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
005680/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
20241210,160208,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,9890,370,2,3.89,275768950,28082,28.19,9520,9920,9520,12370,6670,9520,9822.76,35.87,0,9375,9920,9720,9620,9420,9320,9670,9370,100,2850,500,7230,10,1,20000000,1978,14.29,0.37,12,0.14,692.00,26481.00,12110,20240430,-18.33,8170,20231201,21.05,12110,-18.33,20240430,8200,20.61,20240805,12110,-18.33,20240430,8200,20.61,20240805,0.29,N,005680,500,100 억,,7173013,N,N,70,N,00,N
20241210,150207,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,9920,400,2,4.20,272969740,27799,27.91,9520,9920,9520,12370,6670,9520,9822.09,35.87,0,9141,9920,9720,9620,9420,9320,9670,9370,100,2850,500,7230,10,1,20000000,1984,14.34,0.37,12,0.14,692.00,26481.00,12110,20240430,-18.08,8170,20231201,21.42,12110,-18.08,20240430,8200,20.98,20240805,12110,-18.08,20240430,8200,20.98,20240805,0.29,N,005680,500,100 억,,7173013,N,N,21,N,00,N
20241210,140207,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,9910,390,2,4.10,239683000,24438,24.53,9520,9910,9520,12370,6670,9520,9810.74,35.87,0,6530,9920,9720,9620,9420,9320,9670,9370,100,2850,500,7230,10,1,20000000,1982,14.32,0.37,12,0.12,692.00,26481.00,12110,20240430,-18.17,8170,20231201,21.30,12110,-18.17,20240430,8200,20.85,20240805,12110,-18.17,20240430,8200,20.85,20240805,0.29,N,005680,500,100 억,,7173013,N,N,21,N,00,N
20241210,130206,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,9860,340,2,3.57,199581690,20383,20.46,9520,9880,9520,12370,6670,9520,9794.91,35.87,0,5143,9920,9720,9620,9420,9320,9670,9370,100,2850,500,7230,10,1,20000000,1972,14.25,0.37,12,0.10,692.00,26481.00,12110,20240430,-18.58,8170,20231201,20.69,12110,-18.58,20240430,8200,20.24,20240805,12110,-18.58,20240430,8200,20.24,20240805,0.29,N,005680,500,100 억,,7173013,N,N,21,N,00,N
20241210,120207,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,9860,340,2,3.57,180499470,18448,18.52,9520,9880,9520,12370,6670,9520,9787.82,35.87,0,5288,9920,9720,9620,9420,9320,9670,9370,100,2850,500,7230,10,1,20000000,1972,14.25,0.37,12,0.09,692.00,26481.00,12110,20240430,-18.58,8170,20231201,20.69,12110,-18.58,20240430,8200,20.24,20240805,12110,-18.58,20240430,8200,20.24,20240805,0.29,N,005680,500,100 억,,7173013,N,N,21,N,00,N
20241210,110206,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,9860,340,2,3.57,152707180,15629,15.69,9520,9860,9520,12370,6670,9520,9774.78,35.87,0,5572,9920,9720,9620,9420,9320,9670,9370,100,2850,500,7230,10,1,20000000,1972,14.25,0.37,12,0.08,692.00,26481.00,12110,20240430,-18.58,8170,20231201,20.69,12110,-18.58,20240430,8200,20.24,20240805,12110,-18.58,20240430,8200,20.24,20240805,0.29,N,005680,500,100 억,,7173013,N,N,21,N,00,N
20241210,100206,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,9840,320,2,3.36,94218990,9684,9.72,9520,9840,9520,12370,6670,9520,9734.83,35.87,0,4798,9920,9720,9620,9420,9320,9670,9370,100,2850,500,7230,10,1,20000000,1968,14.22,0.37,12,0.05,692.00,26481.00,12110,20240430,-18.74,8170,20231201,20.44,12110,-18.74,20240430,8200,20.00,20240805,12110,-18.74,20240430,8200,20.00,20240805,0.29,N,005680,500,100 억,,7173013,N,N,21,N,00,N
