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
009450/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
20241210,160238,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,76600,1700,2,2.27,6285996700,81029,164.75,74900,79000,74900,97300,52500,74900,77577.62,11.20,0,-796,77966,76432,74966,73432,71966,77200,74200,146,22400,1000,55420,100,1,14568592,11160,13.42,1.91,12,0.56,5707.00,40172.00,94300,20241115,-18.77,43550,20240105,75.89,94300,-18.77,20241115,43550,75.89,20240105,94300,-18.77,20241115,43550,75.89,20240105,1.01,N,009450,1000,145 억,,1631349,N,N,37,N,00,N
20241210,150238,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,76500,1600,2,2.14,6032045600,77717,158.01,74900,79000,74900,97300,52500,74900,77615.52,11.20,0,-818,77966,76432,74966,73432,71966,77200,74200,146,22400,1000,55420,100,1,14568592,11145,13.40,1.90,12,0.53,5707.00,40172.00,94300,20241115,-18.88,43550,20240105,75.66,94300,-18.88,20241115,43550,75.66,20240105,94300,-18.88,20241115,43550,75.66,20240105,1.01,N,009450,1000,145 억,,1631349,N,N,1,N,00,N
20241210,140238,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,77900,3000,2,4.01,4984370400,64189,130.51,74900,79000,74900,97300,52500,74900,77651.47,11.20,0,-2621,77966,76432,74966,73432,71966,77200,74200,146,22400,1000,55420,100,1,14568592,11349,13.65,1.94,12,0.44,5707.00,40172.00,94300,20241115,-17.39,43550,20240105,78.87,94300,-17.39,20241115,43550,78.87,20240105,94300,-17.39,20241115,43550,78.87,20240105,1.01,N,009450,1000,145 억,,1631349,N,N,1,N,00,N
20241210,130237,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,79000,4100,2,5.47,4350280000,56091,114.04,74900,79000,74900,97300,52500,74900,77557.54,11.20,0,-4956,77966,76432,74966,73432,71966,77200,74200,146,22400,1000,55420,100,1,14568592,11509,13.84,1.97,12,0.39,5707.00,40172.00,94300,20241115,-16.22,43550,20240105,81.40,94300,-16.22,20241115,43550,81.40,20240105,94300,-16.22,20241115,43550,81.40,20240105,1.01,N,009450,1000,145 억,,1631349,N,N,1,N,00,N
20241210,120237,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,78200,3300,2,4.41,3926368700,50686,103.05,74900,79000,74900,97300,52500,74900,77464.56,11.20,0,-4916,77966,76432,74966,73432,71966,77200,74200,146,22400,1000,55420,100,1,14568592,11393,13.70,1.95,12,0.35,5707.00,40172.00,94300,20241115,-17.07,43550,20240105,79.56,94300,-17.07,20241115,43550,79.56,20240105,94300,-17.07,20241115,43550,79.56,20240105,1.01,N,009450,1000,145 억,,1631349,N,N,1,N,00,N
20241210,110237,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,77300,2400,2,3.20,1965059500,25665,52.18,74900,77700,74900,97300,52500,74900,76565.73,11.20,0,174,77966,76432,74966,73432,71966,77200,74200,146,22400,1000,55420,100,1,14568592,11262,13.54,1.92,12,0.18,5707.00,40172.00,94300,20241115,-18.03,43550,20240105,77.50,94300,-18.03,20241115,43550,77.50,20240105,94300,-18.03,20241115,43550,77.50,20240105,1.01,N,009450,1000,145 억,,1631349,N,N,1,N,00,N
20241210,100237,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,76900,2000,2,2.67,991759100,13057,26.55,74900,77300,74900,97300,52500,74900,75956.12,11.20,0,-1967,77966,76432,74966,73432,71966,77200,74200,146,22400,1000,55420,100,1,14568592,11203,13.47,1.91,12,0.09,5707.00,40172.00,94300,20241115,-18.45,43550,20240105,76.58,94300,-18.45,20241115,43550,76.58,20240105,94300,-18.45,20241115,43550,76.58,20240105,1.01,N,009450,1000,145 억,,1631349,N,N,1,N,00,N
