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
009140/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
20241210,160234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21900,550,2,2.58,1859556350,84817,102.44,21950,22800,20500,27750,14950,21350,21924.43,8.59,0,8508,23316,22332,20966,19982,18616,22825,20475,79,6400,5000,12810,50,1,1570797,344,5.95,0.46,12,5.40,3683.00,47862.00,34000,20240115,-35.59,19280,20241206,13.59,34000,-35.59,20240115,19280,13.59,20241206,34000,-35.59,20240115,19280,13.59,20241206,1.43,N,009140,5000,78 억,,134919,N,N,0,N,00,N
20241210,150234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21600,250,2,1.17,1768967200,80656,97.41,21950,22800,20500,27750,14950,21350,21932.25,8.59,0,8265,23316,22332,20966,19982,18616,22825,20475,79,6400,5000,12810,50,1,1570797,339,5.86,0.45,12,5.13,3683.00,47862.00,34000,20240115,-36.47,19280,20241206,12.03,34000,-36.47,20240115,19280,12.03,20241206,34000,-36.47,20240115,19280,12.03,20241206,1.43,N,009140,5000,78 억,,134919,N,N,0,N,00,N
20241210,140234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21400,50,2,0.23,1726093000,78667,95.01,21950,22800,20500,27750,14950,21350,21941.77,8.59,0,8329,23316,22332,20966,19982,18616,22825,20475,79,6400,5000,12810,50,1,1570797,336,5.81,0.45,12,5.01,3683.00,47862.00,34000,20240115,-37.06,19280,20241206,11.00,34000,-37.06,20240115,19280,11.00,20241206,34000,-37.06,20240115,19280,11.00,20241206,1.43,N,009140,5000,78 억,,134919,N,N,0,N,00,N
20241210,130233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21300,-50,5,-0.23,1592408900,72365,87.40,21950,22800,21150,27750,14950,21350,22005.24,8.59,0,7539,23316,22332,20966,19982,18616,22825,20475,79,6400,5000,12810,50,1,1570797,335,5.78,0.45,12,4.61,3683.00,47862.00,34000,20240115,-37.35,19280,20241206,10.48,34000,-37.35,20240115,19280,10.48,20241206,34000,-37.35,20240115,19280,10.48,20241206,1.43,N,009140,5000,78 억,,134919,N,N,0,N,00,N
20241210,120233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22600,1250,2,5.85,1083693200,48801,58.94,21950,22800,21400,27750,14950,21350,22206.37,8.59,0,4083,23316,22332,20966,19982,18616,22825,20475,79,6400,5000,12810,50,1,1570797,355,6.14,0.47,12,3.11,3683.00,47862.00,34000,20240115,-33.53,19280,20241206,17.22,34000,-33.53,20240115,19280,17.22,20241206,34000,-33.53,20240115,19280,17.22,20241206,1.43,N,009140,5000,78 억,,134919,N,N,0,N,00,N
20241210,110233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22450,1100,2,5.15,898508500,40593,49.03,21950,22800,21400,27750,14950,21350,22134.57,8.59,0,3835,23316,22332,20966,19982,18616,22825,20475,79,6400,5000,12810,50,1,1570797,353,6.10,0.47,12,2.58,3683.00,47862.00,34000,20240115,-33.97,19280,20241206,16.44,34000,-33.97,20240115,19280,16.44,20241206,34000,-33.97,20240115,19280,16.44,20241206,1.43,N,009140,5000,78 억,,134919,N,N,0,N,00,N
20241210,100233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22200,850,2,3.98,557826450,25420,30.70,21950,22250,21400,27750,14950,21350,21944.39,8.59,0,388,23316,22332,20966,19982,18616,22825,20475,79,6400,5000,12810,50,1,1570797,349,6.03,0.46,12,1.62,3683.00,47862.00,34000,20240115,-34.71,19280,20241206,15.15,34000,-34.71,20240115,19280,15.15,20241206,34000,-34.71,20240115,19280,15.15,20241206,1.43,N,009140,5000,78 억,,134919,N,N,0,N,00,N