20241210,090208,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,9590,70,2,0.74,10122240,1063,1.07,9520,9600,9520,12370,6670,9520,9523.04,35.87,0,530,9920,9720,9620,9420,9320,9670,9370,100,2850,500,7230,10,1,20000000,1918,13.86,0.36,12,0.01,692.00,26481.00,12110,20240430,-20.81,8170,20231201,17.38,12110,-20.81,20240430,8200,16.95,20240805,12110,-20.81,20240430,8200,16.95,20240805,0.29,N,005680,500,100 억,,7173013,N,N,21,N,00,N
20241209,160205,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,9520,-310,5,-3.15,957910210,99586,181.44,9680,9820,9520,12770,6890,9830,9618.92,36.06,0,-35864,10036,9932,9836,9732,9636,9885,9685,100,2940,500,7470,10,1,20000000,1904,13.76,0.36,12,0.50,692.00,26481.00,12110,20240430,-21.39,8130,20231130,17.10,12110,-21.39,20240430,8200,16.10,20240805,12110,-21.39,20240430,8200,16.10,20240805,0.31,N,005680,500,100 억,,7211063,N,N,21,N,00,N
20241209,150207,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,9630,-200,5,-2.03,605036020,62821,114.46,9680,9820,9520,12770,6890,9830,9631.11,36.06,0,-19083,10036,9932,9836,9732,9636,9885,9685,100,2940,500,7470,10,1,20000000,1926,13.92,0.36,12,0.31,692.00,26481.00,12110,20240430,-20.48,8130,20231130,18.45,12110,-20.48,20240430,8200,17.44,20240805,12110,-20.48,20240430,8200,17.44,20240805,0.31,N,005680,500,100 억,,7211063,N,N,1,N,00,N
20241209,140207,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,9550,-280,5,-2.85,498333720,51695,94.19,9680,9820,9520,12770,6890,9830,9639.88,36.06,0,-14813,10036,9932,9836,9732,9636,9885,9685,100,2940,500,7470,10,1,20000000,1910,13.80,0.36,12,0.26,692.00,26481.00,12110,20240430,-21.14,8130,20231130,17.47,12110,-21.14,20240430,8200,16.46,20240805,12110,-21.14,20240430,8200,16.46,20240805,0.31,N,005680,500,100 억,,7211063,N,N,1,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 160208 55 60.00 KOSPI 전기.전자 N N N Y 60 N 9890 370 2 3.89 275768950 28082 28.19 9520 9920 9520 12370 6670 9520 9822.76 35.87 0 9375 9920 9720 9620 9420 9320 9670 9370 100 2850 500 7230 10 1 20000000 1978 14.29 0.37 12 0.14 692.00 26481.00 12110 20240430 -18.33 8170 20231201 21.05 12110 -18.33 20240430 8200 20.61 20240805 12110 -18.33 20240430 8200 20.61 20240805 0.29 N 005680 500 100 억 7173013 N N 70 N 00 N
3 20241210 150207 55 60.00 KOSPI 전기.전자 N N N Y 60 N 9920 400 2 4.20 272969740 27799 27.91 9520 9920 9520 12370 6670 9520 9822.09 35.87 0 9141 9920 9720 9620 9420 9320 9670 9370 100 2850 500 7230 10 1 20000000 1984 14.34 0.37 12 0.14 692.00 26481.00 12110 20240430 -18.08 8170 20231201 21.42 12110 -18.08 20240430 8200 20.98 20240805 12110 -18.08 20240430 8200 20.98 20240805 0.29 N 005680 500 100 억 7173013 N N 21 N 00 N
4 20241210 140207 55 60.00 KOSPI 전기.전자 N N N Y 60 N 9910 390 2 4.10 239683000 24438 24.53 9520 9910 9520 12370 6670 9520 9810.74 35.87 0 6530 9920 9720 9620 9420 9320 9670 9370 100 2850 500 7230 10 1 20000000 1982 14.32 0.37 12 0.12 692.00 26481.00 12110 20240430 -18.17 8170 20231201 21.30 12110 -18.17 20240430 8200 20.85 20240805 12110 -18.17 20240430 8200 20.85 20240805 0.29 N 005680 500 100 억 7173013 N N 21 N 00 N
