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
007340/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
20241210,160223,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,17670,380,2,2.20,1360589800,77016,95.23,17290,17940,17290,22450,12110,17290,17666.33,3.36,0,-1086,17963,17626,17413,17076,16863,17520,16970,61,5160,100,13140,10,1,59065865,10437,3.21,0.77,12,0.13,5499.00,22939.00,20910,20240924,-15.49,13419,20231201,31.68,20910,-15.49,20240924,14280,23.74,20240103,104400,-83.07,20240924,17160,2.97,20241023,0.77,N,007340,100,60 억,,1985286,N,N,1144,N,00,N
20241210,150223,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,17680,390,2,2.26,1229336870,69590,86.05,17290,17940,17290,22450,12110,17290,17665.42,3.36,0,-3189,17963,17626,17413,17076,16863,17520,16970,61,5160,100,13140,10,1,59065865,10443,3.22,0.77,12,0.12,5499.00,22939.00,20910,20240924,-15.45,13419,20231201,31.75,20910,-15.45,20240924,14280,23.81,20240103,104400,-83.07,20240924,17160,3.03,20241023,0.77,N,007340,100,60 억,,1985286,N,N,1263,N,00,N
20241210,140223,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,17710,420,2,2.43,1012999370,57378,70.95,17290,17940,17290,22450,12110,17290,17654.84,3.36,0,-615,17963,17626,17413,17076,16863,17520,16970,61,5160,100,13140,10,1,59065865,10461,3.22,0.77,12,0.10,5499.00,22939.00,20910,20240924,-15.30,13419,20231201,31.98,20910,-15.30,20240924,14280,24.02,20240103,104400,-83.04,20240924,17160,3.21,20241023,0.77,N,007340,100,60 억,,1985286,N,N,1263,N,00,N
20241210,130222,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,17610,320,2,1.85,916686260,51930,64.21,17290,17940,17290,22450,12110,17290,17652.34,3.36,0,-888,17963,17626,17413,17076,16863,17520,16970,61,5160,100,13140,10,1,59065865,10401,3.20,0.77,12,0.09,5499.00,22939.00,20910,20240924,-15.78,13419,20231201,31.23,20910,-15.78,20240924,14280,23.32,20240103,104400,-83.13,20240924,17160,2.62,20241023,0.77,N,007340,100,60 억,,1985286,N,N,1263,N,00,N
20241210,120222,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,17640,350,2,2.02,826947440,46838,57.92,17290,17940,17290,22450,12110,17290,17655.48,3.36,0,-2104,17963,17626,17413,17076,16863,17520,16970,61,5160,100,13140,10,1,59065865,10419,3.21,0.77,12,0.08,5499.00,22939.00,20910,20240924,-15.64,13419,20231201,31.46,20910,-15.64,20240924,14280,23.53,20240103,104400,-83.10,20240924,17160,2.80,20241023,0.77,N,007340,100,60 억,,1985286,N,N,1263,N,00,N
20241210,110222,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,17660,370,2,2.14,679418280,38485,47.59,17290,17940,17290,22450,12110,17290,17654.11,3.36,0,-3866,17963,17626,17413,17076,16863,17520,16970,61,5160,100,13140,10,1,59065865,10431,3.21,0.77,12,0.07,5499.00,22939.00,20910,20240924,-15.54,13419,20231201,31.60,20910,-15.54,20240924,14280,23.67,20240103,104400,-83.08,20240924,17160,2.91,20241023,0.77,N,007340,100,60 억,,1985286,N,N,1263,N,00,N
20241210,100222,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,17690,400,2,2.31,504995700,28593,35.36,17290,17940,17290,22450,12110,17290,17661.52,3.36,0,-3242,17963,17626,17413,17076,16863,17520,16970,61,5160,100,13140,10,1,59065865,10449,3.22,0.77,12,0.05,5499.00,22939.00,20910,20240924,-15.40,13419,20231201,31.83,20910,-15.40,20240924,14280,23.88,20240103,104400,-83.06,20240924,17160,3.09,20241023,0.77,N,007340,100,60 억,,1985286,N,N,1263,N,00,N