20241210,090239,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,75400,500,2,0.67,200465300,2675,5.44,74900,75600,74900,97300,52500,74900,74940.30,11.20,0,-508,77966,76432,74966,73432,71966,77200,74200,146,22400,1000,55420,100,1,14568592,10985,13.21,1.88,12,0.02,5707.00,40172.00,94300,20241115,-20.04,43550,20240105,73.13,94300,-20.04,20241115,43550,73.13,20240105,94300,-20.04,20241115,43550,73.13,20240105,1.01,N,009450,1000,145 억,,1631349,N,N,1,N,00,N
20241209,160236,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,74900,-1900,5,-2.47,3675026700,49125,42.73,74500,76500,73500,99800,53800,76800,74809.67,11.11,0,10240,81466,79132,76666,74332,71866,77900,73100,146,23000,1000,56830,100,1,14568592,10912,13.12,1.86,12,0.34,5707.00,40172.00,94300,20241115,-20.57,43550,20240105,71.99,94300,-20.57,20241115,43550,71.99,20240105,94300,-20.57,20241115,43550,71.99,20240105,1.04,N,009450,1000,145 억,,1619115,N,N,1,N,00,N
20241209,150238,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,75400,-1400,5,-1.82,3379670700,45190,39.30,74500,76500,73500,99800,53800,76800,74788.02,11.11,0,9900,81466,79132,76666,74332,71866,77900,73100,146,23000,1000,56830,100,1,14568592,10985,13.21,1.88,12,0.31,5707.00,40172.00,94300,20241115,-20.04,43550,20240105,73.13,94300,-20.04,20241115,43550,73.13,20240105,94300,-20.04,20241115,43550,73.13,20240105,1.04,N,009450,1000,145 억,,1619115,N,N,64,N,00,N
20241209,140237,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,75100,-1700,5,-2.21,2834168100,37955,33.01,74500,76500,73500,99800,53800,76800,74671.80,11.11,0,11223,81466,79132,76666,74332,71866,77900,73100,146,23000,1000,56830,100,1,14568592,10941,13.16,1.87,12,0.26,5707.00,40172.00,94300,20241115,-20.36,43550,20240105,72.45,94300,-20.36,20241115,43550,72.45,20240105,94300,-20.36,20241115,43550,72.45,20240105,1.04,N,009450,1000,145 억,,1619115,N,N,64,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 160238 55 40.00 KOSPI 전기.전자 N N N Y 40 N 76600 1700 2 2.27 6285996700 81029 164.75 74900 79000 74900 97300 52500 74900 77577.62 11.20 0 -796 77966 76432 74966 73432 71966 77200 74200 146 22400 1000 55420 100 1 14568592 11160 13.42 1.91 12 0.56 5707.00 40172.00 94300 20241115 -18.77 43550 20240105 75.89 94300 -18.77 20241115 43550 75.89 20240105 94300 -18.77 20241115 43550 75.89 20240105 1.01 N 009450 1000 145 억 1631349 N N 37 N 00 N
3 20241210 150238 55 40.00 KOSPI 전기.전자 N N N Y 40 N 76500 1600 2 2.14 6032045600 77717 158.01 74900 79000 74900 97300 52500 74900 77615.52 11.20 0 -818 77966 76432 74966 73432 71966 77200 74200 146 22400 1000 55420 100 1 14568592 11145 13.40 1.90 12 0.53 5707.00 40172.00 94300 20241115 -18.88 43550 20240105 75.66 94300 -18.88 20241115 43550 75.66 20240105 94300 -18.88 20241115 43550 75.66 20240105 1.01 N 009450 1000 145 억 1631349 N N 1 N 00 N
4 20241210 140238 55 40.00 KOSPI 전기.전자 N N N Y 40 N 77900 3000 2 4.01 4984370400 64189 130.51 74900 79000 74900 97300 52500 74900 77651.47 11.20 0 -2621 77966 76432 74966 73432 71966 77200 74200 146 22400 1000 55420 100 1 14568592 11349 13.65 1.94 12 0.44 5707.00 40172.00 94300 20241115 -17.39 43550 20240105 78.87 94300 -17.39 20241115 43550 78.87 20240105 94300 -17.39 20241115 43550 78.87 20240105 1.01 N 009450 1000 145 억 1631349 N N 1 N 00 N
