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
008700/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
20241210,160232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1264,-17,5,-1.33,4677063940,3667556,16.24,1266,1311,1237,1665,897,1281,1275.25,3.93,0,224288,1445,1362,1277,1194,1109,1404,1236,386,384,500,940,1,1,77124820,975,13.74,0.92,12,4.76,92.00,1381.00,2555,20240219,-50.53,1016,20241206,24.41,2555,-50.53,20240219,1016,24.41,20241206,2555,-50.53,20240219,1016,24.41,20241206,2.20,N,008700,500,385 억,,3029595,N,N,3,N,00,N
20241210,150232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1260,-21,5,-1.64,4506218781,3532257,15.64,1266,1311,1237,1665,897,1281,1275.73,3.93,0,211387,1445,1362,1277,1194,1109,1404,1236,386,384,500,940,1,1,77124820,972,13.70,0.91,12,4.58,92.00,1381.00,2555,20240219,-50.68,1016,20241206,24.02,2555,-50.68,20240219,1016,24.02,20241206,2555,-50.68,20240219,1016,24.02,20241206,2.20,N,008700,500,385 억,,3029595,N,N,0,N,00,N
20241210,140232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1260,-21,5,-1.64,3970575697,3104034,13.75,1266,1311,1258,1665,897,1281,1279.16,3.93,0,160391,1445,1362,1277,1194,1109,1404,1236,386,384,500,940,1,1,77124820,972,13.70,0.91,12,4.02,92.00,1381.00,2555,20240219,-50.68,1016,20241206,24.02,2555,-50.68,20240219,1016,24.02,20241206,2555,-50.68,20240219,1016,24.02,20241206,2.20,N,008700,500,385 억,,3029595,N,N,0,N,00,N
20241210,130231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1270,-11,5,-0.86,3813531138,2979878,13.20,1266,1311,1258,1665,897,1281,1279.76,3.93,0,161438,1445,1362,1277,1194,1109,1404,1236,386,384,500,940,1,1,77124820,979,13.80,0.92,12,3.86,92.00,1381.00,2555,20240219,-50.29,1016,20241206,25.00,2555,-50.29,20240219,1016,25.00,20241206,2555,-50.29,20240219,1016,25.00,20241206,2.20,N,008700,500,385 억,,3029595,N,N,0,N,00,N
20241210,120231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1287,6,2,0.47,3447923168,2691299,11.92,1266,1311,1258,1665,897,1281,1281.14,3.93,0,149040,1445,1362,1277,1194,1109,1404,1236,386,384,500,940,1,1,77124820,993,13.99,0.93,12,3.49,92.00,1381.00,2555,20240219,-49.63,1016,20241206,26.67,2555,-49.63,20240219,1016,26.67,20241206,2555,-49.63,20240219,1016,26.67,20241206,2.20,N,008700,500,385 억,,3029595,N,N,0,N,00,N
20241210,110231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1282,1,2,0.08,3164455116,2469836,10.94,1266,1311,1258,1665,897,1281,1281.24,3.93,0,145270,1445,1362,1277,1194,1109,1404,1236,386,384,500,940,1,1,77124820,989,13.93,0.93,12,3.20,92.00,1381.00,2555,20240219,-49.82,1016,20241206,26.18,2555,-49.82,20240219,1016,26.18,20241206,2555,-49.82,20240219,1016,26.18,20241206,2.20,N,008700,500,385 억,,3029595,N,N,0,N,00,N
20241210,100231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1297,16,2,1.25,2518429386,1969265,8.72,1266,1311,1258,1665,897,1281,1278.86,3.93,0,125084,1445,1362,1277,1194,1109,1404,1236,386,384,500,940,1,1,77124820,1000,14.10,0.94,12,2.55,92.00,1381.00,2555,20240219,-49.24,1016,20241206,27.66,2555,-49.24,20240219,1016,27.66,20241206,2555,-49.24,20240219,1016,27.66,20241206,2.20,N,008700,500,385 억,,3029595,N,N,0,N,00,N
