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
006340/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
20241210,160216,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2400,165,2,7.38,3452120230,1468903,72.68,2235,2420,2235,2905,1565,2235,2350.09,6.04,0,428138,2408,2321,2263,2176,2118,2292,2147,375,670,500,1430,5,1,74979175,1800,18.60,1.78,12,1.96,129.00,1345.00,5450,20240513,-55.96,1115,20240116,115.25,5450,-55.96,20240513,1115,115.25,20240116,5450,-55.96,20240513,1115,115.25,20240116,4.08,N,006340,500,374 억,,4525306,N,N,2140,N,00,N
20241210,150215,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2400,165,2,7.38,3191458655,1360732,67.32,2235,2415,2235,2905,1565,2235,2345.40,6.04,0,402757,2408,2321,2263,2176,2118,2292,2147,375,670,500,1430,5,1,74979175,1800,18.60,1.78,12,1.81,129.00,1345.00,5450,20240513,-55.96,1115,20240116,115.25,5450,-55.96,20240513,1115,115.25,20240116,5450,-55.96,20240513,1115,115.25,20240116,4.08,N,006340,500,374 억,,4525306,N,N,49,N,00,N
20241210,140215,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2405,170,2,7.61,2910861290,1244127,61.55,2235,2410,2235,2905,1565,2235,2339.68,6.04,0,392755,2408,2321,2263,2176,2118,2292,2147,375,670,500,1430,5,1,74979175,1803,18.64,1.79,12,1.66,129.00,1345.00,5450,20240513,-55.87,1115,20240116,115.70,5450,-55.87,20240513,1115,115.70,20240116,5450,-55.87,20240513,1115,115.70,20240116,4.08,N,006340,500,374 억,,4525306,N,N,49,N,00,N
20241210,130214,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2400,165,2,7.38,2540135110,1089573,53.91,2235,2405,2235,2905,1565,2235,2331.31,6.04,0,389712,2408,2321,2263,2176,2118,2292,2147,375,670,500,1430,5,1,74979175,1800,18.60,1.78,12,1.45,129.00,1345.00,5450,20240513,-55.96,1115,20240116,115.25,5450,-55.96,20240513,1115,115.25,20240116,5450,-55.96,20240513,1115,115.25,20240116,4.08,N,006340,500,374 억,,4525306,N,N,49,N,00,N
20241210,120215,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2370,135,2,6.04,2073552805,893398,44.20,2235,2380,2235,2905,1565,2235,2320.97,6.04,0,349639,2408,2321,2263,2176,2118,2292,2147,375,670,500,1430,5,1,74979175,1777,18.37,1.76,12,1.19,129.00,1345.00,5450,20240513,-56.51,1115,20240116,112.56,5450,-56.51,20240513,1115,112.56,20240116,5450,-56.51,20240513,1115,112.56,20240116,4.08,N,006340,500,374 억,,4525306,N,N,49,N,00,N
20241210,110214,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2360,125,2,5.59,1763299895,762409,37.72,2235,2370,2235,2905,1565,2235,2312.80,6.04,0,301109,2408,2321,2263,2176,2118,2292,2147,375,670,500,1430,5,1,74979175,1770,18.29,1.75,12,1.02,129.00,1345.00,5450,20240513,-56.70,1115,20240116,111.66,5450,-56.70,20240513,1115,111.66,20240116,5450,-56.70,20240513,1115,111.66,20240116,4.08,N,006340,500,374 억,,4525306,N,N,49,N,00,N
20241210,100214,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2325,90,2,4.03,1157930840,504431,24.96,2235,2345,2235,2905,1565,2235,2295.52,6.04,0,227386,2408,2321,2263,2176,2118,2292,2147,375,670,500,1430,5,1,74979175,1743,18.02,1.73,12,0.67,129.00,1345.00,5450,20240513,-57.34,1115,20240116,108.52,5450,-57.34,20240513,1115,108.52,20240116,5450,-57.34,20240513,1115,108.52,20240116,4.08,N,006340,500,374 억,,4525306,N,N,49,N,00,N
