420,100,1,14568592,11378,13.68,1.94,12,0.89,5707.00,40172.00,94300,20241115,-17.18,43550,20240105,79.33,94300,-17.18,20241115,43550,79.33,20240105,94300,-17.18,20241115,43550,79.33,20240105,1.11,N,009450,1000,145 억,,1694892,N,N,655,N,00,N
20241203,150245,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,78200,6000,2,8.31,9420781200,123970,103.13,72000,78800,71700,93800,50600,72200,75992.46,11.63,0,-3238,77000,74600,73300,70900,69600,73950,70250,146,21600,1000,53420,100,1,14568592,11393,13.70,1.95,12,0.85,5707.00,40172.00,94300,20241115,-17.07,43550,20240105,79.56,94300,-17.07,20241115,43550,79.56,20240105,94300,-17.07,20241115,43550,79.56,20240105,1.11,N,009450,1000,145 억,,1694892,N,N,126,N,00,N
20241203,140239,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,77600,5400,2,7.48,8451477400,111527,92.78,72000,78800,71700,93800,50600,72200,75779.69,11.63,0,-643,77000,74600,73300,70900,69600,73950,70250,146,21600,1000,53420,100,1,14568592,11305,13.60,1.93,12,0.77,5707.00,40172.00,94300,20241115,-17.71,43550,20240105,78.19,94300,-17.71,20241115,43550,78.19,20240105,94300,-17.71,20241115,43550,78.19,20240105,1.11,N,009450,1000,145 억,,1694892,N,N,126,N,00,N
20241203,130240,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,78600,6400,2,8.86,7299375900,96704,80.45,72000,78800,71700,93800,50600,72200,75481.67,11.63,0,360,77000,74600,73300,70900,69600,73950,70250,146,21600,1000,53420,100,1,14568592,11451,13.77,1.96,12,0.66,5707.00,40172.00,94300,20241115,-16.65,43550,20240105,80.48,94300,-16.65,20241115,43550,80.48,20240105,94300,-16.65,20241115,43550,80.48,20240105,1.11,N,009450,1000,145 억,,1694892,N,N,126,N,00,N
20241203,120251,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,78100,5900,2,8.17,6294089800,83857,69.76,72000,78400,71700,93800,50600,72200,75057.45,11.63,0,2418,77000,74600,73300,70900,69600,73950,70250,146,21600,1000,53420,100,1,14568592,11378,13.68,1.94,12,0.58,5707.00,40172.00,94300,20241115,-17.18,43550,20240105,79.33,94300,-17.18,20241115,43550,79.33,20240105,94300,-17.18,20241115,43550,79.33,20240105,1.11,N,009450,1000,145 억,,1694892,N,N,126,N,00,N
20241203,110240,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,76600,4400,2,6.09,4333518400,58505,48.67,72000,76700,71700,93800,50600,72200,74070.94,11.63,0,7115,77000,74600,73300,70900,69600,73950,70250,146,21600,1000,53420,100,1,14568592,11160,13.42,1.91,12,0.40,5707.00,40172.00,94300,20241115,-18.77,43550,20240105,75.89,94300,-18.77,20241115,43550,75.89,20240105,94300,-18.77,20241115,43550,75.89,20240105,1.11,N,009450,1000,145 억,,1694892,N,N,126,N,00,N
20241203,100232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,73500,1300,2,1.80,2055317200,28299,23.54,72000,73900,71700,93800,50600,72200,72628.63,11.63,0,6241,77000,74600,73300,70900,69600,73950,70250,146,21600,1000,53420,100,1,14568592,10708,12.88,1.83,12,0.19,5707.00,40172.00,94300,20241115,-22.06,43550,20240105,68.77,94300,-22.06,20241115,43550,68.77,20240105,94300,-22.06,20241115,43550,68.77,20240105,1.11,N,009450,1000,145 억,,1694892,N,N,126,N,00,N
20241203,090232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,71700,-500,5,-0.69,94426900,1313,1.09,72000,72000,71700,93800,50600,72200,71916.69,11.63,0,-482,77000,74600,73300,70900,69600,73950,70250,146,21600,1000,53420,100,1,14568592,10446,12.56,1.78,12,0.01,5707.00,40172.00,94300,20241115,-23.97,43550,20240105,64.64,94300,-23.97,20241115,43550,64.64,20240105,94300,-23.97,20241115,43550,64.64,20240105,1.11,N,009450,1000,145 억,,1694892,N,N,126,N,00,N
