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
009470/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
20241210,160239,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,28200,2550,2,9.94,1869457500,67615,78.68,25650,28400,25650,33300,18000,25650,27652.94,29.60,0,16382,27350,26500,26000,25150,24650,26250,24900,66,7650,1000,15900,50,1,6613820,1865,33.57,2.57,12,1.02,840.00,10981.00,89900,20240611,-68.63,14550,20231206,93.81,89900,-68.63,20240611,16250,73.54,20240201,89900,-68.63,20240611,14910,89.13,20231211,2.44,N,009470,1000,66 억,,1957471,N,N,744,N,00,N
20241210,150238,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,28200,2550,2,9.94,1787874950,64724,75.32,25650,28400,25650,33300,18000,25650,27628.01,29.60,0,16024,27350,26500,26000,25150,24650,26250,24900,66,7650,1000,15900,50,1,6613820,1865,33.57,2.57,12,0.98,840.00,10981.00,89900,20240611,-68.63,14550,20231206,93.81,89900,-68.63,20240611,16250,73.54,20240201,89900,-68.63,20240611,14910,89.13,20231211,2.44,N,009470,1000,66 억,,1957471,N,N,5,N,00,N
20241210,140239,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,28250,2600,2,10.14,1610427950,58452,68.02,25650,28350,25650,33300,18000,25650,27556.57,29.60,0,15747,27350,26500,26000,25150,24650,26250,24900,66,7650,1000,15900,50,1,6613820,1868,33.63,2.57,12,0.88,840.00,10981.00,89900,20240611,-68.58,14550,20231206,94.16,89900,-68.58,20240611,16250,73.85,20240201,89900,-68.58,20240611,14910,89.47,20231211,2.44,N,009470,1000,66 억,,1957471,N,N,5,N,00,N
20241210,130237,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,28300,2650,2,10.33,1430481650,52087,60.61,25650,28300,25650,33300,18000,25650,27468.97,29.60,0,15760,27350,26500,26000,25150,24650,26250,24900,66,7650,1000,15900,50,1,6613820,1872,33.69,2.58,12,0.79,840.00,10981.00,89900,20240611,-68.52,14550,20231206,94.50,89900,-68.52,20240611,16250,74.15,20240201,89900,-68.52,20240611,14910,89.81,20231211,2.44,N,009470,1000,66 억,,1957471,N,N,5,N,00,N
20241210,120237,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,28100,2450,2,9.55,1162516400,42579,49.55,25650,28200,25650,33300,18000,25650,27308.89,29.60,0,12405,27350,26500,26000,25150,24650,26250,24900,66,7650,1000,15900,50,1,6613820,1858,33.45,2.56,12,0.64,840.00,10981.00,89900,20240611,-68.74,14550,20231206,93.13,89900,-68.74,20240611,16250,72.92,20240201,89900,-68.74,20240611,14910,88.46,20231211,2.44,N,009470,1000,66 억,,1957471,N,N,5,N,00,N
20241210,110237,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,28050,2400,2,9.36,986116950,36276,42.21,25650,28200,25650,33300,18000,25650,27190.61,29.60,0,10999,27350,26500,26000,25150,24650,26250,24900,66,7650,1000,15900,50,1,6613820,1855,33.39,2.55,12,0.55,840.00,10981.00,89900,20240611,-68.80,14550,20231206,92.78,89900,-68.80,20240611,16250,72.62,20240201,89900,-68.80,20240611,14910,88.13,20231211,2.44,N,009470,1000,66 억,,1957471,N,N,5,N,00,N
20241210,100237,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,27750,2100,2,8.19,622830750,23260,27.07,25650,27850,25650,33300,18000,25650,26784.81,29.60,0,5214,27350,26500,26000,25150,24650,26250,24900,66,7650,1000,15900,50,1,6613820,1835,33.04,2.53,12,0.35,840.00,10981.00,89900,20240611,-69.13,14550,20231206,90.72,89900,-69.13,20240611,16250,70.77,20240201,89900,-69.13,20240611,14910,86.12,20231211,2.44,N,009470,1000,66 억,,1957471,N,N,5,N,00,N