20241210,090233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1283,2,2,0.16,279437023,218695,0.97,1266,1309,1261,1665,897,1281,1277.67,3.93,0,35747,1445,1362,1277,1194,1109,1404,1236,386,384,500,940,1,1,77124820,990,13.95,0.93,12,0.28,92.00,1381.00,2555,20240219,-49.78,1016,20241206,26.28,2555,-49.78,20240219,1016,26.28,20241206,2555,-49.78,20240219,1016,26.28,20241206,2.20,N,008700,500,385 억,,3029595,N,N,0,N,00,N
20241209,160230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1281,181,2,16.45,28942959461,22395253,3331.76,1241,1360,1192,1430,770,1100,1292.38,4.38,0,-351521,1194,1146,1081,1033,968,1114,1001,386,330,500,810,1,1,77124820,988,13.92,0.93,12,29.04,92.00,1381.00,2555,20240219,-49.86,1016,20241206,26.08,2555,-49.86,20240219,1016,26.08,20241206,2555,-49.86,20240219,1016,26.08,20241206,2.22,N,008700,500,385 억,,3376995,N,N,0,N,00,N
20241209,150232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1278,178,2,16.18,27909831377,21592165,3212.29,1241,1360,1192,1430,770,1100,1292.59,4.38,0,-341239,1194,1146,1081,1033,968,1114,1001,386,330,500,810,1,1,77124820,986,13.89,0.93,12,28.00,92.00,1381.00,2555,20240219,-49.98,1016,20241206,25.79,2555,-49.98,20240219,1016,25.79,20241206,2555,-49.98,20240219,1016,25.79,20241206,2.22,N,008700,500,385 억,,3376995,N,N,0,N,00,N
20241209,140231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1315,215,2,19.55,24496440257,18987336,2824.77,1241,1360,1192,1430,770,1100,1290.15,4.38,0,-238947,1194,1146,1081,1033,968,1114,1001,386,330,500,810,1,1,77124820,1014,14.29,0.95,12,24.62,92.00,1381.00,2555,20240219,-48.53,1016,20241206,29.43,2555,-48.53,20240219,1016,29.43,20241206,2555,-48.53,20240219,1016,29.43,20241206,2.22,N,008700,500,385 억,,3376995,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 160232 57 100.00 KOSPI 전기.전자 N N N N N 1264 -17 5 -1.33 4677063940 3667556 16.24 1266 1311 1237 1665 897 1281 1275.25 3.93 0 224288 1445 1362 1277 1194 1109 1404 1236 386 384 500 940 1 1 77124820 975 13.74 0.92 12 4.76 92.00 1381.00 2555 20240219 -50.53 1016 20241206 24.41 2555 -50.53 20240219 1016 24.41 20241206 2555 -50.53 20240219 1016 24.41 20241206 2.20 N 008700 500 385 억 3029595 N N 3 N 00 N
3 20241210 150232 57 100.00 KOSPI 전기.전자 N N N N N 1260 -21 5 -1.64 4506218781 3532257 15.64 1266 1311 1237 1665 897 1281 1275.73 3.93 0 211387 1445 1362 1277 1194 1109 1404 1236 386 384 500 940 1 1 77124820 972 13.70 0.91 12 4.58 92.00 1381.00 2555 20240219 -50.68 1016 20241206 24.02 2555 -50.68 20240219 1016 24.02 20241206 2555 -50.68 20240219 1016 24.02 20241206 2.20 N 008700 500 385 억 3029595 N N 0 N 00 N
4 20241210 140232 57 100.00 KOSPI 전기.전자 N N N N N 1260 -21 5 -1.64 3970575697 3104034 13.75 1266 1311 1258 1665 897 1281 1279.16 3.93 0 160391 1445 1362 1277 1194 1109 1404 1236 386 384 500 940 1 1 77124820 972 13.70 0.91 12 4.02 92.00 1381.00 2555 20240219 -50.68 1016 20241206 24.02 2555 -50.68 20240219 1016 24.02 20241206 2555 -50.68 20240219 1016 24.02 20241206 2.20 N 008700 500 385 억 3029595 N N 0 N 00 N
