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
005930/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
20241210,160211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54000,600,2,1.12,1111274707600,20574252,78.44,54500,54500,53700,69400,37400,53400,54013.31,51.10,-464720,-2649470,55133,54266,53733,52866,52333,54000,52600,7780,16000,100,41650,100,1,5969782550,3223683,25.34,1.04,12,0.34,2131.00,52002.00,88800,20240711,-39.19,49900,20241114,8.22,88800,-39.19,20240711,49900,8.22,20241114,88800,-39.19,20240711,49900,8.22,20241114,0.27,N,005930,100,7780 억,,3050687024,N,N,3918,N,00,N
20241210,150211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53900,500,2,0.94,949273323500,17571999,67.00,54500,54500,53700,69400,37400,53400,54022.41,51.10,-464720,-2328075,55133,54266,53733,52866,52333,54000,52600,7780,16000,100,41650,100,1,5969782550,3217713,25.29,1.04,12,0.29,2131.00,52002.00,88800,20240711,-39.30,49900,20241114,8.02,88800,-39.30,20240711,49900,8.02,20241114,88800,-39.30,20240711,49900,8.02,20241114,0.27,N,005930,100,7780 억,,3050687024,N,N,22126,N,00,N
20241210,140211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54100,700,2,1.31,844955477200,15640007,59.63,54500,54500,53700,69400,37400,53400,54025.80,51.10,-464720,-2111890,55133,54266,53733,52866,52333,54000,52600,7780,16000,100,41650,100,1,5969782550,3229652,25.39,1.04,12,0.26,2131.00,52002.00,88800,20240711,-39.08,49900,20241114,8.42,88800,-39.08,20240711,49900,8.42,20241114,88800,-39.08,20240711,49900,8.42,20241114,0.27,N,005930,100,7780 억,,3050687024,N,N,22126,N,00,N
20241210,130210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53800,400,2,0.75,711410082200,13165881,50.20,54500,54500,53700,69400,37400,53400,54035.02,51.10,-464720,-1726699,55133,54266,53733,52866,52333,54000,52600,7780,16000,100,41650,100,1,5969782550,3211743,25.25,1.03,12,0.22,2131.00,52002.00,88800,20240711,-39.41,49900,20241114,7.82,88800,-39.41,20240711,49900,7.82,20241114,88800,-39.41,20240711,49900,7.82,20241114,0.27,N,005930,100,7780 억,,3050687024,N,N,22126,N,00,N
20241210,120210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53900,500,2,0.94,622015102600,11504197,43.86,54500,54500,53700,69400,37400,53400,54069.32,51.10,-464720,-1153458,55133,54266,53733,52866,52333,54000,52600,7780,16000,100,41650,100,1,5969782550,3217713,25.29,1.04,12,0.19,2131.00,52002.00,88800,20240711,-39.30,49900,20241114,8.02,88800,-39.30,20240711,49900,8.02,20241114,88800,-39.30,20240711,49900,8.02,20241114,0.27,N,005930,100,7780 억,,3050687024,N,N,22126,N,00,N
20241210,110210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53900,500,2,0.94,540563223900,9993634,38.10,54500,54500,53700,69400,37400,53400,54091.69,51.10,-464720,-887951,55133,54266,53733,52866,52333,54000,52600,7780,16000,100,41650,100,1,5969782550,3217713,25.29,1.04,12,0.17,2131.00,52002.00,88800,20240711,-39.30,49900,20241114,8.02,88800,-39.30,20240711,49900,8.02,20241114,88800,-39.30,20240711,49900,8.02,20241114,0.27,N,005930,100,7780 억,,3050687024,N,N,22126,N,00,N
20241210,100210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53900,500,2,0.94,398504039100,7360093,28.06,54500,54500,53700,69400,37400,53400,54145.24,51.10,-464720,-493513,55133,54266,53733,52866,52333,54000,52600,7780,16000,100,41650,100,1,5969782550,3217713,25.29,1.04,12,0.12,2131.00,52002.00,88800,20240711,-39.30,49900,20241114,8.02,88800,-39.30,20240711,49900,8.02,20241114,88800,-39.30,20240711,49900,8.02,20241114,0.27,N,005930,100,7780 억,,3050687024,N,N,22126,N,00,N
