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
195870/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
20241203,160900,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21800,800,2,3.81,1330953150,61302,137.72,21000,21900,21000,27300,14700,21000,21711.41,14.38,0,28372,22033,21516,21233,20716,20433,21375,20575,850,6300,5000,15120,50,1,17000000,3706,4.39,0.72,12,0.36,4966.00,30297.00,61700,20240102,-64.67,20150,20241115,8.19,61700,-64.67,20240102,20150,8.19,20241115,61700,-64.67,20240102,20150,8.19,20241115,1.48,N,195870,5000,850 억,,2444306,N,N,1560,N,00,N
20241203,150936,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21900,900,2,4.29,1237329900,57007,128.07,21000,21900,21000,27300,14700,21000,21704.88,14.38,0,27470,22033,21516,21233,20716,20433,21375,20575,850,6300,5000,15120,50,1,17000000,3723,4.41,0.72,12,0.34,4966.00,30297.00,61700,20240102,-64.51,20150,20241115,8.68,61700,-64.51,20240102,20150,8.68,20241115,61700,-64.51,20240102,20150,8.68,20241115,1.48,N,195870,5000,850 억,,2444306,N,N,324,N,00,N
20241203,140918,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21800,800,2,3.81,1054846050,48655,109.31,21000,21900,21000,27300,14700,21000,21680.12,14.38,0,23850,22033,21516,21233,20716,20433,21375,20575,850,6300,5000,15120,50,1,17000000,3706,4.39,0.72,12,0.29,4966.00,30297.00,61700,20240102,-64.67,20150,20241115,8.19,61700,-64.67,20240102,20150,8.19,20241115,61700,-64.67,20240102,20150,8.19,20241115,1.48,N,195870,5000,850 억,,2444306,N,N,324,N,00,N
20241203,130921,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21800,800,2,3.81,847208300,39138,87.93,21000,21850,21000,27300,14700,21000,21646.69,14.38,0,21432,22033,21516,21233,20716,20433,21375,20575,850,6300,5000,15120,50,1,17000000,3706,4.39,0.72,12,0.23,4966.00,30297.00,61700,20240102,-64.67,20150,20241115,8.19,61700,-64.67,20240102,20150,8.19,20241115,61700,-64.67,20240102,20150,8.19,20241115,1.48,N,195870,5000,850 억,,2444306,N,N,324,N,00,N
20241203,120933,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21800,800,2,3.81,756204150,34965,78.55,21000,21850,21000,27300,14700,21000,21627.46,14.38,0,19925,22033,21516,21233,20716,20433,21375,20575,850,6300,5000,15120,50,1,17000000,3706,4.39,0.72,12,0.21,4966.00,30297.00,61700,20240102,-64.67,20150,20241115,8.19,61700,-64.67,20240102,20150,8.19,20241115,61700,-64.67,20240102,20150,8.19,20241115,1.48,N,195870,5000,850 억,,2444306,N,N,324,N,00,N
20241203,110914,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21800,800,2,3.81,597365000,27674,62.17,21000,21800,21000,27300,14700,21000,21585.78,14.38,0,15792,22033,21516,21233,20716,20433,21375,20575,850,6300,5000,15120,50,1,17000000,3706,4.39,0.72,12,0.16,4966.00,30297.00,61700,20240102,-64.67,20150,20241115,8.19,61700,-64.67,20240102,20150,8.19,20241115,61700,-64.67,20240102,20150,8.19,20241115,1.48,N,195870,5000,850 억,,2444306,N,N,324,N,00,N
20241203,100858,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21600,600,2,2.86,360174050,16743,37.62,21000,21700,21000,27300,14700,21000,21511.92,14.38,0,10895,22033,21516,21233,20716,20433,21375,20575,850,6300,5000,15120,50,1,17000000,3672,4.35,0.71,12,0.10,4966.00,30297.00,61700,20240102,-64.99,20150,20241115,7.20,61700,-64.99,20240102,20150,7.20,20241115,61700,-64.99,20240102,20150,7.20,20241115,1.48,N,195870,5000,850 억,,2444306,N,N,324,N,00,N