5 20241210 130237 55 40.00 KOSPI 전기.전자 N N N Y 40 N 79000 4100 2 5.47 4350280000 56091 114.04 74900 79000 74900 97300 52500 74900 77557.54 11.20 0 -4956 77966 76432 74966 73432 71966 77200 74200 146 22400 1000 55420 100 1 14568592 11509 13.84 1.97 12 0.39 5707.00 40172.00 94300 20241115 -16.22 43550 20240105 81.40 94300 -16.22 20241115 43550 81.40 20240105 94300 -16.22 20241115 43550 81.40 20240105 1.01 N 009450 1000 145 억 1631349 N N 1 N 00 N
6 20241210 120237 55 40.00 KOSPI 전기.전자 N N N Y 40 N 78200 3300 2 4.41 3926368700 50686 103.05 74900 79000 74900 97300 52500 74900 77464.56 11.20 0 -4916 77966 76432 74966 73432 71966 77200 74200 146 22400 1000 55420 100 1 14568592 11393 13.70 1.95 12 0.35 5707.00 40172.00 94300 20241115 -17.07 43550 20240105 79.56 94300 -17.07 20241115 43550 79.56 20240105 94300 -17.07 20241115 43550 79.56 20240105 1.01 N 009450 1000 145 억 1631349 N N 1 N 00 N
7 20241210 110237 55 40.00 KOSPI 전기.전자 N N N Y 40 N 77300 2400 2 3.20 1965059500 25665 52.18 74900 77700 74900 97300 52500 74900 76565.73 11.20 0 174 77966 76432 74966 73432 71966 77200 74200 146 22400 1000 55420 100 1 14568592 11262 13.54 1.92 12 0.18 5707.00 40172.00 94300 20241115 -18.03 43550 20240105 77.50 94300 -18.03 20241115 43550 77.50 20240105 94300 -18.03 20241115 43550 77.50 20240105 1.01 N 009450 1000 145 억 1631349 N N 1 N 00 N
8 20241210 100237 55 40.00 KOSPI 전기.전자 N N N Y 40 N 76900 2000 2 2.67 991759100 13057 26.55 74900 77300 74900 97300 52500 74900 75956.12 11.20 0 -1967 77966 76432 74966 73432 71966 77200 74200 146 22400 1000 55420 100 1 14568592 11203 13.47 1.91 12 0.09 5707.00 40172.00 94300 20241115 -18.45 43550 20240105 76.58 94300 -18.45 20241115 43550 76.58 20240105 94300 -18.45 20241115 43550 76.58 20240105 1.01 N 009450 1000 145 억 1631349 N N 1 N 00 N
9 20241210 090239 55 40.00 KOSPI 전기.전자 N N N Y 40 N 75400 500 2 0.67 200465300 2675 5.44 74900 75600 74900 97300 52500 74900 74940.30 11.20 0 -508 77966 76432 74966 73432 71966 77200 74200 146 22400 1000 55420 100 1 14568592 10985 13.21 1.88 12 0.02 5707.00 40172.00 94300 20241115 -20.04 43550 20240105 73.13 94300 -20.04 20241115 43550 73.13 20240105 94300 -20.04 20241115 43550 73.13 20240105 1.01 N 009450 1000 145 억 1631349 N N 1 N 00 N
10 20241209 160236 55 40.00 KOSPI 전기.전자 N N N Y 40 N 74900 -1900 5 -2.47 3675026700 49125 42.73 74500 76500 73500 99800 53800 76800 74809.67 11.11 0 10240 81466 79132 76666 74332 71866 77900 73100 146 23000 1000 56830 100 1 14568592 10912 13.12 1.86 12 0.34 5707.00 40172.00 94300 20241115 -20.57 43550 20240105 71.99 94300 -20.57 20241115 43550 71.99 20240105 94300 -20.57 20241115 43550 71.99 20240105 1.04 N 009450 1000 145 억 1619115 N N 1 N 00 N
11 20241209 150238 55 40.00 KOSPI 전기.전자 N N N Y 40 N 75400 -1400 5 -1.82 3379670700 45190 39.30 74500 76500 73500 99800 53800 76800 74788.02 11.11 0 9900 81466 79132 76666 74332 71866 77900 73100 146 23000 1000 56830 100 1 14568592 10985 13.21 1.88 12 0.31 5707.00 40172.00 94300 20241115 -20.04 43550 20240105 73.13 94300 -20.04 20241115 43550 73.13 20240105 94300 -20.04 20241115 43550 73.13 20240105 1.04 N 009450 1000 145 억 1619115 N N 64 N 00 N
12 20241209 140237 55 40.00 KOSPI 전기.전자 N N N Y 40 N 75100 -1700 5 -2.21 2834168100 37955 33.01 74500 76500 73500 99800 53800 76800 74671.80 11.11 0 11223 81466 79132 76666 74332 71866 77900 73100 146 23000 1000 56830 100 1 14568592 10941 13.16 1.87 12 0.26 5707.00 40172.00 94300 20241115 -20.36 43550 20240105 72.45 94300 -20.36 20241115 43550 72.45 20240105 94300 -20.36 20241115 43550 72.45 20240105 1.04 N 009450 1000 145 억 1619115 N N 64 N 00 N