20241210,090212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54200,800,2,1.50,98714489900,1815277,6.92,54500,54500,54100,69400,37400,53400,54387.15,51.10,-464720,126552,55133,54266,53733,52866,52333,54000,52600,7780,16000,100,41650,100,1,5969782550,3235622,25.43,1.04,12,0.03,2131.00,52002.00,88800,20240711,-38.96,49900,20241114,8.62,88800,-38.96,20240711,49900,8.62,20241114,88800,-38.96,20240711,49900,8.62,20241114,0.27,N,005930,100,7780 억,,3050687024,N,N,22126,N,00,N
20241209,160209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53400,-700,5,-1.29,1404029136700,26126113,114.28,53500,54600,53200,70300,37900,54100,53741.17,51.13,-640560,-1797515,55433,54766,53733,53066,52033,55100,53400,7780,16200,100,42190,100,1,5969782550,3187864,25.06,1.03,12,0.44,2131.00,52002.00,88800,20240711,-39.86,49900,20241114,7.01,88800,-39.86,20240711,49900,7.01,20241114,88800,-39.86,20240711,49900,7.01,20241114,0.27,N,005930,100,7780 억,,3052542300,N,N,22114,N,00,N
20241209,150211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53500,-600,5,-1.11,1203153620100,22363478,97.82,53500,54600,53300,70300,37900,54100,53799.92,51.13,-640560,-692205,55433,54766,53733,53066,52033,55100,53400,7780,16200,100,42190,100,1,5969782550,3193834,25.11,1.03,12,0.37,2131.00,52002.00,88800,20240711,-39.75,49900,20241114,7.21,88800,-39.75,20240711,49900,7.21,20241114,88800,-39.75,20240711,49900,7.21,20241114,0.27,N,005930,100,7780 억,,3052542300,N,N,42181,N,00,N
20241209,140211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53600,-500,5,-0.92,1039230273300,19300212,84.42,53500,54600,53300,70300,37900,54100,53845.52,51.13,-640560,-48270,55433,54766,53733,53066,52033,55100,53400,7780,16200,100,42190,100,1,5969782550,3199803,25.15,1.03,12,0.32,2131.00,52002.00,88800,20240711,-39.64,49900,20241114,7.41,88800,-39.64,20240711,49900,7.41,20241114,88800,-39.64,20240711,49900,7.41,20241114,0.27,N,005930,100,7780 억,,3052542300,N,N,42181,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 160211 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 54000 600 2 1.12 1111274707600 20574252 78.44 54500 54500 53700 69400 37400 53400 54013.31 51.10 -464720 -2649470 55133 54266 53733 52866 52333 54000 52600 7780 16000 100 41650 100 1 5969782550 3223683 25.34 1.04 12 0.34 2131.00 52002.00 88800 20240711 -39.19 49900 20241114 8.22 88800 -39.19 20240711 49900 8.22 20241114 88800 -39.19 20240711 49900 8.22 20241114 0.27 N 005930 100 7780 억 3050687024 N N 3918 N 00 N
3 20241210 150211 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 53900 500 2 0.94 949273323500 17571999 67.00 54500 54500 53700 69400 37400 53400 54022.41 51.10 -464720 -2328075 55133 54266 53733 52866 52333 54000 52600 7780 16000 100 41650 100 1 5969782550 3217713 25.29 1.04 12 0.29 2131.00 52002.00 88800 20240711 -39.30 49900 20241114 8.02 88800 -39.30 20240711 49900 8.02 20241114 88800 -39.30 20240711 49900 8.02 20241114 0.27 N 005930 100 7780 억 3050687024 N N 22126 N 00 N
4 20241210 140211 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 54100 700 2 1.31 844955477200 15640007 59.63 54500 54500 53700 69400 37400 53400 54025.80 51.10 -464720 -2111890 55133 54266 53733 52866 52333 54000 52600 7780 16000 100 41650 100 1 5969782550 3229652 25.39 1.04 12 0.26 2131.00 52002.00 88800 20240711 -39.08 49900 20241114 8.42 88800 -39.08 20240711 49900 8.42 20241114 88800 -39.08 20240711 49900 8.42 20241114 0.27 N 005930 100 7780 억 3050687024 N N 22126 N 00 N
5 20241210 130210 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 53800 400 2 0.75 711410082200 13165881 50.20 54500 54500 53700 69400 37400 53400 54035.02 51.10 -464720 -1726699 55133 54266 53733 52866 52333 54000 52600 7780 16000 100 41650 100 1 5969782550 3211743 25.25 1.03 12 0.22 2131.00 52002.00 88800 20240711 -39.41 49900 20241114 7.82 88800 -39.41 20240711 49900 7.82 20241114 88800 -39.41 20240711 49900 7.82 20241114 0.27 N 005930 100 7780 억 3050687024 N N 22126 N 00 N