20241210,090240,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,26050,400,2,1.56,114590400,4422,5.15,25650,26500,25650,33300,18000,25650,25923.73,29.60,0,478,27350,26500,26000,25150,24650,26250,24900,66,7650,1000,15900,50,1,6613820,1723,31.01,2.37,12,0.07,840.00,10981.00,89900,20240611,-71.02,14550,20231206,79.04,89900,-71.02,20240611,16250,60.31,20240201,89900,-71.02,20240611,14910,74.71,20231211,2.44,N,009470,1000,66 억,,1957471,N,N,5,N,00,N
20241209,160236,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,25650,-1850,5,-6.73,2210762150,84960,114.94,26400,26850,25500,35750,19250,27500,26016.53,29.07,0,36929,30633,29066,27783,26216,24933,28425,25575,66,8250,1000,17050,50,1,6613820,1696,30.54,2.34,12,1.28,840.00,10981.00,89900,20240611,-71.47,14550,20231206,76.29,89900,-71.47,20240611,16250,57.85,20240201,89900,-71.47,20240611,14910,72.03,20231211,2.56,N,009470,1000,66 억,,1922400,N,N,5,N,00,N
20241209,150238,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,25700,-1800,5,-6.55,2012316050,77227,104.48,26400,26850,25500,35750,19250,27500,26051.51,29.07,0,33169,30633,29066,27783,26216,24933,28425,25575,66,8250,1000,17050,50,1,6613820,1700,30.60,2.34,12,1.17,840.00,10981.00,89900,20240611,-71.41,14550,20231206,76.63,89900,-71.41,20240611,16250,58.15,20240201,89900,-71.41,20240611,14910,72.37,20231211,2.56,N,009470,1000,66 억,,1922400,N,N,0,N,00,N
20241209,140238,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,25950,-1550,5,-5.64,1670930800,63973,86.55,26400,26850,25550,35750,19250,27500,26112.79,29.07,0,24008,30633,29066,27783,26216,24933,28425,25575,66,8250,1000,17050,50,1,6613820,1716,30.89,2.36,12,0.97,840.00,10981.00,89900,20240611,-71.13,14550,20231206,78.35,89900,-71.13,20240611,16250,59.69,20240201,89900,-71.13,20240611,14910,74.04,20231211,2.56,N,009470,1000,66 억,,1922400,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 160239 55 60.00 KOSPI 전기.전자 N N N Y 60 N 28200 2550 2 9.94 1869457500 67615 78.68 25650 28400 25650 33300 18000 25650 27652.94 29.60 0 16382 27350 26500 26000 25150 24650 26250 24900 66 7650 1000 15900 50 1 6613820 1865 33.57 2.57 12 1.02 840.00 10981.00 89900 20240611 -68.63 14550 20231206 93.81 89900 -68.63 20240611 16250 73.54 20240201 89900 -68.63 20240611 14910 89.13 20231211 2.44 N 009470 1000 66 억 1957471 N N 744 N 00 N
3 20241210 150238 55 60.00 KOSPI 전기.전자 N N N Y 60 N 28200 2550 2 9.94 1787874950 64724 75.32 25650 28400 25650 33300 18000 25650 27628.01 29.60 0 16024 27350 26500 26000 25150 24650 26250 24900 66 7650 1000 15900 50 1 6613820 1865 33.57 2.57 12 0.98 840.00 10981.00 89900 20240611 -68.63 14550 20231206 93.81 89900 -68.63 20240611 16250 73.54 20240201 89900 -68.63 20240611 14910 89.13 20231211 2.44 N 009470 1000 66 억 1957471 N N 5 N 00 N
4 20241210 140239 55 60.00 KOSPI 전기.전자 N N N Y 60 N 28250 2600 2 10.14 1610427950 58452 68.02 25650 28350 25650 33300 18000 25650 27556.57 29.60 0 15747 27350 26500 26000 25150 24650 26250 24900 66 7650 1000 15900 50 1 6613820 1868 33.63 2.57 12 0.88 840.00 10981.00 89900 20240611 -68.58 14550 20231206 94.16 89900 -68.58 20240611 16250 73.85 20240201 89900 -68.58 20240611 14910 89.47 20231211 2.44 N 009470 1000 66 억 1957471 N N 5 N 00 N
