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
298040/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
20241203,161053,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,424500,38500,2,9.97,50633057500,122664,162.01,386000,424500,386000,501000,270500,386000,412765.74,15.60,0,22962,416666,401332,393166,377832,369666,397250,373750,466,115000,5000,277920,500,1,9324548,39583,34.13,3.66,12,1.32,12438.00,115933.00,518000,20241112,-18.05,156100,20240103,171.94,518000,-18.05,20241112,156100,171.94,20240103,518000,-18.05,20241112,156100,171.94,20240103,0.79,N,298040,5000,466 억,,1454305,N,N,2105,N,00,N
20241203,151131,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,423000,37000,2,9.59,48856419500,118474,156.47,386000,424500,386000,501000,270500,386000,412380.94,15.60,0,22455,416666,401332,393166,377832,369666,397250,373750,466,115000,5000,277920,500,1,9324548,39443,34.01,3.65,12,1.27,12438.00,115933.00,518000,20241112,-18.34,156100,20240103,170.98,518000,-18.34,20241112,156100,170.98,20240103,518000,-18.34,20241112,156100,170.98,20240103,0.79,N,298040,5000,466 억,,1454305,N,N,1968,N,00,N
20241203,141108,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,419500,33500,2,8.68,39936916000,97396,128.63,386000,423500,386000,501000,270500,386000,410046.78,15.60,0,22299,416666,401332,393166,377832,369666,397250,373750,466,115000,5000,277920,500,1,9324548,39116,33.73,3.62,12,1.04,12438.00,115933.00,518000,20241112,-19.02,156100,20240103,168.74,518000,-19.02,20241112,156100,168.74,20240103,518000,-19.02,20241112,156100,168.74,20240103,0.79,N,298040,5000,466 억,,1454305,N,N,1968,N,00,N
20241203,131110,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,419500,33500,2,8.68,34695565000,84870,112.09,386000,423500,386000,501000,270500,386000,408808.35,15.60,0,19580,416666,401332,393166,377832,369666,397250,373750,466,115000,5000,277920,500,1,9324548,39116,33.73,3.62,12,0.91,12438.00,115933.00,518000,20241112,-19.02,156100,20240103,168.74,518000,-19.02,20241112,156100,168.74,20240103,518000,-19.02,20241112,156100,168.74,20240103,0.79,N,298040,5000,466 억,,1454305,N,N,1968,N,00,N
20241203,121123,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,419500,33500,2,8.68,31192461500,76501,101.04,386000,423500,386000,501000,270500,386000,407739.26,15.60,0,18952,416666,401332,393166,377832,369666,397250,373750,466,115000,5000,277920,500,1,9324548,39116,33.73,3.62,12,0.82,12438.00,115933.00,518000,20241112,-19.02,156100,20240103,168.74,518000,-19.02,20241112,156100,168.74,20240103,518000,-19.02,20241112,156100,168.74,20240103,0.79,N,298040,5000,466 억,,1454305,N,N,1968,N,00,N
20241203,111059,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,419500,33500,2,8.68,26119486000,64380,85.03,386000,423500,386000,501000,270500,386000,405708.08,15.60,0,18402,416666,401332,393166,377832,369666,397250,373750,466,115000,5000,277920,500,1,9324548,39116,33.73,3.62,12,0.69,12438.00,115933.00,518000,20241112,-19.02,156100,20240103,168.74,518000,-19.02,20241112,156100,168.74,20240103,518000,-19.02,20241112,156100,168.74,20240103,0.79,N,298040,5000,466 억,,1454305,N,N,1968,N,00,N
20241203,101047,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,402500,16500,2,4.27,12671594000,31883,42.11,386000,404500,386000,501000,270500,386000,397440.45,15.60,0,9587,416666,401332,393166,377832,369666,397250,373750,466,115000,5000,277920,500,1,9324548,37531,32.36,3.47,12,0.34,12438.00,115933.00,518000,20241112,-22.30,156100,20240103,157.85,518000,-22.30,20241112,156100,157.85,20240103,518000,-22.30,20241112,156100,157.85,20240103,0.79,N,298040,5000,466 억,,1454305,N,N,1968,N,00,N