20241210,090235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22100,750,2,3.51,73398000,3336,4.03,21950,22100,21500,27750,14950,21350,22001.80,8.59,0,-539,23316,22332,20966,19982,18616,22825,20475,79,6400,5000,12810,50,1,1570797,347,6.00,0.46,12,0.21,3683.00,47862.00,34000,20240115,-35.00,19280,20241206,14.63,34000,-35.00,20240115,19280,14.63,20241206,34000,-35.00,20240115,19280,14.63,20241206,1.43,N,009140,5000,78 억,,134919,N,N,0,N,00,N
20241209,160232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21350,750,2,3.64,1675284890,79524,86.09,19600,21950,19600,26750,14450,20600,21066.40,8.67,0,-756,22946,21772,20526,19352,18106,22360,19940,79,6150,5000,12360,50,1,1570797,335,5.80,0.45,12,5.06,3683.00,47862.00,34000,20240115,-37.21,19280,20241206,10.74,34000,-37.21,20240115,19280,10.74,20241206,34000,-37.21,20240115,19280,10.74,20241206,1.30,N,009140,5000,78 억,,136233,N,N,0,N,00,N
20241209,150234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21650,1050,2,5.10,1572551290,74735,80.91,19600,21950,19600,26750,14450,20600,21041.70,8.67,0,-1154,22946,21772,20526,19352,18106,22360,19940,79,6150,5000,12360,50,1,1570797,340,5.88,0.45,12,4.76,3683.00,47862.00,34000,20240115,-36.32,19280,20241206,12.29,34000,-36.32,20240115,19280,12.29,20241206,34000,-36.32,20240115,19280,12.29,20241206,1.30,N,009140,5000,78 억,,136233,N,N,0,N,00,N
20241209,140233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21050,450,2,2.18,1274326140,60846,65.87,19600,21800,19600,26750,14450,20600,20943.47,8.67,0,314,22946,21772,20526,19352,18106,22360,19940,79,6150,5000,12360,50,1,1570797,331,5.72,0.44,12,3.87,3683.00,47862.00,34000,20240115,-38.09,19280,20241206,9.18,34000,-38.09,20240115,19280,9.18,20241206,34000,-38.09,20240115,19280,9.18,20241206,1.30,N,009140,5000,78 억,,136233,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 160234 57 100.00 KOSPI 전기.전자 N N N N N 21900 550 2 2.58 1859556350 84817 102.44 21950 22800 20500 27750 14950 21350 21924.43 8.59 0 8508 23316 22332 20966 19982 18616 22825 20475 79 6400 5000 12810 50 1 1570797 344 5.95 0.46 12 5.40 3683.00 47862.00 34000 20240115 -35.59 19280 20241206 13.59 34000 -35.59 20240115 19280 13.59 20241206 34000 -35.59 20240115 19280 13.59 20241206 1.43 N 009140 5000 78 억 134919 N N 0 N 00 N
3 20241210 150234 57 100.00 KOSPI 전기.전자 N N N N N 21600 250 2 1.17 1768967200 80656 97.41 21950 22800 20500 27750 14950 21350 21932.25 8.59 0 8265 23316 22332 20966 19982 18616 22825 20475 79 6400 5000 12810 50 1 1570797 339 5.86 0.45 12 5.13 3683.00 47862.00 34000 20240115 -36.47 19280 20241206 12.03 34000 -36.47 20240115 19280 12.03 20241206 34000 -36.47 20240115 19280 12.03 20241206 1.43 N 009140 5000 78 억 134919 N N 0 N 00 N
4 20241210 140234 57 100.00 KOSPI 전기.전자 N N N N N 21400 50 2 0.23 1726093000 78667 95.01 21950 22800 20500 27750 14950 21350 21941.77 8.59 0 8329 23316 22332 20966 19982 18616 22825 20475 79 6400 5000 12810 50 1 1570797 336 5.81 0.45 12 5.01 3683.00 47862.00 34000 20240115 -37.06 19280 20241206 11.00 34000 -37.06 20240115 19280 11.00 20241206 34000 -37.06 20240115 19280 11.00 20241206 1.43 N 009140 5000 78 억 134919 N N 0 N 00 N
