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
000500/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
20241210,160108,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,43550,2000,2,4.81,6995392000,162144,58.19,41550,44100,41550,54000,29100,41550,43141.93,2.73,0,21698,46250,43900,42700,40350,39150,43300,39750,493,12450,5000,25760,50,1,9858379,4293,16.37,0.96,12,1.64,2661.00,45192.00,74500,20240513,-41.54,19000,20240116,129.21,74500,-41.54,20240513,19000,129.21,20240116,74500,-41.54,20240513,19000,129.21,20240116,2.43,N,000500,5000,492 억,,269118,N,N,386,N,00,N
20241210,150108,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,43650,2100,2,5.05,6579933100,152617,54.77,41550,44100,41550,54000,29100,41550,43114.09,2.73,0,20496,46250,43900,42700,40350,39150,43300,39750,493,12450,5000,25760,50,1,9858379,4303,16.40,0.97,12,1.55,2661.00,45192.00,74500,20240513,-41.41,19000,20240116,129.74,74500,-41.41,20240513,19000,129.74,20240116,74500,-41.41,20240513,19000,129.74,20240116,2.43,N,000500,5000,492 억,,269118,N,N,252,N,00,N
20241210,140108,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,43850,2300,2,5.54,6055625700,140625,50.47,41550,44100,41550,54000,29100,41550,43062.29,2.73,0,21319,46250,43900,42700,40350,39150,43300,39750,493,12450,5000,25760,50,1,9858379,4323,16.48,0.97,12,1.43,2661.00,45192.00,74500,20240513,-41.14,19000,20240116,130.79,74500,-41.14,20240513,19000,130.79,20240116,74500,-41.14,20240513,19000,130.79,20240116,2.43,N,000500,5000,492 억,,269118,N,N,252,N,00,N
20241210,130107,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,43750,2200,2,5.29,5175980700,120544,43.26,41550,44000,41550,54000,29100,41550,42938.59,2.73,0,16586,46250,43900,42700,40350,39150,43300,39750,493,12450,5000,25760,50,1,9858379,4313,16.44,0.97,12,1.22,2661.00,45192.00,74500,20240513,-41.28,19000,20240116,130.26,74500,-41.28,20240513,19000,130.26,20240116,74500,-41.28,20240513,19000,130.26,20240116,2.43,N,000500,5000,492 억,,269118,N,N,252,N,00,N
20241210,120107,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,43150,1600,2,3.85,3945700750,92346,33.14,41550,43500,41550,54000,29100,41550,42727.44,2.73,0,7500,46250,43900,42700,40350,39150,43300,39750,493,12450,5000,25760,50,1,9858379,4254,16.22,0.95,12,0.94,2661.00,45192.00,74500,20240513,-42.08,19000,20240116,127.11,74500,-42.08,20240513,19000,127.11,20240116,74500,-42.08,20240513,19000,127.11,20240116,2.43,N,000500,5000,492 억,,269118,N,N,252,N,00,N
20241210,110107,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,43450,1900,2,4.57,3250633050,76256,27.37,41550,43500,41550,54000,29100,41550,42627.98,2.73,0,2693,46250,43900,42700,40350,39150,43300,39750,493,12450,5000,25760,50,1,9858379,4283,16.33,0.96,12,0.77,2661.00,45192.00,74500,20240513,-41.68,19000,20240116,128.68,74500,-41.68,20240513,19000,128.68,20240116,74500,-41.68,20240513,19000,128.68,20240116,2.43,N,000500,5000,492 억,,269118,N,N,252,N,00,N
20241210,100107,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,43250,1700,2,4.09,2438132600,57451,20.62,41550,43300,41550,54000,29100,41550,42438.56,2.73,0,1176,46250,43900,42700,40350,39150,43300,39750,493,12450,5000,25760,50,1,9858379,4264,16.25,0.96,12,0.58,2661.00,45192.00,74500,20240513,-41.95,19000,20240116,127.63,74500,-41.95,20240513,19000,127.63,20240116,74500,-41.95,20240513,19000,127.63,20240116,2.43,N,000500,5000,492 억,,269118,N,N,252,N,00,N