20241203,091038,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,393500,7500,2,1.94,2509167000,6391,8.44,386000,396500,386000,501000,270500,386000,392609.45,15.60,0,1310,416666,401332,393166,377832,369666,397250,373750,466,115000,5000,277920,500,1,9324548,36692,31.64,3.39,12,0.07,12438.00,115933.00,518000,20241112,-24.03,156100,20240103,152.08,518000,-24.03,20241112,156100,152.08,20240103,518000,-24.03,20241112,156100,152.08,20240103,0.79,N,298040,5000,466 억,,1454305,N,N,1968,N,00,N
20241202,161020,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,386000,-17500,5,-4.34,29325815000,75103,83.87,403500,408500,385000,524000,282500,403500,390491.30,15.57,0,-1217,422166,412832,400666,391332,379166,417500,396000,466,120500,5000,290520,500,1,9324548,35993,31.03,3.33,12,0.81,12438.00,115933.00,518000,20241112,-25.48,156100,20240103,147.28,518000,-25.48,20241112,156100,147.28,20240103,518000,-25.48,20241112,156100,147.28,20240103,0.84,N,298040,5000,466 억,,1451666,N,N,1968,N,00,N
20241202,151201,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,386500,-17000,5,-4.21,28076370000,71876,80.27,403500,408500,385000,524000,282500,403500,390622.32,15.57,0,-1003,422166,412832,400666,391332,379166,417500,396000,466,120500,5000,290520,500,1,9324548,36039,31.07,3.33,12,0.77,12438.00,115933.00,518000,20241112,-25.39,156100,20240103,147.60,518000,-25.39,20241112,156100,147.60,20240103,518000,-25.39,20241112,156100,147.60,20240103,0.84,N,298040,5000,466 억,,1451666,N,N,434,N,00,N
20241202,141107,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,388500,-15000,5,-3.72,22058099000,56303,62.88,403500,408500,385500,524000,282500,403500,391774.84,15.57,0,-5108,422166,412832,400666,391332,379166,417500,396000,466,120500,5000,290520,500,1,9324548,36226,31.23,3.35,12,0.60,12438.00,115933.00,518000,20241112,-25.00,156100,20240103,148.88,518000,-25.00,20241112,156100,148.88,20240103,518000,-25.00,20241112,156100,148.88,20240103,0.84,N,298040,5000,466 억,,1451666,N,N,434,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 161053 55 50.00 KOSPI 전기.전자 N N N Y 50 N 424500 38500 2 9.97 50633057500 122664 162.01 386000 424500 386000 501000 270500 386000 412765.74 15.60 0 22962 416666 401332 393166 377832 369666 397250 373750 466 115000 5000 277920 500 1 9324548 39583 34.13 3.66 12 1.32 12438.00 115933.00 518000 20241112 -18.05 156100 20240103 171.94 518000 -18.05 20241112 156100 171.94 20240103 518000 -18.05 20241112 156100 171.94 20240103 0.79 N 298040 5000 466 억 1454305 N N 2105 N 00 N
3 20241203 151131 55 50.00 KOSPI 전기.전자 N N N Y 50 N 423000 37000 2 9.59 48856419500 118474 156.47 386000 424500 386000 501000 270500 386000 412380.94 15.60 0 22455 416666 401332 393166 377832 369666 397250 373750 466 115000 5000 277920 500 1 9324548 39443 34.01 3.65 12 1.27 12438.00 115933.00 518000 20241112 -18.34 156100 20240103 170.98 518000 -18.34 20241112 156100 170.98 20240103 518000 -18.34 20241112 156100 170.98 20240103 0.79 N 298040 5000 466 억 1454305 N N 1968 N 00 N
4 20241203 141108 55 50.00 KOSPI 전기.전자 N N N Y 50 N 419500 33500 2 8.68 39936916000 97396 128.63 386000 423500 386000 501000 270500 386000 410046.78 15.60 0 22299 416666 401332 393166 377832 369666 397250 373750 466 115000 5000 277920 500 1 9324548 39116 33.73 3.62 12 1.04 12438.00 115933.00 518000 20241112 -19.02 156100 20240103 168.74 518000 -19.02 20241112 156100 168.74 20240103 518000 -19.02 20241112 156100 168.74 20240103 0.79 N 298040 5000 466 억 1454305 N N 1968 N 00 N