20241202,160226,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,72200,-3200,5,-4.24,8744433500,119944,204.21,75400,75700,72000,98000,52800,75400,72903.11,11.30,0,44139,80733,78066,76433,73766,72133,77250,72950,146,22600,1000,55790,100,1,14568592,10519,12.65,1.80,12,0.82,5707.00,40172.00,94300,20241115,-23.44,43550,20240105,65.79,94300,-23.44,20241115,43550,65.79,20240105,94300,-23.44,20241115,43550,65.79,20240105,1.11,N,009450,1000,145 억,,1646816,N,N,126,N,00,N
20241202,150235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,72600,-2800,5,-3.71,7918266400,108512,184.75,75400,75700,72000,98000,52800,75400,72969.55,11.30,0,40172,80733,78066,76433,73766,72133,77250,72950,146,22600,1000,55790,100,1,14568592,10577,12.72,1.81,12,0.74,5707.00,40172.00,94300,20241115,-23.01,43550,20240105,66.70,94300,-23.01,20241115,43550,66.70,20240105,94300,-23.01,20241115,43550,66.70,20240105,1.11,N,009450,1000,145 억,,1646816,N,N,522,N,00,N
20241202,140235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,73000,-2400,5,-3.18,6845461500,93761,159.63,75400,75700,72000,98000,52800,75400,73007.65,11.30,0,34241,80733,78066,76433,73766,72133,77250,72950,146,22600,1000,55790,100,1,14568592,10635,12.79,1.82,12,0.64,5707.00,40172.00,94300,20241115,-22.59,43550,20240105,67.62,94300,-22.59,20241115,43550,67.62,20240105,94300,-22.59,20241115,43550,67.62,20240105,1.11,N,009450,1000,145 억,,1646816,N,N,522,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 160240 55 40.00 KOSPI 전기.전자 N N N Y 40 N 78100 5900 2 8.17 9850981300 129475 107.71 72000 78800 71700 93800 50600 72200 76081.42 11.63 0 -3957 77000 74600 73300 70900 69600 73950 70250 146 21600 1000 53420 100 1 14568592 11378 13.68 1.94 12 0.89 5707.00 40172.00 94300 20241115 -17.18 43550 20240105 79.33 94300 -17.18 20241115 43550 79.33 20240105 94300 -17.18 20241115 43550 79.33 20240105 1.11 N 009450 1000 145 억 1694892 N N 655 N 00 N
3 20241203 150245 55 40.00 KOSPI 전기.전자 N N N Y 40 N 78200 6000 2 8.31 9420781200 123970 103.13 72000 78800 71700 93800 50600 72200 75992.46 11.63 0 -3238 77000 74600 73300 70900 69600 73950 70250 146 21600 1000 53420 100 1 14568592 11393 13.70 1.95 12 0.85 5707.00 40172.00 94300 20241115 -17.07 43550 20240105 79.56 94300 -17.07 20241115 43550 79.56 20240105 94300 -17.07 20241115 43550 79.56 20240105 1.11 N 009450 1000 145 억 1694892 N N 126 N 00 N
4 20241203 140239 55 40.00 KOSPI 전기.전자 N N N Y 40 N 77600 5400 2 7.48 8451477400 111527 92.78 72000 78800 71700 93800 50600 72200 75779.69 11.63 0 -643 77000 74600 73300 70900 69600 73950 70250 146 21600 1000 53420 100 1 14568592 11305 13.60 1.93 12 0.77 5707.00 40172.00 94300 20241115 -17.71 43550 20240105 78.19 94300 -17.71 20241115 43550 78.19 20240105 94300 -17.71 20241115 43550 78.19 20240105 1.11 N 009450 1000 145 억 1694892 N N 126 N 00 N
5 20241203 130240 55 40.00 KOSPI 전기.전자 N N N Y 40 N 78600 6400 2 8.86 7299375900 96704 80.45 72000 78800 71700 93800 50600 72200 75481.67 11.63 0 360 77000 74600 73300 70900 69600 73950 70250 146 21600 1000 53420 100 1 14568592 11451 13.77 1.96 12 0.66 5707.00 40172.00 94300 20241115 -16.65 43550 20240105 80.48 94300 -16.65 20241115 43550 80.48 20240105 94300 -16.65 20241115 43550 80.48 20240105 1.11 N 009450 1000 145 억 1694892 N N 126 N 00 N