20241210,090108,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,41800,250,2,0.60,275615250,6608,2.37,41550,42200,41550,54000,29100,41550,41709.47,2.73,0,2286,46250,43900,42700,40350,39150,43300,39750,493,12450,5000,25760,50,1,9858379,4121,15.71,0.92,12,0.07,2661.00,45192.00,74500,20240513,-43.89,19000,20240116,120.00,74500,-43.89,20240513,19000,120.00,20240116,74500,-43.89,20240513,19000,120.00,20240116,2.43,N,000500,5000,492 억,,269118,N,N,252,N,00,N
20241209,160107,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,41550,-3550,5,-7.87,11553134750,270491,116.03,43900,45050,41500,58600,31600,45100,42713.95,2.89,0,-15729,48133,46616,44983,43466,41833,45800,42650,493,13500,5000,27960,50,1,9858379,4096,15.61,0.92,12,2.74,2661.00,45192.00,74500,20240513,-44.23,19000,20240116,118.68,74500,-44.23,20240513,19000,118.68,20240116,74500,-44.23,20240513,19000,118.68,20240116,2.53,N,000500,5000,492 억,,285144,N,N,252,N,00,N
20241209,150107,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,41850,-3250,5,-7.21,10817151150,252839,108.46,43900,45050,41500,58600,31600,45100,42782.54,2.89,0,-20760,48133,46616,44983,43466,41833,45800,42650,493,13500,5000,27960,50,1,9858379,4126,15.73,0.93,12,2.56,2661.00,45192.00,74500,20240513,-43.83,19000,20240116,120.26,74500,-43.83,20240513,19000,120.26,20240116,74500,-43.83,20240513,19000,120.26,20240116,2.53,N,000500,5000,492 억,,285144,N,N,1208,N,00,N
20241209,140108,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,41900,-3200,5,-7.10,10013746200,233663,100.24,43900,45050,41500,58600,31600,45100,42855.28,2.89,0,-19602,48133,46616,44983,43466,41833,45800,42650,493,13500,5000,27960,50,1,9858379,4131,15.75,0.93,12,2.37,2661.00,45192.00,74500,20240513,-43.76,19000,20240116,120.53,74500,-43.76,20240513,19000,120.53,20240116,74500,-43.76,20240513,19000,120.53,20240116,2.53,N,000500,5000,492 억,,285144,N,N,1208,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 160108 55 60.00 KOSPI 전기.전자 N N N Y 60 N 43550 2000 2 4.81 6995392000 162144 58.19 41550 44100 41550 54000 29100 41550 43141.93 2.73 0 21698 46250 43900 42700 40350 39150 43300 39750 493 12450 5000 25760 50 1 9858379 4293 16.37 0.96 12 1.64 2661.00 45192.00 74500 20240513 -41.54 19000 20240116 129.21 74500 -41.54 20240513 19000 129.21 20240116 74500 -41.54 20240513 19000 129.21 20240116 2.43 N 000500 5000 492 억 269118 N N 386 N 00 N
3 20241210 150108 55 60.00 KOSPI 전기.전자 N N N Y 60 N 43650 2100 2 5.05 6579933100 152617 54.77 41550 44100 41550 54000 29100 41550 43114.09 2.73 0 20496 46250 43900 42700 40350 39150 43300 39750 493 12450 5000 25760 50 1 9858379 4303 16.40 0.97 12 1.55 2661.00 45192.00 74500 20240513 -41.41 19000 20240116 129.74 74500 -41.41 20240513 19000 129.74 20240116 74500 -41.41 20240513 19000 129.74 20240116 2.43 N 000500 5000 492 억 269118 N N 252 N 00 N
4 20241210 140108 55 60.00 KOSPI 전기.전자 N N N Y 60 N 43850 2300 2 5.54 6055625700 140625 50.47 41550 44100 41550 54000 29100 41550 43062.29 2.73 0 21319 46250 43900 42700 40350 39150 43300 39750 493 12450 5000 25760 50 1 9858379 4323 16.48 0.97 12 1.43 2661.00 45192.00 74500 20240513 -41.14 19000 20240116 130.79 74500 -41.14 20240513 19000 130.79 20240116 74500 -41.14 20240513 19000 130.79 20240116 2.43 N 000500 5000 492 억 269118 N N 252 N 00 N