5 20241210 130237 55 60.00 KOSPI 전기.전자 N N N Y 60 N 28300 2650 2 10.33 1430481650 52087 60.61 25650 28300 25650 33300 18000 25650 27468.97 29.60 0 15760 27350 26500 26000 25150 24650 26250 24900 66 7650 1000 15900 50 1 6613820 1872 33.69 2.58 12 0.79 840.00 10981.00 89900 20240611 -68.52 14550 20231206 94.50 89900 -68.52 20240611 16250 74.15 20240201 89900 -68.52 20240611 14910 89.81 20231211 2.44 N 009470 1000 66 억 1957471 N N 5 N 00 N
6 20241210 120237 55 60.00 KOSPI 전기.전자 N N N Y 60 N 28100 2450 2 9.55 1162516400 42579 49.55 25650 28200 25650 33300 18000 25650 27308.89 29.60 0 12405 27350 26500 26000 25150 24650 26250 24900 66 7650 1000 15900 50 1 6613820 1858 33.45 2.56 12 0.64 840.00 10981.00 89900 20240611 -68.74 14550 20231206 93.13 89900 -68.74 20240611 16250 72.92 20240201 89900 -68.74 20240611 14910 88.46 20231211 2.44 N 009470 1000 66 억 1957471 N N 5 N 00 N
7 20241210 110237 55 60.00 KOSPI 전기.전자 N N N Y 60 N 28050 2400 2 9.36 986116950 36276 42.21 25650 28200 25650 33300 18000 25650 27190.61 29.60 0 10999 27350 26500 26000 25150 24650 26250 24900 66 7650 1000 15900 50 1 6613820 1855 33.39 2.55 12 0.55 840.00 10981.00 89900 20240611 -68.80 14550 20231206 92.78 89900 -68.80 20240611 16250 72.62 20240201 89900 -68.80 20240611 14910 88.13 20231211 2.44 N 009470 1000 66 억 1957471 N N 5 N 00 N
8 20241210 100237 55 60.00 KOSPI 전기.전자 N N N Y 60 N 27750 2100 2 8.19 622830750 23260 27.07 25650 27850 25650 33300 18000 25650 26784.81 29.60 0 5214 27350 26500 26000 25150 24650 26250 24900 66 7650 1000 15900 50 1 6613820 1835 33.04 2.53 12 0.35 840.00 10981.00 89900 20240611 -69.13 14550 20231206 90.72 89900 -69.13 20240611 16250 70.77 20240201 89900 -69.13 20240611 14910 86.12 20231211 2.44 N 009470 1000 66 억 1957471 N N 5 N 00 N
9 20241210 090240 55 60.00 KOSPI 전기.전자 N N N Y 60 N 26050 400 2 1.56 114590400 4422 5.15 25650 26500 25650 33300 18000 25650 25923.73 29.60 0 478 27350 26500 26000 25150 24650 26250 24900 66 7650 1000 15900 50 1 6613820 1723 31.01 2.37 12 0.07 840.00 10981.00 89900 20240611 -71.02 14550 20231206 79.04 89900 -71.02 20240611 16250 60.31 20240201 89900 -71.02 20240611 14910 74.71 20231211 2.44 N 009470 1000 66 억 1957471 N N 5 N 00 N
10 20241209 160236 55 60.00 KOSPI 전기.전자 N N N Y 60 N 25650 -1850 5 -6.73 2210762150 84960 114.94 26400 26850 25500 35750 19250 27500 26016.53 29.07 0 36929 30633 29066 27783 26216 24933 28425 25575 66 8250 1000 17050 50 1 6613820 1696 30.54 2.34 12 1.28 840.00 10981.00 89900 20240611 -71.47 14550 20231206 76.29 89900 -71.47 20240611 16250 57.85 20240201 89900 -71.47 20240611 14910 72.03 20231211 2.56 N 009470 1000 66 억 1922400 N N 5 N 00 N
11 20241209 150238 55 60.00 KOSPI 전기.전자 N N N Y 60 N 25700 -1800 5 -6.55 2012316050 77227 104.48 26400 26850 25500 35750 19250 27500 26051.51 29.07 0 33169 30633 29066 27783 26216 24933 28425 25575 66 8250 1000 17050 50 1 6613820 1700 30.60 2.34 12 1.17 840.00 10981.00 89900 20240611 -71.41 14550 20231206 76.63 89900 -71.41 20240611 16250 58.15 20240201 89900 -71.41 20240611 14910 72.37 20231211 2.56 N 009470 1000 66 억 1922400 N N 0 N 00 N
12 20241209 140238 55 60.00 KOSPI 전기.전자 N N N Y 60 N 25950 -1550 5 -5.64 1670930800 63973 86.55 26400 26850 25550 35750 19250 27500 26112.79 29.07 0 24008 30633 29066 27783 26216 24933 28425 25575 66 8250 1000 17050 50 1 6613820 1716 30.89 2.36 12 0.97 840.00 10981.00 89900 20240611 -71.13 14550 20231206 78.35 89900 -71.13 20240611 16250 59.69 20240201 89900 -71.13 20240611 14910 74.04 20231211 2.56 N 009470 1000 66 억 1922400 N N 0 N 00 N