6 20241203 120251 55 40.00 KOSPI 전기.전자 N N N Y 40 N 78100 5900 2 8.17 6294089800 83857 69.76 72000 78400 71700 93800 50600 72200 75057.45 11.63 0 2418 77000 74600 73300 70900 69600 73950 70250 146 21600 1000 53420 100 1 14568592 11378 13.68 1.94 12 0.58 5707.00 40172.00 94300 20241115 -17.18 43550 20240105 79.33 94300 -17.18 20241115 43550 79.33 20240105 94300 -17.18 20241115 43550 79.33 20240105 1.11 N 009450 1000 145 억 1694892 N N 126 N 00 N
7 20241203 110240 55 40.00 KOSPI 전기.전자 N N N Y 40 N 76600 4400 2 6.09 4333518400 58505 48.67 72000 76700 71700 93800 50600 72200 74070.94 11.63 0 7115 77000 74600 73300 70900 69600 73950 70250 146 21600 1000 53420 100 1 14568592 11160 13.42 1.91 12 0.40 5707.00 40172.00 94300 20241115 -18.77 43550 20240105 75.89 94300 -18.77 20241115 43550 75.89 20240105 94300 -18.77 20241115 43550 75.89 20240105 1.11 N 009450 1000 145 억 1694892 N N 126 N 00 N
8 20241203 100232 55 40.00 KOSPI 전기.전자 N N N Y 40 N 73500 1300 2 1.80 2055317200 28299 23.54 72000 73900 71700 93800 50600 72200 72628.63 11.63 0 6241 77000 74600 73300 70900 69600 73950 70250 146 21600 1000 53420 100 1 14568592 10708 12.88 1.83 12 0.19 5707.00 40172.00 94300 20241115 -22.06 43550 20240105 68.77 94300 -22.06 20241115 43550 68.77 20240105 94300 -22.06 20241115 43550 68.77 20240105 1.11 N 009450 1000 145 억 1694892 N N 126 N 00 N
9 20241203 090232 55 40.00 KOSPI 전기.전자 N N N Y 40 N 71700 -500 5 -0.69 94426900 1313 1.09 72000 72000 71700 93800 50600 72200 71916.69 11.63 0 -482 77000 74600 73300 70900 69600 73950 70250 146 21600 1000 53420 100 1 14568592 10446 12.56 1.78 12 0.01 5707.00 40172.00 94300 20241115 -23.97 43550 20240105 64.64 94300 -23.97 20241115 43550 64.64 20240105 94300 -23.97 20241115 43550 64.64 20240105 1.11 N 009450 1000 145 억 1694892 N N 126 N 00 N
10 20241202 160226 55 40.00 KOSPI 전기.전자 N N N Y 40 N 72200 -3200 5 -4.24 8744433500 119944 204.21 75400 75700 72000 98000 52800 75400 72903.11 11.30 0 44139 80733 78066 76433 73766 72133 77250 72950 146 22600 1000 55790 100 1 14568592 10519 12.65 1.80 12 0.82 5707.00 40172.00 94300 20241115 -23.44 43550 20240105 65.79 94300 -23.44 20241115 43550 65.79 20240105 94300 -23.44 20241115 43550 65.79 20240105 1.11 N 009450 1000 145 억 1646816 N N 126 N 00 N
11 20241202 150235 55 40.00 KOSPI 전기.전자 N N N Y 40 N 72600 -2800 5 -3.71 7918266400 108512 184.75 75400 75700 72000 98000 52800 75400 72969.55 11.30 0 40172 80733 78066 76433 73766 72133 77250 72950 146 22600 1000 55790 100 1 14568592 10577 12.72 1.81 12 0.74 5707.00 40172.00 94300 20241115 -23.01 43550 20240105 66.70 94300 -23.01 20241115 43550 66.70 20240105 94300 -23.01 20241115 43550 66.70 20240105 1.11 N 009450 1000 145 억 1646816 N N 522 N 00 N
12 20241202 140235 55 40.00 KOSPI 전기.전자 N N N Y 40 N 73000 -2400 5 -3.18 6845461500 93761 159.63 75400 75700 72000 98000 52800 75400 73007.65 11.30 0 34241 80733 78066 76433 73766 72133 77250 72950 146 22600 1000 55790 100 1 14568592 10635 12.79 1.82 12 0.64 5707.00 40172.00 94300 20241115 -22.59 43550 20240105 67.62 94300 -22.59 20241115 43550 67.62 20240105 94300 -22.59 20241115 43550 67.62 20240105 1.11 N 009450 1000 145 억 1646816 N N 522 N 00 N