20241210,090217,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2275,40,2,1.79,275043705,122206,6.05,2235,2290,2235,2905,1565,2235,2250.66,6.04,0,66679,2408,2321,2263,2176,2118,2292,2147,375,670,500,1430,5,1,74979175,1706,17.64,1.69,12,0.16,129.00,1345.00,5450,20240513,-58.26,1115,20240116,104.04,5450,-58.26,20240513,1115,104.04,20240116,5450,-58.26,20240513,1115,104.04,20240116,4.08,N,006340,500,374 억,,4525306,N,N,49,N,00,N
20241209,160214,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2235,-185,5,-7.64,4539362375,2003164,107.27,2305,2350,2205,3145,1695,2420,2266.09,5.41,0,479786,2653,2536,2428,2311,2203,2482,2257,375,725,500,1540,5,1,74979175,1676,17.33,1.66,12,2.67,129.00,1345.00,5450,20240513,-58.99,1115,20240116,100.45,5450,-58.99,20240513,1115,100.45,20240116,5450,-58.99,20240513,1115,100.45,20240116,4.27,N,006340,500,374 억,,4057453,N,N,49,N,00,N
20241209,150215,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2235,-185,5,-7.64,4079393320,1796190,96.19,2305,2350,2220,3145,1695,2420,2271.05,5.41,0,402784,2653,2536,2428,2311,2203,2482,2257,375,725,500,1540,5,1,74979175,1676,17.33,1.66,12,2.40,129.00,1345.00,5450,20240513,-58.99,1115,20240116,100.45,5450,-58.99,20240513,1115,100.45,20240116,5450,-58.99,20240513,1115,100.45,20240116,4.27,N,006340,500,374 억,,4057453,N,N,0,N,00,N
20241209,140215,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2245,-175,5,-7.23,3467868060,1522302,81.52,2305,2350,2240,3145,1695,2420,2277.94,5.41,0,302091,2653,2536,2428,2311,2203,2482,2257,375,725,500,1540,5,1,74979175,1683,17.40,1.67,12,2.03,129.00,1345.00,5450,20240513,-58.81,1115,20240116,101.35,5450,-58.81,20240513,1115,101.35,20240116,5450,-58.81,20240513,1115,101.35,20240116,4.27,N,006340,500,374 억,,4057453,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 160216 55 40.00 KOSPI 전기.전자 N N N Y 40 N 2400 165 2 7.38 3452120230 1468903 72.68 2235 2420 2235 2905 1565 2235 2350.09 6.04 0 428138 2408 2321 2263 2176 2118 2292 2147 375 670 500 1430 5 1 74979175 1800 18.60 1.78 12 1.96 129.00 1345.00 5450 20240513 -55.96 1115 20240116 115.25 5450 -55.96 20240513 1115 115.25 20240116 5450 -55.96 20240513 1115 115.25 20240116 4.08 N 006340 500 374 억 4525306 N N 2140 N 00 N
3 20241210 150215 55 40.00 KOSPI 전기.전자 N N N Y 40 N 2400 165 2 7.38 3191458655 1360732 67.32 2235 2415 2235 2905 1565 2235 2345.40 6.04 0 402757 2408 2321 2263 2176 2118 2292 2147 375 670 500 1430 5 1 74979175 1800 18.60 1.78 12 1.81 129.00 1345.00 5450 20240513 -55.96 1115 20240116 115.25 5450 -55.96 20240513 1115 115.25 20240116 5450 -55.96 20240513 1115 115.25 20240116 4.08 N 006340 500 374 억 4525306 N N 49 N 00 N
4 20241210 140215 55 40.00 KOSPI 전기.전자 N N N Y 40 N 2405 170 2 7.61 2910861290 1244127 61.55 2235 2410 2235 2905 1565 2235 2339.68 6.04 0 392755 2408 2321 2263 2176 2118 2292 2147 375 670 500 1430 5 1 74979175 1803 18.64 1.79 12 1.66 129.00 1345.00 5450 20240513 -55.87 1115 20240116 115.70 5450 -55.87 20240513 1115 115.70 20240116 5450 -55.87 20240513 1115 115.70 20240116 4.08 N 006340 500 374 억 4525306 N N 49 N 00 N