5 20241210 130233 57 100.00 KOSPI 전기.전자 N N N N N 21300 -50 5 -0.23 1592408900 72365 87.40 21950 22800 21150 27750 14950 21350 22005.24 8.59 0 7539 23316 22332 20966 19982 18616 22825 20475 79 6400 5000 12810 50 1 1570797 335 5.78 0.45 12 4.61 3683.00 47862.00 34000 20240115 -37.35 19280 20241206 10.48 34000 -37.35 20240115 19280 10.48 20241206 34000 -37.35 20240115 19280 10.48 20241206 1.43 N 009140 5000 78 억 134919 N N 0 N 00 N
6 20241210 120233 57 100.00 KOSPI 전기.전자 N N N N N 22600 1250 2 5.85 1083693200 48801 58.94 21950 22800 21400 27750 14950 21350 22206.37 8.59 0 4083 23316 22332 20966 19982 18616 22825 20475 79 6400 5000 12810 50 1 1570797 355 6.14 0.47 12 3.11 3683.00 47862.00 34000 20240115 -33.53 19280 20241206 17.22 34000 -33.53 20240115 19280 17.22 20241206 34000 -33.53 20240115 19280 17.22 20241206 1.43 N 009140 5000 78 억 134919 N N 0 N 00 N
7 20241210 110233 57 100.00 KOSPI 전기.전자 N N N N N 22450 1100 2 5.15 898508500 40593 49.03 21950 22800 21400 27750 14950 21350 22134.57 8.59 0 3835 23316 22332 20966 19982 18616 22825 20475 79 6400 5000 12810 50 1 1570797 353 6.10 0.47 12 2.58 3683.00 47862.00 34000 20240115 -33.97 19280 20241206 16.44 34000 -33.97 20240115 19280 16.44 20241206 34000 -33.97 20240115 19280 16.44 20241206 1.43 N 009140 5000 78 억 134919 N N 0 N 00 N
8 20241210 100233 57 100.00 KOSPI 전기.전자 N N N N N 22200 850 2 3.98 557826450 25420 30.70 21950 22250 21400 27750 14950 21350 21944.39 8.59 0 388 23316 22332 20966 19982 18616 22825 20475 79 6400 5000 12810 50 1 1570797 349 6.03 0.46 12 1.62 3683.00 47862.00 34000 20240115 -34.71 19280 20241206 15.15 34000 -34.71 20240115 19280 15.15 20241206 34000 -34.71 20240115 19280 15.15 20241206 1.43 N 009140 5000 78 억 134919 N N 0 N 00 N
9 20241210 090235 57 100.00 KOSPI 전기.전자 N N N N N 22100 750 2 3.51 73398000 3336 4.03 21950 22100 21500 27750 14950 21350 22001.80 8.59 0 -539 23316 22332 20966 19982 18616 22825 20475 79 6400 5000 12810 50 1 1570797 347 6.00 0.46 12 0.21 3683.00 47862.00 34000 20240115 -35.00 19280 20241206 14.63 34000 -35.00 20240115 19280 14.63 20241206 34000 -35.00 20240115 19280 14.63 20241206 1.43 N 009140 5000 78 억 134919 N N 0 N 00 N
10 20241209 160232 57 100.00 KOSPI 전기.전자 N N N N N 21350 750 2 3.64 1675284890 79524 86.09 19600 21950 19600 26750 14450 20600 21066.40 8.67 0 -756 22946 21772 20526 19352 18106 22360 19940 79 6150 5000 12360 50 1 1570797 335 5.80 0.45 12 5.06 3683.00 47862.00 34000 20240115 -37.21 19280 20241206 10.74 34000 -37.21 20240115 19280 10.74 20241206 34000 -37.21 20240115 19280 10.74 20241206 1.30 N 009140 5000 78 억 136233 N N 0 N 00 N
11 20241209 150234 57 100.00 KOSPI 전기.전자 N N N N N 21650 1050 2 5.10 1572551290 74735 80.91 19600 21950 19600 26750 14450 20600 21041.70 8.67 0 -1154 22946 21772 20526 19352 18106 22360 19940 79 6150 5000 12360 50 1 1570797 340 5.88 0.45 12 4.76 3683.00 47862.00 34000 20240115 -36.32 19280 20241206 12.29 34000 -36.32 20240115 19280 12.29 20241206 34000 -36.32 20240115 19280 12.29 20241206 1.30 N 009140 5000 78 억 136233 N N 0 N 00 N
12 20241209 140233 57 100.00 KOSPI 전기.전자 N N N N N 21050 450 2 2.18 1274326140 60846 65.87 19600 21800 19600 26750 14450 20600 20943.47 8.67 0 314 22946 21772 20526 19352 18106 22360 19940 79 6150 5000 12360 50 1 1570797 331 5.72 0.44 12 3.87 3683.00 47862.00 34000 20240115 -38.09 19280 20241206 9.18 34000 -38.09 20240115 19280 9.18 20241206 34000 -38.09 20240115 19280 9.18 20241206 1.30 N 009140 5000 78 억 136233 N N 0 N 00 N