20241210,090224,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,17620,330,2,1.91,125895290,7277,9.00,17290,17720,17290,22450,12110,17290,17300.44,3.36,0,-1743,17963,17626,17413,17076,16863,17520,16970,61,5160,100,13140,10,1,59065865,10407,3.20,0.77,12,0.01,5499.00,22939.00,20910,20240924,-15.73,13419,20231201,31.31,20910,-15.73,20240924,14280,23.39,20240103,104400,-83.12,20240924,17160,2.68,20241023,0.77,N,007340,100,60 억,,1985286,N,N,1263,N,00,N
20241209,160221,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,17290,-500,5,-2.81,1403003560,80854,57.42,17750,17750,17200,23100,12460,17790,17353.28,3.36,0,-336,18490,18140,17940,17590,17390,18040,17490,61,5310,100,13520,10,1,59065865,10212,3.14,0.75,12,0.14,5499.00,22939.00,20910,20240924,-17.31,13319,20231130,29.81,20910,-17.31,20240924,14280,21.08,20240103,104400,-83.44,20240924,17160,0.76,20241023,0.76,N,007340,100,60 억,,1985288,N,N,1263,N,00,N
20241209,150223,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,17290,-500,5,-2.81,1281423030,73811,52.42,17750,17750,17200,23100,12460,17790,17360.87,3.36,0,-366,18490,18140,17940,17590,17390,18040,17490,61,5310,100,13520,10,1,59065865,10212,3.14,0.75,12,0.12,5499.00,22939.00,20910,20240924,-17.31,13319,20231130,29.81,20910,-17.31,20240924,14280,21.08,20240103,104400,-83.44,20240924,17160,0.76,20241023,0.76,N,007340,100,60 억,,1985288,N,N,257,N,00,N
20241209,140223,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,17300,-490,5,-2.75,1081790710,62251,44.21,17750,17750,17200,23100,12460,17790,17377.88,3.36,0,434,18490,18140,17940,17590,17390,18040,17490,61,5310,100,13520,10,1,59065865,10218,3.15,0.75,12,0.11,5499.00,22939.00,20910,20240924,-17.26,13319,20231130,29.89,20910,-17.26,20240924,14280,21.15,20240103,104400,-83.43,20240924,17160,0.82,20241023,0.76,N,007340,100,60 억,,1985288,N,N,257,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 160223 55 60.00 KOSPI 전기.전자 N N N Y 60 N 17670 380 2 2.20 1360589800 77016 95.23 17290 17940 17290 22450 12110 17290 17666.33 3.36 0 -1086 17963 17626 17413 17076 16863 17520 16970 61 5160 100 13140 10 1 59065865 10437 3.21 0.77 12 0.13 5499.00 22939.00 20910 20240924 -15.49 13419 20231201 31.68 20910 -15.49 20240924 14280 23.74 20240103 104400 -83.07 20240924 17160 2.97 20241023 0.77 N 007340 100 60 억 1985286 N N 1144 N 00 N
3 20241210 150223 55 60.00 KOSPI 전기.전자 N N N Y 60 N 17680 390 2 2.26 1229336870 69590 86.05 17290 17940 17290 22450 12110 17290 17665.42 3.36 0 -3189 17963 17626 17413 17076 16863 17520 16970 61 5160 100 13140 10 1 59065865 10443 3.22 0.77 12 0.12 5499.00 22939.00 20910 20240924 -15.45 13419 20231201 31.75 20910 -15.45 20240924 14280 23.81 20240103 104400 -83.07 20240924 17160 3.03 20241023 0.77 N 007340 100 60 억 1985286 N N 1263 N 00 N
4 20241210 140223 55 60.00 KOSPI 전기.전자 N N N Y 60 N 17710 420 2 2.43 1012999370 57378 70.95 17290 17940 17290 22450 12110 17290 17654.84 3.36 0 -615 17963 17626 17413 17076 16863 17520 16970 61 5160 100 13140 10 1 59065865 10461 3.22 0.77 12 0.10 5499.00 22939.00 20910 20240924 -15.30 13419 20231201 31.98 20910 -15.30 20240924 14280 24.02 20240103 104400 -83.04 20240924 17160 3.21 20241023 0.77 N 007340 100 60 억 1985286 N N 1263 N 00 N