5 20241210 130214 55 40.00 KOSPI 전기.전자 N N N Y 40 N 2400 165 2 7.38 2540135110 1089573 53.91 2235 2405 2235 2905 1565 2235 2331.31 6.04 0 389712 2408 2321 2263 2176 2118 2292 2147 375 670 500 1430 5 1 74979175 1800 18.60 1.78 12 1.45 129.00 1345.00 5450 20240513 -55.96 1115 20240116 115.25 5450 -55.96 20240513 1115 115.25 20240116 5450 -55.96 20240513 1115 115.25 20240116 4.08 N 006340 500 374 억 4525306 N N 49 N 00 N
6 20241210 120215 55 40.00 KOSPI 전기.전자 N N N Y 40 N 2370 135 2 6.04 2073552805 893398 44.20 2235 2380 2235 2905 1565 2235 2320.97 6.04 0 349639 2408 2321 2263 2176 2118 2292 2147 375 670 500 1430 5 1 74979175 1777 18.37 1.76 12 1.19 129.00 1345.00 5450 20240513 -56.51 1115 20240116 112.56 5450 -56.51 20240513 1115 112.56 20240116 5450 -56.51 20240513 1115 112.56 20240116 4.08 N 006340 500 374 억 4525306 N N 49 N 00 N
7 20241210 110214 55 40.00 KOSPI 전기.전자 N N N Y 40 N 2360 125 2 5.59 1763299895 762409 37.72 2235 2370 2235 2905 1565 2235 2312.80 6.04 0 301109 2408 2321 2263 2176 2118 2292 2147 375 670 500 1430 5 1 74979175 1770 18.29 1.75 12 1.02 129.00 1345.00 5450 20240513 -56.70 1115 20240116 111.66 5450 -56.70 20240513 1115 111.66 20240116 5450 -56.70 20240513 1115 111.66 20240116 4.08 N 006340 500 374 억 4525306 N N 49 N 00 N
8 20241210 100214 55 40.00 KOSPI 전기.전자 N N N Y 40 N 2325 90 2 4.03 1157930840 504431 24.96 2235 2345 2235 2905 1565 2235 2295.52 6.04 0 227386 2408 2321 2263 2176 2118 2292 2147 375 670 500 1430 5 1 74979175 1743 18.02 1.73 12 0.67 129.00 1345.00 5450 20240513 -57.34 1115 20240116 108.52 5450 -57.34 20240513 1115 108.52 20240116 5450 -57.34 20240513 1115 108.52 20240116 4.08 N 006340 500 374 억 4525306 N N 49 N 00 N
9 20241210 090217 55 40.00 KOSPI 전기.전자 N N N Y 40 N 2275 40 2 1.79 275043705 122206 6.05 2235 2290 2235 2905 1565 2235 2250.66 6.04 0 66679 2408 2321 2263 2176 2118 2292 2147 375 670 500 1430 5 1 74979175 1706 17.64 1.69 12 0.16 129.00 1345.00 5450 20240513 -58.26 1115 20240116 104.04 5450 -58.26 20240513 1115 104.04 20240116 5450 -58.26 20240513 1115 104.04 20240116 4.08 N 006340 500 374 억 4525306 N N 49 N 00 N
10 20241209 160214 55 40.00 KOSPI 전기.전자 N N N Y 40 N 2235 -185 5 -7.64 4539362375 2003164 107.27 2305 2350 2205 3145 1695 2420 2266.09 5.41 0 479786 2653 2536 2428 2311 2203 2482 2257 375 725 500 1540 5 1 74979175 1676 17.33 1.66 12 2.67 129.00 1345.00 5450 20240513 -58.99 1115 20240116 100.45 5450 -58.99 20240513 1115 100.45 20240116 5450 -58.99 20240513 1115 100.45 20240116 4.27 N 006340 500 374 억 4057453 N N 49 N 00 N
11 20241209 150215 55 40.00 KOSPI 전기.전자 N N N Y 40 N 2235 -185 5 -7.64 4079393320 1796190 96.19 2305 2350 2220 3145 1695 2420 2271.05 5.41 0 402784 2653 2536 2428 2311 2203 2482 2257 375 725 500 1540 5 1 74979175 1676 17.33 1.66 12 2.40 129.00 1345.00 5450 20240513 -58.99 1115 20240116 100.45 5450 -58.99 20240513 1115 100.45 20240116 5450 -58.99 20240513 1115 100.45 20240116 4.27 N 006340 500 374 억 4057453 N N 0 N 00 N
12 20241209 140215 55 40.00 KOSPI 전기.전자 N N N Y 40 N 2245 -175 5 -7.23 3467868060 1522302 81.52 2305 2350 2240 3145 1695 2420 2277.94 5.41 0 302091 2653 2536 2428 2311 2203 2482 2257 375 725 500 1540 5 1 74979175 1683 17.40 1.67 12 2.03 129.00 1345.00 5450 20240513 -58.81 1115 20240116 101.35 5450 -58.81 20240513 1115 101.35 20240116 5450 -58.81 20240513 1115 101.35 20240116 4.27 N 006340 500 374 억 4057453 N N 0 N 00 N