5 20241210 130206 55 60.00 KOSPI 전기.전자 N N N Y 60 N 9860 340 2 3.57 199581690 20383 20.46 9520 9880 9520 12370 6670 9520 9794.91 35.87 0 5143 9920 9720 9620 9420 9320 9670 9370 100 2850 500 7230 10 1 20000000 1972 14.25 0.37 12 0.10 692.00 26481.00 12110 20240430 -18.58 8170 20231201 20.69 12110 -18.58 20240430 8200 20.24 20240805 12110 -18.58 20240430 8200 20.24 20240805 0.29 N 005680 500 100 억 7173013 N N 21 N 00 N
6 20241210 120207 55 60.00 KOSPI 전기.전자 N N N Y 60 N 9860 340 2 3.57 180499470 18448 18.52 9520 9880 9520 12370 6670 9520 9787.82 35.87 0 5288 9920 9720 9620 9420 9320 9670 9370 100 2850 500 7230 10 1 20000000 1972 14.25 0.37 12 0.09 692.00 26481.00 12110 20240430 -18.58 8170 20231201 20.69 12110 -18.58 20240430 8200 20.24 20240805 12110 -18.58 20240430 8200 20.24 20240805 0.29 N 005680 500 100 억 7173013 N N 21 N 00 N
7 20241210 110206 55 60.00 KOSPI 전기.전자 N N N Y 60 N 9860 340 2 3.57 152707180 15629 15.69 9520 9860 9520 12370 6670 9520 9774.78 35.87 0 5572 9920 9720 9620 9420 9320 9670 9370 100 2850 500 7230 10 1 20000000 1972 14.25 0.37 12 0.08 692.00 26481.00 12110 20240430 -18.58 8170 20231201 20.69 12110 -18.58 20240430 8200 20.24 20240805 12110 -18.58 20240430 8200 20.24 20240805 0.29 N 005680 500 100 억 7173013 N N 21 N 00 N
8 20241210 100206 55 60.00 KOSPI 전기.전자 N N N Y 60 N 9840 320 2 3.36 94218990 9684 9.72 9520 9840 9520 12370 6670 9520 9734.83 35.87 0 4798 9920 9720 9620 9420 9320 9670 9370 100 2850 500 7230 10 1 20000000 1968 14.22 0.37 12 0.05 692.00 26481.00 12110 20240430 -18.74 8170 20231201 20.44 12110 -18.74 20240430 8200 20.00 20240805 12110 -18.74 20240430 8200 20.00 20240805 0.29 N 005680 500 100 억 7173013 N N 21 N 00 N
9 20241210 090208 55 60.00 KOSPI 전기.전자 N N N Y 60 N 9590 70 2 0.74 10122240 1063 1.07 9520 9600 9520 12370 6670 9520 9523.04 35.87 0 530 9920 9720 9620 9420 9320 9670 9370 100 2850 500 7230 10 1 20000000 1918 13.86 0.36 12 0.01 692.00 26481.00 12110 20240430 -20.81 8170 20231201 17.38 12110 -20.81 20240430 8200 16.95 20240805 12110 -20.81 20240430 8200 16.95 20240805 0.29 N 005680 500 100 억 7173013 N N 21 N 00 N
10 20241209 160205 55 60.00 KOSPI 전기.전자 N N N Y 60 N 9520 -310 5 -3.15 957910210 99586 181.44 9680 9820 9520 12770 6890 9830 9618.92 36.06 0 -35864 10036 9932 9836 9732 9636 9885 9685 100 2940 500 7470 10 1 20000000 1904 13.76 0.36 12 0.50 692.00 26481.00 12110 20240430 -21.39 8130 20231130 17.10 12110 -21.39 20240430 8200 16.10 20240805 12110 -21.39 20240430 8200 16.10 20240805 0.31 N 005680 500 100 억 7211063 N N 21 N 00 N
11 20241209 150207 55 60.00 KOSPI 전기.전자 N N N Y 60 N 9630 -200 5 -2.03 605036020 62821 114.46 9680 9820 9520 12770 6890 9830 9631.11 36.06 0 -19083 10036 9932 9836 9732 9636 9885 9685 100 2940 500 7470 10 1 20000000 1926 13.92 0.36 12 0.31 692.00 26481.00 12110 20240430 -20.48 8130 20231130 18.45 12110 -20.48 20240430 8200 17.44 20240805 12110 -20.48 20240430 8200 17.44 20240805 0.31 N 005680 500 100 억 7211063 N N 1 N 00 N
12 20241209 140207 55 60.00 KOSPI 전기.전자 N N N Y 60 N 9550 -280 5 -2.85 498333720 51695 94.19 9680 9820 9520 12770 6890 9830 9639.88 36.06 0 -14813 10036 9932 9836 9732 9636 9885 9685 100 2940 500 7470 10 1 20000000 1910 13.80 0.36 12 0.26 692.00 26481.00 12110 20240430 -21.14 8130 20231130 17.47 12110 -21.14 20240430 8200 16.46 20240805 12110 -21.14 20240430 8200 16.46 20240805 0.31 N 005680 500 100 억 7211063 N N 1 N 00 N