5 20241210 130222 55 60.00 KOSPI 전기.전자 N N N Y 60 N 17610 320 2 1.85 916686260 51930 64.21 17290 17940 17290 22450 12110 17290 17652.34 3.36 0 -888 17963 17626 17413 17076 16863 17520 16970 61 5160 100 13140 10 1 59065865 10401 3.20 0.77 12 0.09 5499.00 22939.00 20910 20240924 -15.78 13419 20231201 31.23 20910 -15.78 20240924 14280 23.32 20240103 104400 -83.13 20240924 17160 2.62 20241023 0.77 N 007340 100 60 억 1985286 N N 1263 N 00 N
6 20241210 120222 55 60.00 KOSPI 전기.전자 N N N Y 60 N 17640 350 2 2.02 826947440 46838 57.92 17290 17940 17290 22450 12110 17290 17655.48 3.36 0 -2104 17963 17626 17413 17076 16863 17520 16970 61 5160 100 13140 10 1 59065865 10419 3.21 0.77 12 0.08 5499.00 22939.00 20910 20240924 -15.64 13419 20231201 31.46 20910 -15.64 20240924 14280 23.53 20240103 104400 -83.10 20240924 17160 2.80 20241023 0.77 N 007340 100 60 억 1985286 N N 1263 N 00 N
7 20241210 110222 55 60.00 KOSPI 전기.전자 N N N Y 60 N 17660 370 2 2.14 679418280 38485 47.59 17290 17940 17290 22450 12110 17290 17654.11 3.36 0 -3866 17963 17626 17413 17076 16863 17520 16970 61 5160 100 13140 10 1 59065865 10431 3.21 0.77 12 0.07 5499.00 22939.00 20910 20240924 -15.54 13419 20231201 31.60 20910 -15.54 20240924 14280 23.67 20240103 104400 -83.08 20240924 17160 2.91 20241023 0.77 N 007340 100 60 억 1985286 N N 1263 N 00 N
8 20241210 100222 55 60.00 KOSPI 전기.전자 N N N Y 60 N 17690 400 2 2.31 504995700 28593 35.36 17290 17940 17290 22450 12110 17290 17661.52 3.36 0 -3242 17963 17626 17413 17076 16863 17520 16970 61 5160 100 13140 10 1 59065865 10449 3.22 0.77 12 0.05 5499.00 22939.00 20910 20240924 -15.40 13419 20231201 31.83 20910 -15.40 20240924 14280 23.88 20240103 104400 -83.06 20240924 17160 3.09 20241023 0.77 N 007340 100 60 억 1985286 N N 1263 N 00 N
9 20241210 090224 55 60.00 KOSPI 전기.전자 N N N Y 60 N 17620 330 2 1.91 125895290 7277 9.00 17290 17720 17290 22450 12110 17290 17300.44 3.36 0 -1743 17963 17626 17413 17076 16863 17520 16970 61 5160 100 13140 10 1 59065865 10407 3.20 0.77 12 0.01 5499.00 22939.00 20910 20240924 -15.73 13419 20231201 31.31 20910 -15.73 20240924 14280 23.39 20240103 104400 -83.12 20240924 17160 2.68 20241023 0.77 N 007340 100 60 억 1985286 N N 1263 N 00 N
10 20241209 160221 55 60.00 KOSPI 전기.전자 N N N Y 60 N 17290 -500 5 -2.81 1403003560 80854 57.42 17750 17750 17200 23100 12460 17790 17353.28 3.36 0 -336 18490 18140 17940 17590 17390 18040 17490 61 5310 100 13520 10 1 59065865 10212 3.14 0.75 12 0.14 5499.00 22939.00 20910 20240924 -17.31 13319 20231130 29.81 20910 -17.31 20240924 14280 21.08 20240103 104400 -83.44 20240924 17160 0.76 20241023 0.76 N 007340 100 60 억 1985288 N N 1263 N 00 N
11 20241209 150223 55 60.00 KOSPI 전기.전자 N N N Y 60 N 17290 -500 5 -2.81 1281423030 73811 52.42 17750 17750 17200 23100 12460 17790 17360.87 3.36 0 -366 18490 18140 17940 17590 17390 18040 17490 61 5310 100 13520 10 1 59065865 10212 3.14 0.75 12 0.12 5499.00 22939.00 20910 20240924 -17.31 13319 20231130 29.81 20910 -17.31 20240924 14280 21.08 20240103 104400 -83.44 20240924 17160 0.76 20241023 0.76 N 007340 100 60 억 1985288 N N 257 N 00 N
12 20241209 140223 55 60.00 KOSPI 전기.전자 N N N Y 60 N 17300 -490 5 -2.75 1081790710 62251 44.21 17750 17750 17200 23100 12460 17790 17377.88 3.36 0 434 18490 18140 17940 17590 17390 18040 17490 61 5310 100 13520 10 1 59065865 10218 3.15 0.75 12 0.11 5499.00 22939.00 20910 20240924 -17.26 13319 20231130 29.89 20910 -17.26 20240924 14280 21.15 20240103 104400 -83.43 20240924 17160 0.82 20241023 0.76 N 007340 100 60 억 1985288 N N 257 N 00 N