5 20241210 130231 57 100.00 KOSPI 전기.전자 N N N N N 1270 -11 5 -0.86 3813531138 2979878 13.20 1266 1311 1258 1665 897 1281 1279.76 3.93 0 161438 1445 1362 1277 1194 1109 1404 1236 386 384 500 940 1 1 77124820 979 13.80 0.92 12 3.86 92.00 1381.00 2555 20240219 -50.29 1016 20241206 25.00 2555 -50.29 20240219 1016 25.00 20241206 2555 -50.29 20240219 1016 25.00 20241206 2.20 N 008700 500 385 억 3029595 N N 0 N 00 N
6 20241210 120231 57 100.00 KOSPI 전기.전자 N N N N N 1287 6 2 0.47 3447923168 2691299 11.92 1266 1311 1258 1665 897 1281 1281.14 3.93 0 149040 1445 1362 1277 1194 1109 1404 1236 386 384 500 940 1 1 77124820 993 13.99 0.93 12 3.49 92.00 1381.00 2555 20240219 -49.63 1016 20241206 26.67 2555 -49.63 20240219 1016 26.67 20241206 2555 -49.63 20240219 1016 26.67 20241206 2.20 N 008700 500 385 억 3029595 N N 0 N 00 N
7 20241210 110231 57 100.00 KOSPI 전기.전자 N N N N N 1282 1 2 0.08 3164455116 2469836 10.94 1266 1311 1258 1665 897 1281 1281.24 3.93 0 145270 1445 1362 1277 1194 1109 1404 1236 386 384 500 940 1 1 77124820 989 13.93 0.93 12 3.20 92.00 1381.00 2555 20240219 -49.82 1016 20241206 26.18 2555 -49.82 20240219 1016 26.18 20241206 2555 -49.82 20240219 1016 26.18 20241206 2.20 N 008700 500 385 억 3029595 N N 0 N 00 N
8 20241210 100231 57 100.00 KOSPI 전기.전자 N N N N N 1297 16 2 1.25 2518429386 1969265 8.72 1266 1311 1258 1665 897 1281 1278.86 3.93 0 125084 1445 1362 1277 1194 1109 1404 1236 386 384 500 940 1 1 77124820 1000 14.10 0.94 12 2.55 92.00 1381.00 2555 20240219 -49.24 1016 20241206 27.66 2555 -49.24 20240219 1016 27.66 20241206 2555 -49.24 20240219 1016 27.66 20241206 2.20 N 008700 500 385 억 3029595 N N 0 N 00 N
9 20241210 090233 57 100.00 KOSPI 전기.전자 N N N N N 1283 2 2 0.16 279437023 218695 0.97 1266 1309 1261 1665 897 1281 1277.67 3.93 0 35747 1445 1362 1277 1194 1109 1404 1236 386 384 500 940 1 1 77124820 990 13.95 0.93 12 0.28 92.00 1381.00 2555 20240219 -49.78 1016 20241206 26.28 2555 -49.78 20240219 1016 26.28 20241206 2555 -49.78 20240219 1016 26.28 20241206 2.20 N 008700 500 385 억 3029595 N N 0 N 00 N
10 20241209 160230 57 100.00 KOSPI 전기.전자 N N N N N 1281 181 2 16.45 28942959461 22395253 3331.76 1241 1360 1192 1430 770 1100 1292.38 4.38 0 -351521 1194 1146 1081 1033 968 1114 1001 386 330 500 810 1 1 77124820 988 13.92 0.93 12 29.04 92.00 1381.00 2555 20240219 -49.86 1016 20241206 26.08 2555 -49.86 20240219 1016 26.08 20241206 2555 -49.86 20240219 1016 26.08 20241206 2.22 N 008700 500 385 억 3376995 N N 0 N 00 N
11 20241209 150232 57 100.00 KOSPI 전기.전자 N N N N N 1278 178 2 16.18 27909831377 21592165 3212.29 1241 1360 1192 1430 770 1100 1292.59 4.38 0 -341239 1194 1146 1081 1033 968 1114 1001 386 330 500 810 1 1 77124820 986 13.89 0.93 12 28.00 92.00 1381.00 2555 20240219 -49.98 1016 20241206 25.79 2555 -49.98 20240219 1016 25.79 20241206 2555 -49.98 20240219 1016 25.79 20241206 2.22 N 008700 500 385 억 3376995 N N 0 N 00 N
12 20241209 140231 57 100.00 KOSPI 전기.전자 N N N N N 1315 215 2 19.55 24496440257 18987336 2824.77 1241 1360 1192 1430 770 1100 1290.15 4.38 0 -238947 1194 1146 1081 1033 968 1114 1001 386 330 500 810 1 1 77124820 1014 14.29 0.95 12 24.62 92.00 1381.00 2555 20240219 -48.53 1016 20241206 29.43 2555 -48.53 20240219 1016 29.43 20241206 2555 -48.53 20240219 1016 29.43 20241206 2.22 N 008700 500 385 억 3376995 N N 0 N 00 N