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
008110/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
20241210,160229,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N
20241210,150229,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N
20241210,140229,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N
20241210,130228,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N
20241210,120228,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N
20241210,110228,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N
20241210,100228,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N
20241210,090230,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N
20241209,160227,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N
20241209,150229,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N
20241209,140228,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,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 160229 58 100.00 KOSPI 전기.전자 N N N N N 15040 0 3 0.00 0 0 0.00 0 0 0 19550 10530 15040 0.00 39.28 0 0 15040 15040 15040 15040 15040 15040 15040 52 4510 500 0 10 1 10490447 1578 5.90 0.62 03 0.00 2551.00 24417.00 16700 20240528 -9.94 6300 20240328 138.73 16700 -9.94 20240528 6300 138.73 20240328 16700 -9.94 20240528 6300 138.73 20240328 0.00 N 008110 500 52 억 4120925 N N 0 N 00 N
3 20241210 150229 58 100.00 KOSPI 전기.전자 N N N N N 15040 0 3 0.00 0 0 0.00 0 0 0 19550 10530 15040 0.00 39.28 0 0 15040 15040 15040 15040 15040 15040 15040 52 4510 500 0 10 1 10490447 1578 5.90 0.62 03 0.00 2551.00 24417.00 16700 20240528 -9.94 6300 20240328 138.73 16700 -9.94 20240528 6300 138.73 20240328 16700 -9.94 20240528 6300 138.73 20240328 0.00 N 008110 500 52 억 4120925 N N 0 N 00 N
4 20241210 140229 58 100.00 KOSPI 전기.전자 N N N N N 15040 0 3 0.00 0 0 0.00 0 0 0 19550 10530 15040 0.00 39.28 0 0 15040 15040 15040 15040 15040 15040 15040 52 4510 500 0 10 1 10490447 1578 5.90 0.62 03 0.00 2551.00 24417.00 16700 20240528 -9.94 6300 20240328 138.73 16700 -9.94 20240528 6300 138.73 20240328 16700 -9.94 20240528 6300 138.73 20240328 0.00 N 008110 500 52 억 4120925 N N 0 N 00 N
5 20241210 130228 58 100.00 KOSPI 전기.전자 N N N N N 15040 0 3 0.00 0 0 0.00 0 0 0 19550 10530 15040 0.00 39.28 0 0 15040 15040 15040 15040 15040 15040 15040 52 4510 500 0 10 1 10490447 1578 5.90 0.62 03 0.00 2551.00 24417.00 16700 20240528 -9.94 6300 20240328 138.73 16700 -9.94 20240528 6300 138.73 20240328 16700 -9.94 20240528 6300 138.73 20240328 0.00 N 008110 500 52 억 4120925 N N 0 N 00 N
6 20241210 120228 58 100.00 KOSPI 전기.전자 N N N N N 15040 0 3 0.00 0 0 0.00 0 0 0 19550 10530 15040 0.00 39.28 0 0 15040 15040 15040 15040 15040 15040 15040 52 4510 500 0 10 1 10490447 1578 5.90 0.62 03 0.00 2551.00 24417.00 16700 20240528 -9.94 6300 20240328 138.73 16700 -9.94 20240528 6300 138.73 20240328 16700 -9.94 20240528 6300 138.73 20240328 0.00 N 008110 500 52 억 4120925 N N 0 N 00 N
7 20241210 110228 58 100.00 KOSPI 전기.전자 N N N N N 15040 0 3 0.00 0 0 0.00 0 0 0 19550 10530 15040 0.00 39.28 0 0 15040 15040 15040 15040 15040 15040 15040 52 4510 500 0 10 1 10490447 1578 5.90 0.62 03 0.00 2551.00 24417.00 16700 20240528 -9.94 6300 20240328 138.73 16700 -9.94 20240528 6300 138.73 20240328 16700 -9.94 20240528 6300 138.73 20240328 0.00 N 008110 500 52 억 4120925 N N 0 N 00 N
8 20241210 100228 58 100.00 KOSPI 전기.전자 N N N N N 15040 0 3 0.00 0 0 0.00 0 0 0 19550 10530 15040 0.00 39.28 0 0 15040 15040 15040 15040 15040 15040 15040 52 4510 500 0 10 1 10490447 1578 5.90 0.62 03 0.00 2551.00 24417.00 16700 20240528 -9.94 6300 20240328 138.73 16700 -9.94 20240528 6300 138.73 20240328 16700 -9.94 20240528 6300 138.73 20240328 0.00 N 008110 500 52 억 4120925 N N 0 N 00 N
9 20241210 090230 58 100.00 KOSPI 전기.전자 N N N N N 15040 0 3 0.00 0 0 0.00 0 0 0 19550 10530 15040 0.00 39.28 0 0 15040 15040 15040 15040 15040 15040 15040 52 4510 500 0 10 1 10490447 1578 5.90 0.62 03 0.00 2551.00 24417.00 16700 20240528 -9.94 6300 20240328 138.73 16700 -9.94 20240528 6300 138.73 20240328 16700 -9.94 20240528 6300 138.73 20240328 0.00 N 008110 500 52 억 4120925 N N 0 N 00 N
10 20241209 160227 58 100.00 KOSPI 전기.전자 N N N N N 15040 0 3 0.00 0 0 0.00 0 0 0 19550 10530 15040 0.00 39.28 0 0 15040 15040 15040 15040 15040 15040 15040 52 4510 500 0 10 1 10490447 1578 5.90 0.62 03 0.00 2551.00 24417.00 16700 20240528 -9.94 6300 20240328 138.73 16700 -9.94 20240528 6300 138.73 20240328 16700 -9.94 20240528 6300 138.73 20240328 0.00 N 008110 500 52 억 4120925 N N 0 N 00 N
11 20241209 150229 58 100.00 KOSPI 전기.전자 N N N N N 15040 0 3 0.00 0 0 0.00 0 0 0 19550 10530 15040 0.00 39.28 0 0 15040 15040 15040 15040 15040 15040 15040 52 4510 500 0 10 1 10490447 1578 5.90 0.62 03 0.00 2551.00 24417.00 16700 20240528 -9.94 6300 20240328 138.73 16700 -9.94 20240528 6300 138.73 20240328 16700 -9.94 20240528 6300 138.73 20240328 0.00 N 008110 500 52 억 4120925 N N 0 N 00 N
12 20241209 140228 58 100.00 KOSPI 전기.전자 N N N N N 15040 0 3 0.00 0 0 0.00 0 0 0 19550 10530 15040 0.00 39.28 0 0 15040 15040 15040 15040 15040 15040 15040 52 4510 500 0 10 1 10490447 1578 5.90 0.62 03 0.00 2551.00 24417.00 16700 20240528 -9.94 6300 20240328 138.73 16700 -9.94 20240528 6300 138.73 20240328 16700 -9.94 20240528 6300 138.73 20240328 0.00 N 008110 500 52 억 4120925 N N 0 N 00 N