ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000300/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
20241210,160105,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,2634,20240216,-24.68,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
20241210,150105,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,2634,20240216,-24.68,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
20241210,140105,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,2634,20240216,-24.68,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
20241210,130105,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,2634,20240216,-24.68,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
20241210,120105,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,2634,20240216,-24.68,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
20241210,110105,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,2634,20240216,-24.68,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
20241210,100105,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,2634,20240216,-24.68,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
20241210,090106,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,2634,20240216,-24.68,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
20241209,160104,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,2634,20240216,-24.68,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
20241209,150105,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,2634,20240216,-24.68,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
20241209,140105,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,2634,20240216,-24.68,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,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 20241210 160105 58 100.00 KOSPI 전기.전자 N N N N N 1984 0 3 0.00 0 0 0.00 0 0 0 5960 1 1984 0.00 0.71 0 0 1984 1984 1984 1984 1984 1984 1984 396 3976 500 0 1 1 79101178 1569 -0.03 -0.04 12 0.00 -78074.00 -56399.00 2634 20240216 -24.68 1152 20240122 72.22 2634 -24.68 20240216 1152 72.22 20240122 1984 0.00 20241025 140 1317.14 20240122 0.00 N 000300 500 395 억 562650 N N 0 N 00 N
3 20241210 150105 58 100.00 KOSPI 전기.전자 N N N N N 1984 0 3 0.00 0 0 0.00 0 0 0 5960 1 1984 0.00 0.71 0 0 1984 1984 1984 1984 1984 1984 1984 396 3976 500 0 1 1 79101178 1569 -0.03 -0.04 12 0.00 -78074.00 -56399.00 2634 20240216 -24.68 1152 20240122 72.22 2634 -24.68 20240216 1152 72.22 20240122 1984 0.00 20241025 140 1317.14 20240122 0.00 N 000300 500 395 억 562650 N N 0 N 00 N
4 20241210 140105 58 100.00 KOSPI 전기.전자 N N N N N 1984 0 3 0.00 0 0 0.00 0 0 0 5960 1 1984 0.00 0.71 0 0 1984 1984 1984 1984 1984 1984 1984 396 3976 500 0 1 1 79101178 1569 -0.03 -0.04 12 0.00 -78074.00 -56399.00 2634 20240216 -24.68 1152 20240122 72.22 2634 -24.68 20240216 1152 72.22 20240122 1984 0.00 20241025 140 1317.14 20240122 0.00 N 000300 500 395 억 562650 N N 0 N 00 N
5 20241210 130105 58 100.00 KOSPI 전기.전자 N N N N N 1984 0 3 0.00 0 0 0.00 0 0 0 5960 1 1984 0.00 0.71 0 0 1984 1984 1984 1984 1984 1984 1984 396 3976 500 0 1 1 79101178 1569 -0.03 -0.04 12 0.00 -78074.00 -56399.00 2634 20240216 -24.68 1152 20240122 72.22 2634 -24.68 20240216 1152 72.22 20240122 1984 0.00 20241025 140 1317.14 20240122 0.00 N 000300 500 395 억 562650 N N 0 N 00 N
6 20241210 120105 58 100.00 KOSPI 전기.전자 N N N N N 1984 0 3 0.00 0 0 0.00 0 0 0 5960 1 1984 0.00 0.71 0 0 1984 1984 1984 1984 1984 1984 1984 396 3976 500 0 1 1 79101178 1569 -0.03 -0.04 12 0.00 -78074.00 -56399.00 2634 20240216 -24.68 1152 20240122 72.22 2634 -24.68 20240216 1152 72.22 20240122 1984 0.00 20241025 140 1317.14 20240122 0.00 N 000300 500 395 억 562650 N N 0 N 00 N
7 20241210 110105 58 100.00 KOSPI 전기.전자 N N N N N 1984 0 3 0.00 0 0 0.00 0 0 0 5960 1 1984 0.00 0.71 0 0 1984 1984 1984 1984 1984 1984 1984 396 3976 500 0 1 1 79101178 1569 -0.03 -0.04 12 0.00 -78074.00 -56399.00 2634 20240216 -24.68 1152 20240122 72.22 2634 -24.68 20240216 1152 72.22 20240122 1984 0.00 20241025 140 1317.14 20240122 0.00 N 000300 500 395 억 562650 N N 0 N 00 N
8 20241210 100105 58 100.00 KOSPI 전기.전자 N N N N N 1984 0 3 0.00 0 0 0.00 0 0 0 5960 1 1984 0.00 0.71 0 0 1984 1984 1984 1984 1984 1984 1984 396 3976 500 0 1 1 79101178 1569 -0.03 -0.04 12 0.00 -78074.00 -56399.00 2634 20240216 -24.68 1152 20240122 72.22 2634 -24.68 20240216 1152 72.22 20240122 1984 0.00 20241025 140 1317.14 20240122 0.00 N 000300 500 395 억 562650 N N 0 N 00 N
9 20241210 090106 58 100.00 KOSPI 전기.전자 N N N N N 1984 0 3 0.00 0 0 0.00 0 0 0 5960 1 1984 0.00 0.71 0 0 1984 1984 1984 1984 1984 1984 1984 396 3976 500 0 1 1 79101178 1569 -0.03 -0.04 12 0.00 -78074.00 -56399.00 2634 20240216 -24.68 1152 20240122 72.22 2634 -24.68 20240216 1152 72.22 20240122 1984 0.00 20241025 140 1317.14 20240122 0.00 N 000300 500 395 억 562650 N N 0 N 00 N
10 20241209 160104 58 100.00 KOSPI 전기.전자 N N N N N 1984 0 3 0.00 0 0 0.00 0 0 0 5960 1 1984 0.00 0.71 0 0 1984 1984 1984 1984 1984 1984 1984 396 3976 500 0 1 1 79101178 1569 -0.03 -0.04 12 0.00 -78074.00 -56399.00 2634 20240216 -24.68 1152 20240122 72.22 2634 -24.68 20240216 1152 72.22 20240122 1984 0.00 20241025 140 1317.14 20240122 0.00 N 000300 500 395 억 562650 N N 0 N 00 N
11 20241209 150105 58 100.00 KOSPI 전기.전자 N N N N N 1984 0 3 0.00 0 0 0.00 0 0 0 5960 1 1984 0.00 0.71 0 0 1984 1984 1984 1984 1984 1984 1984 396 3976 500 0 1 1 79101178 1569 -0.03 -0.04 12 0.00 -78074.00 -56399.00 2634 20240216 -24.68 1152 20240122 72.22 2634 -24.68 20240216 1152 72.22 20240122 1984 0.00 20241025 140 1317.14 20240122 0.00 N 000300 500 395 억 562650 N N 0 N 00 N
12 20241209 140105 58 100.00 KOSPI 전기.전자 N N N N N 1984 0 3 0.00 0 0 0.00 0 0 0 5960 1 1984 0.00 0.71 0 0 1984 1984 1984 1984 1984 1984 1984 396 3976 500 0 1 1 79101178 1569 -0.03 -0.04 12 0.00 -78074.00 -56399.00 2634 20240216 -24.68 1152 20240122 72.22 2634 -24.68 20240216 1152 72.22 20240122 1984 0.00 20241025 140 1317.14 20240122 0.00 N 000300 500 395 억 562650 N N 0 N 00 N