6 20241210 120210 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 53900 500 2 0.94 622015102600 11504197 43.86 54500 54500 53700 69400 37400 53400 54069.32 51.10 -464720 -1153458 55133 54266 53733 52866 52333 54000 52600 7780 16000 100 41650 100 1 5969782550 3217713 25.29 1.04 12 0.19 2131.00 52002.00 88800 20240711 -39.30 49900 20241114 8.02 88800 -39.30 20240711 49900 8.02 20241114 88800 -39.30 20240711 49900 8.02 20241114 0.27 N 005930 100 7780 억 3050687024 N N 22126 N 00 N
7 20241210 110210 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 53900 500 2 0.94 540563223900 9993634 38.10 54500 54500 53700 69400 37400 53400 54091.69 51.10 -464720 -887951 55133 54266 53733 52866 52333 54000 52600 7780 16000 100 41650 100 1 5969782550 3217713 25.29 1.04 12 0.17 2131.00 52002.00 88800 20240711 -39.30 49900 20241114 8.02 88800 -39.30 20240711 49900 8.02 20241114 88800 -39.30 20240711 49900 8.02 20241114 0.27 N 005930 100 7780 억 3050687024 N N 22126 N 00 N
8 20241210 100210 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 53900 500 2 0.94 398504039100 7360093 28.06 54500 54500 53700 69400 37400 53400 54145.24 51.10 -464720 -493513 55133 54266 53733 52866 52333 54000 52600 7780 16000 100 41650 100 1 5969782550 3217713 25.29 1.04 12 0.12 2131.00 52002.00 88800 20240711 -39.30 49900 20241114 8.02 88800 -39.30 20240711 49900 8.02 20241114 88800 -39.30 20240711 49900 8.02 20241114 0.27 N 005930 100 7780 억 3050687024 N N 22126 N 00 N
9 20241210 090212 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 54200 800 2 1.50 98714489900 1815277 6.92 54500 54500 54100 69400 37400 53400 54387.15 51.10 -464720 126552 55133 54266 53733 52866 52333 54000 52600 7780 16000 100 41650 100 1 5969782550 3235622 25.43 1.04 12 0.03 2131.00 52002.00 88800 20240711 -38.96 49900 20241114 8.62 88800 -38.96 20240711 49900 8.62 20241114 88800 -38.96 20240711 49900 8.62 20241114 0.27 N 005930 100 7780 억 3050687024 N N 22126 N 00 N
10 20241209 160209 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 53400 -700 5 -1.29 1404029136700 26126113 114.28 53500 54600 53200 70300 37900 54100 53741.17 51.13 -640560 -1797515 55433 54766 53733 53066 52033 55100 53400 7780 16200 100 42190 100 1 5969782550 3187864 25.06 1.03 12 0.44 2131.00 52002.00 88800 20240711 -39.86 49900 20241114 7.01 88800 -39.86 20240711 49900 7.01 20241114 88800 -39.86 20240711 49900 7.01 20241114 0.27 N 005930 100 7780 억 3052542300 N N 22114 N 00 N
11 20241209 150211 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 53500 -600 5 -1.11 1203153620100 22363478 97.82 53500 54600 53300 70300 37900 54100 53799.92 51.13 -640560 -692205 55433 54766 53733 53066 52033 55100 53400 7780 16200 100 42190 100 1 5969782550 3193834 25.11 1.03 12 0.37 2131.00 52002.00 88800 20240711 -39.75 49900 20241114 7.21 88800 -39.75 20240711 49900 7.21 20241114 88800 -39.75 20240711 49900 7.21 20241114 0.27 N 005930 100 7780 억 3052542300 N N 42181 N 00 N
12 20241209 140211 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 53600 -500 5 -0.92 1039230273300 19300212 84.42 53500 54600 53300 70300 37900 54100 53845.52 51.13 -640560 -48270 55433 54766 53733 53066 52033 55100 53400 7780 16200 100 42190 100 1 5969782550 3199803 25.15 1.03 12 0.32 2131.00 52002.00 88800 20240711 -39.64 49900 20241114 7.41 88800 -39.64 20240711 49900 7.41 20241114 88800 -39.64 20240711 49900 7.41 20241114 0.27 N 005930 100 7780 억 3052542300 N N 42181 N 00 N