20241203,090851,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21450,450,2,2.14,43754900,2060,4.63,21000,21500,21000,27300,14700,21000,21240.24,14.38,0,1214,22033,21516,21233,20716,20433,21375,20575,850,6300,5000,15120,50,1,17000000,3647,4.32,0.71,12,0.01,4966.00,30297.00,61700,20240102,-65.24,20150,20241115,6.45,61700,-65.24,20240102,20150,6.45,20241115,61700,-65.24,20240102,20150,6.45,20241115,1.48,N,195870,5000,850 억,,2444306,N,N,324,N,00,N
20241202,160838,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21000,-650,5,-3.00,939897400,44316,71.31,21650,21750,20950,28100,15200,21650,21210.27,14.44,0,-11645,22816,22232,21766,21182,20716,22000,20950,850,6450,5000,15580,50,1,17000000,3570,4.23,0.69,12,0.26,4966.00,30297.00,61700,20240102,-65.96,20150,20241115,4.22,61700,-65.96,20240102,20150,4.22,20241115,61700,-65.96,20240102,20150,4.22,20241115,1.48,N,195870,5000,850 억,,2455115,N,N,324,N,00,N
20241202,150944,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21100,-550,5,-2.54,757193250,35631,57.34,21650,21750,21050,28100,15200,21650,21250.97,14.44,0,-7328,22816,22232,21766,21182,20716,22000,20950,850,6450,5000,15580,50,1,17000000,3587,4.25,0.70,12,0.21,4966.00,30297.00,61700,20240102,-65.80,20150,20241115,4.71,61700,-65.80,20240102,20150,4.71,20241115,61700,-65.80,20240102,20150,4.71,20241115,1.48,N,195870,5000,850 억,,2455115,N,N,258,N,00,N
20241202,140856,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21300,-350,5,-1.62,608356700,28590,46.01,21650,21750,21050,28100,15200,21650,21278.65,14.44,0,-6304,22816,22232,21766,21182,20716,22000,20950,850,6450,5000,15580,50,1,17000000,3621,4.29,0.70,12,0.17,4966.00,30297.00,61700,20240102,-65.48,20150,20241115,5.71,61700,-65.48,20240102,20150,5.71,20241115,61700,-65.48,20240102,20150,5.71,20241115,1.48,N,195870,5000,850 억,,2455115,N,N,258,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 160900 55 40.00 KOSPI 전기.전자 N N N Y 40 N 21800 800 2 3.81 1330953150 61302 137.72 21000 21900 21000 27300 14700 21000 21711.41 14.38 0 28372 22033 21516 21233 20716 20433 21375 20575 850 6300 5000 15120 50 1 17000000 3706 4.39 0.72 12 0.36 4966.00 30297.00 61700 20240102 -64.67 20150 20241115 8.19 61700 -64.67 20240102 20150 8.19 20241115 61700 -64.67 20240102 20150 8.19 20241115 1.48 N 195870 5000 850 억 2444306 N N 1560 N 00 N
3 20241203 150936 55 40.00 KOSPI 전기.전자 N N N Y 40 N 21900 900 2 4.29 1237329900 57007 128.07 21000 21900 21000 27300 14700 21000 21704.88 14.38 0 27470 22033 21516 21233 20716 20433 21375 20575 850 6300 5000 15120 50 1 17000000 3723 4.41 0.72 12 0.34 4966.00 30297.00 61700 20240102 -64.51 20150 20241115 8.68 61700 -64.51 20240102 20150 8.68 20241115 61700 -64.51 20240102 20150 8.68 20241115 1.48 N 195870 5000 850 억 2444306 N N 324 N 00 N
4 20241203 140918 55 40.00 KOSPI 전기.전자 N N N Y 40 N 21800 800 2 3.81 1054846050 48655 109.31 21000 21900 21000 27300 14700 21000 21680.12 14.38 0 23850 22033 21516 21233 20716 20433 21375 20575 850 6300 5000 15120 50 1 17000000 3706 4.39 0.72 12 0.29 4966.00 30297.00 61700 20240102 -64.67 20150 20241115 8.19 61700 -64.67 20240102 20150 8.19 20241115 61700 -64.67 20240102 20150 8.19 20241115 1.48 N 195870 5000 850 억 2444306 N N 324 N 00 N