5 20241210 130107 55 60.00 KOSPI 전기.전자 N N N Y 60 N 43750 2200 2 5.29 5175980700 120544 43.26 41550 44000 41550 54000 29100 41550 42938.59 2.73 0 16586 46250 43900 42700 40350 39150 43300 39750 493 12450 5000 25760 50 1 9858379 4313 16.44 0.97 12 1.22 2661.00 45192.00 74500 20240513 -41.28 19000 20240116 130.26 74500 -41.28 20240513 19000 130.26 20240116 74500 -41.28 20240513 19000 130.26 20240116 2.43 N 000500 5000 492 억 269118 N N 252 N 00 N
6 20241210 120107 55 60.00 KOSPI 전기.전자 N N N Y 60 N 43150 1600 2 3.85 3945700750 92346 33.14 41550 43500 41550 54000 29100 41550 42727.44 2.73 0 7500 46250 43900 42700 40350 39150 43300 39750 493 12450 5000 25760 50 1 9858379 4254 16.22 0.95 12 0.94 2661.00 45192.00 74500 20240513 -42.08 19000 20240116 127.11 74500 -42.08 20240513 19000 127.11 20240116 74500 -42.08 20240513 19000 127.11 20240116 2.43 N 000500 5000 492 억 269118 N N 252 N 00 N
7 20241210 110107 55 60.00 KOSPI 전기.전자 N N N Y 60 N 43450 1900 2 4.57 3250633050 76256 27.37 41550 43500 41550 54000 29100 41550 42627.98 2.73 0 2693 46250 43900 42700 40350 39150 43300 39750 493 12450 5000 25760 50 1 9858379 4283 16.33 0.96 12 0.77 2661.00 45192.00 74500 20240513 -41.68 19000 20240116 128.68 74500 -41.68 20240513 19000 128.68 20240116 74500 -41.68 20240513 19000 128.68 20240116 2.43 N 000500 5000 492 억 269118 N N 252 N 00 N
8 20241210 100107 55 60.00 KOSPI 전기.전자 N N N Y 60 N 43250 1700 2 4.09 2438132600 57451 20.62 41550 43300 41550 54000 29100 41550 42438.56 2.73 0 1176 46250 43900 42700 40350 39150 43300 39750 493 12450 5000 25760 50 1 9858379 4264 16.25 0.96 12 0.58 2661.00 45192.00 74500 20240513 -41.95 19000 20240116 127.63 74500 -41.95 20240513 19000 127.63 20240116 74500 -41.95 20240513 19000 127.63 20240116 2.43 N 000500 5000 492 억 269118 N N 252 N 00 N
9 20241210 090108 55 60.00 KOSPI 전기.전자 N N N Y 60 N 41800 250 2 0.60 275615250 6608 2.37 41550 42200 41550 54000 29100 41550 41709.47 2.73 0 2286 46250 43900 42700 40350 39150 43300 39750 493 12450 5000 25760 50 1 9858379 4121 15.71 0.92 12 0.07 2661.00 45192.00 74500 20240513 -43.89 19000 20240116 120.00 74500 -43.89 20240513 19000 120.00 20240116 74500 -43.89 20240513 19000 120.00 20240116 2.43 N 000500 5000 492 억 269118 N N 252 N 00 N
10 20241209 160107 55 60.00 KOSPI 전기.전자 N N N Y 60 N 41550 -3550 5 -7.87 11553134750 270491 116.03 43900 45050 41500 58600 31600 45100 42713.95 2.89 0 -15729 48133 46616 44983 43466 41833 45800 42650 493 13500 5000 27960 50 1 9858379 4096 15.61 0.92 12 2.74 2661.00 45192.00 74500 20240513 -44.23 19000 20240116 118.68 74500 -44.23 20240513 19000 118.68 20240116 74500 -44.23 20240513 19000 118.68 20240116 2.53 N 000500 5000 492 억 285144 N N 252 N 00 N
11 20241209 150107 55 60.00 KOSPI 전기.전자 N N N Y 60 N 41850 -3250 5 -7.21 10817151150 252839 108.46 43900 45050 41500 58600 31600 45100 42782.54 2.89 0 -20760 48133 46616 44983 43466 41833 45800 42650 493 13500 5000 27960 50 1 9858379 4126 15.73 0.93 12 2.56 2661.00 45192.00 74500 20240513 -43.83 19000 20240116 120.26 74500 -43.83 20240513 19000 120.26 20240116 74500 -43.83 20240513 19000 120.26 20240116 2.53 N 000500 5000 492 억 285144 N N 1208 N 00 N
12 20241209 140108 55 60.00 KOSPI 전기.전자 N N N Y 60 N 41900 -3200 5 -7.10 10013746200 233663 100.24 43900 45050 41500 58600 31600 45100 42855.28 2.89 0 -19602 48133 46616 44983 43466 41833 45800 42650 493 13500 5000 27960 50 1 9858379 4131 15.75 0.93 12 2.37 2661.00 45192.00 74500 20240513 -43.76 19000 20240116 120.53 74500 -43.76 20240513 19000 120.53 20240116 74500 -43.76 20240513 19000 120.53 20240116 2.53 N 000500 5000 492 억 285144 N N 1208 N 00 N