5 20241203 131110 55 50.00 KOSPI 전기.전자 N N N Y 50 N 419500 33500 2 8.68 34695565000 84870 112.09 386000 423500 386000 501000 270500 386000 408808.35 15.60 0 19580 416666 401332 393166 377832 369666 397250 373750 466 115000 5000 277920 500 1 9324548 39116 33.73 3.62 12 0.91 12438.00 115933.00 518000 20241112 -19.02 156100 20240103 168.74 518000 -19.02 20241112 156100 168.74 20240103 518000 -19.02 20241112 156100 168.74 20240103 0.79 N 298040 5000 466 억 1454305 N N 1968 N 00 N
6 20241203 121123 55 50.00 KOSPI 전기.전자 N N N Y 50 N 419500 33500 2 8.68 31192461500 76501 101.04 386000 423500 386000 501000 270500 386000 407739.26 15.60 0 18952 416666 401332 393166 377832 369666 397250 373750 466 115000 5000 277920 500 1 9324548 39116 33.73 3.62 12 0.82 12438.00 115933.00 518000 20241112 -19.02 156100 20240103 168.74 518000 -19.02 20241112 156100 168.74 20240103 518000 -19.02 20241112 156100 168.74 20240103 0.79 N 298040 5000 466 억 1454305 N N 1968 N 00 N
7 20241203 111059 55 50.00 KOSPI 전기.전자 N N N Y 50 N 419500 33500 2 8.68 26119486000 64380 85.03 386000 423500 386000 501000 270500 386000 405708.08 15.60 0 18402 416666 401332 393166 377832 369666 397250 373750 466 115000 5000 277920 500 1 9324548 39116 33.73 3.62 12 0.69 12438.00 115933.00 518000 20241112 -19.02 156100 20240103 168.74 518000 -19.02 20241112 156100 168.74 20240103 518000 -19.02 20241112 156100 168.74 20240103 0.79 N 298040 5000 466 억 1454305 N N 1968 N 00 N
8 20241203 101047 55 50.00 KOSPI 전기.전자 N N N Y 50 N 402500 16500 2 4.27 12671594000 31883 42.11 386000 404500 386000 501000 270500 386000 397440.45 15.60 0 9587 416666 401332 393166 377832 369666 397250 373750 466 115000 5000 277920 500 1 9324548 37531 32.36 3.47 12 0.34 12438.00 115933.00 518000 20241112 -22.30 156100 20240103 157.85 518000 -22.30 20241112 156100 157.85 20240103 518000 -22.30 20241112 156100 157.85 20240103 0.79 N 298040 5000 466 억 1454305 N N 1968 N 00 N
9 20241203 091038 55 50.00 KOSPI 전기.전자 N N N Y 50 N 393500 7500 2 1.94 2509167000 6391 8.44 386000 396500 386000 501000 270500 386000 392609.45 15.60 0 1310 416666 401332 393166 377832 369666 397250 373750 466 115000 5000 277920 500 1 9324548 36692 31.64 3.39 12 0.07 12438.00 115933.00 518000 20241112 -24.03 156100 20240103 152.08 518000 -24.03 20241112 156100 152.08 20240103 518000 -24.03 20241112 156100 152.08 20240103 0.79 N 298040 5000 466 억 1454305 N N 1968 N 00 N
10 20241202 161020 55 50.00 KOSPI 전기.전자 N N N Y 50 N 386000 -17500 5 -4.34 29325815000 75103 83.87 403500 408500 385000 524000 282500 403500 390491.30 15.57 0 -1217 422166 412832 400666 391332 379166 417500 396000 466 120500 5000 290520 500 1 9324548 35993 31.03 3.33 12 0.81 12438.00 115933.00 518000 20241112 -25.48 156100 20240103 147.28 518000 -25.48 20241112 156100 147.28 20240103 518000 -25.48 20241112 156100 147.28 20240103 0.84 N 298040 5000 466 억 1451666 N N 1968 N 00 N
11 20241202 151201 55 50.00 KOSPI 전기.전자 N N N Y 50 N 386500 -17000 5 -4.21 28076370000 71876 80.27 403500 408500 385000 524000 282500 403500 390622.32 15.57 0 -1003 422166 412832 400666 391332 379166 417500 396000 466 120500 5000 290520 500 1 9324548 36039 31.07 3.33 12 0.77 12438.00 115933.00 518000 20241112 -25.39 156100 20240103 147.60 518000 -25.39 20241112 156100 147.60 20240103 518000 -25.39 20241112 156100 147.60 20240103 0.84 N 298040 5000 466 억 1451666 N N 434 N 00 N
12 20241202 141107 55 50.00 KOSPI 전기.전자 N N N Y 50 N 388500 -15000 5 -3.72 22058099000 56303 62.88 403500 408500 385500 524000 282500 403500 391774.84 15.57 0 -5108 422166 412832 400666 391332 379166 417500 396000 466 120500 5000 290520 500 1 9324548 36226 31.23 3.35 12 0.60 12438.00 115933.00 518000 20241112 -25.00 156100 20240103 148.88 518000 -25.00 20241112 156100 148.88 20240103 518000 -25.00 20241112 156100 148.88 20240103 0.84 N 298040 5000 466 억 1451666 N N 434 N 00 N