5 20241203 130921 55 40.00 KOSPI 전기.전자 N N N Y 40 N 21800 800 2 3.81 847208300 39138 87.93 21000 21850 21000 27300 14700 21000 21646.69 14.38 0 21432 22033 21516 21233 20716 20433 21375 20575 850 6300 5000 15120 50 1 17000000 3706 4.39 0.72 12 0.23 4966.00 30297.00 61700 20240102 -64.67 20150 20241115 8.19 61700 -64.67 20240102 20150 8.19 20241115 61700 -64.67 20240102 20150 8.19 20241115 1.48 N 195870 5000 850 억 2444306 N N 324 N 00 N
6 20241203 120933 55 40.00 KOSPI 전기.전자 N N N Y 40 N 21800 800 2 3.81 756204150 34965 78.55 21000 21850 21000 27300 14700 21000 21627.46 14.38 0 19925 22033 21516 21233 20716 20433 21375 20575 850 6300 5000 15120 50 1 17000000 3706 4.39 0.72 12 0.21 4966.00 30297.00 61700 20240102 -64.67 20150 20241115 8.19 61700 -64.67 20240102 20150 8.19 20241115 61700 -64.67 20240102 20150 8.19 20241115 1.48 N 195870 5000 850 억 2444306 N N 324 N 00 N
7 20241203 110914 55 40.00 KOSPI 전기.전자 N N N Y 40 N 21800 800 2 3.81 597365000 27674 62.17 21000 21800 21000 27300 14700 21000 21585.78 14.38 0 15792 22033 21516 21233 20716 20433 21375 20575 850 6300 5000 15120 50 1 17000000 3706 4.39 0.72 12 0.16 4966.00 30297.00 61700 20240102 -64.67 20150 20241115 8.19 61700 -64.67 20240102 20150 8.19 20241115 61700 -64.67 20240102 20150 8.19 20241115 1.48 N 195870 5000 850 억 2444306 N N 324 N 00 N
8 20241203 100858 55 40.00 KOSPI 전기.전자 N N N Y 40 N 21600 600 2 2.86 360174050 16743 37.62 21000 21700 21000 27300 14700 21000 21511.92 14.38 0 10895 22033 21516 21233 20716 20433 21375 20575 850 6300 5000 15120 50 1 17000000 3672 4.35 0.71 12 0.10 4966.00 30297.00 61700 20240102 -64.99 20150 20241115 7.20 61700 -64.99 20240102 20150 7.20 20241115 61700 -64.99 20240102 20150 7.20 20241115 1.48 N 195870 5000 850 억 2444306 N N 324 N 00 N
9 20241203 090851 55 40.00 KOSPI 전기.전자 N N N Y 40 N 21450 450 2 2.14 43754900 2060 4.63 21000 21500 21000 27300 14700 21000 21240.24 14.38 0 1214 22033 21516 21233 20716 20433 21375 20575 850 6300 5000 15120 50 1 17000000 3647 4.32 0.71 12 0.01 4966.00 30297.00 61700 20240102 -65.24 20150 20241115 6.45 61700 -65.24 20240102 20150 6.45 20241115 61700 -65.24 20240102 20150 6.45 20241115 1.48 N 195870 5000 850 억 2444306 N N 324 N 00 N
10 20241202 160838 55 40.00 KOSPI 전기.전자 N N N Y 40 N 21000 -650 5 -3.00 939897400 44316 71.31 21650 21750 20950 28100 15200 21650 21210.27 14.44 0 -11645 22816 22232 21766 21182 20716 22000 20950 850 6450 5000 15580 50 1 17000000 3570 4.23 0.69 12 0.26 4966.00 30297.00 61700 20240102 -65.96 20150 20241115 4.22 61700 -65.96 20240102 20150 4.22 20241115 61700 -65.96 20240102 20150 4.22 20241115 1.48 N 195870 5000 850 억 2455115 N N 324 N 00 N
11 20241202 150944 55 40.00 KOSPI 전기.전자 N N N Y 40 N 21100 -550 5 -2.54 757193250 35631 57.34 21650 21750 21050 28100 15200 21650 21250.97 14.44 0 -7328 22816 22232 21766 21182 20716 22000 20950 850 6450 5000 15580 50 1 17000000 3587 4.25 0.70 12 0.21 4966.00 30297.00 61700 20240102 -65.80 20150 20241115 4.71 61700 -65.80 20240102 20150 4.71 20241115 61700 -65.80 20240102 20150 4.71 20241115 1.48 N 195870 5000 850 억 2455115 N N 258 N 00 N
12 20241202 140856 55 40.00 KOSPI 전기.전자 N N N Y 40 N 21300 -350 5 -1.62 608356700 28590 46.01 21650 21750 21050 28100 15200 21650 21278.65 14.44 0 -6304 22816 22232 21766 21182 20716 22000 20950 850 6450 5000 15580 50 1 17000000 3621 4.29 0.70 12 0.17 4966.00 30297.00 61700 20240102 -65.48 20150 20241115 5.71 61700 -65.48 20240102 20150 5.71 20241115 61700 -65.48 20240102 20150 5.71 20241115 1.48 N 195870 5000 850 억 2455115 N N 258 N 00 N