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
011230/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
20241210,160251,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3040,300,2,10.95,556800900,191657,53.61,2740,3040,2740,3560,1920,2740,2905.60,3.20,0,16961,3160,2950,2840,2630,2520,2895,2575,169,820,1000,1690,5,1,16902700,514,-6.67,2.14,12,1.13,-456.00,1419.00,5460,20240219,-44.32,2490,20241113,22.09,5460,-44.32,20240219,2490,22.09,20241113,5460,-44.32,20240219,2490,22.09,20241113,0.00,N,011230,1000,169 억,,540556,N,N,0,N,00,N
20241210,150251,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2970,230,2,8.39,521381165,179873,50.31,2740,3010,2740,3560,1920,2740,2899.24,3.20,0,16524,3160,2950,2840,2630,2520,2895,2575,169,820,1000,1690,5,1,16902700,502,-6.51,2.09,12,1.06,-456.00,1419.00,5460,20240219,-45.60,2490,20241113,19.28,5460,-45.60,20240219,2490,19.28,20241113,5460,-45.60,20240219,2490,19.28,20241113,0.00,N,011230,1000,169 억,,540556,N,N,0,N,00,N
20241210,140251,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2920,180,2,6.57,371487605,129490,36.22,2740,2930,2740,3560,1920,2740,2869.57,3.20,0,23633,3160,2950,2840,2630,2520,2895,2575,169,820,1000,1690,5,1,16902700,494,-6.40,2.06,12,0.77,-456.00,1419.00,5460,20240219,-46.52,2490,20241113,17.27,5460,-46.52,20240219,2490,17.27,20241113,5460,-46.52,20240219,2490,17.27,20241113,0.00,N,011230,1000,169 억,,540556,N,N,0,N,00,N
20241210,130249,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2895,155,2,5.66,342784560,119639,33.47,2740,2930,2740,3560,1920,2740,2865.91,3.20,0,22906,3160,2950,2840,2630,2520,2895,2575,169,820,1000,1690,5,1,16902700,489,-6.35,2.04,12,0.71,-456.00,1419.00,5460,20240219,-46.98,2490,20241113,16.27,5460,-46.98,20240219,2490,16.27,20241113,5460,-46.98,20240219,2490,16.27,20241113,0.00,N,011230,1000,169 억,,540556,N,N,0,N,00,N
20241210,120250,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2910,170,2,6.20,299615460,104758,29.30,2740,2930,2740,3560,1920,2740,2860.90,3.20,0,25578,3160,2950,2840,2630,2520,2895,2575,169,820,1000,1690,5,1,16902700,492,-6.38,2.05,12,0.62,-456.00,1419.00,5460,20240219,-46.70,2490,20241113,16.87,5460,-46.70,20240219,2490,16.87,20241113,5460,-46.70,20240219,2490,16.87,20241113,0.00,N,011230,1000,169 억,,540556,N,N,0,N,00,N
20241210,110250,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2910,170,2,6.20,260684530,91396,25.57,2740,2915,2740,3560,1920,2740,2853.14,3.20,0,27651,3160,2950,2840,2630,2520,2895,2575,169,820,1000,1690,5,1,16902700,492,-6.38,2.05,12,0.54,-456.00,1419.00,5460,20240219,-46.70,2490,20241113,16.87,5460,-46.70,20240219,2490,16.87,20241113,5460,-46.70,20240219,2490,16.87,20241113,0.00,N,011230,1000,169 억,,540556,N,N,0,N,00,N
20241210,100250,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2870,130,2,4.74,211522840,74392,20.81,2740,2880,2740,3560,1920,2740,2844.36,3.20,0,22599,3160,2950,2840,2630,2520,2895,2575,169,820,1000,1690,5,1,16902700,485,-6.29,2.02,12,0.44,-456.00,1419.00,5460,20240219,-47.44,2490,20241113,15.26,5460,-47.44,20240219,2490,15.26,20241113,5460,-47.44,20240219,2490,15.26,20241113,0.00,N,011230,1000,169 억,,540556,N,N,0,N,00,N
20241210,090252,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2775,35,2,1.28,20642500,7448,2.08,2740,2805,2740,3560,1920,2740,2774.92,3.20,0,-1285,3160,2950,2840,2630,2520,2895,2575,169,820,1000,1690,5,1,16902700,469,-6.09,1.96,12,0.04,-456.00,1419.00,5460,20240219,-49.18,2490,20241113,11.45,5460,-49.18,20240219,2490,11.45,20241113,5460,-49.18,20240219,2490,11.45,20241113,0.00,N,011230,1000,169 억,,540556,N,N,0,N,00,N
20241209,160248,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2740,-365,5,-11.76,1015859290,356195,75.94,2995,3050,2730,4035,2175,3105,2851.98,3.01,0,38056,3545,3325,3165,2945,2785,3245,2865,169,930,1000,1920,5,1,16902700,463,-6.01,1.93,12,2.11,-456.00,1419.00,5460,20240219,-49.82,2490,20241113,10.04,5460,-49.82,20240219,2490,10.04,20241113,5460,-49.82,20240219,2490,10.04,20241113,0.01,N,011230,1000,169 억,,508467,N,N,0,N,00,N
20241209,150251,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2735,-370,5,-11.92,974419235,341078,72.72,2995,3050,2730,4035,2175,3105,2856.88,3.01,0,36987,3545,3325,3165,2945,2785,3245,2865,169,930,1000,1920,5,1,16902700,462,-6.00,1.93,12,2.02,-456.00,1419.00,5460,20240219,-49.91,2490,20241113,9.84,5460,-49.91,20240219,2490,9.84,20241113,5460,-49.91,20240219,2490,9.84,20241113,0.01,N,011230,1000,169 억,,508467,N,N,0,N,00,N
20241209,140250,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2775,-330,5,-10.63,887674335,309530,65.99,2995,3050,2730,4035,2175,3105,2867.81,3.01,0,32104,3545,3325,3165,2945,2785,3245,2865,169,930,1000,1920,5,1,16902700,469,-6.09,1.96,12,1.83,-456.00,1419.00,5460,20240219,-49.18,2490,20241113,11.45,5460,-49.18,20240219,2490,11.45,20241113,5460,-49.18,20240219,2490,11.45,20241113,0.01,N,011230,1000,169 억,,508467,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 160251 57 100.00 KOSPI 전기.전자 N N N N N 3040 300 2 10.95 556800900 191657 53.61 2740 3040 2740 3560 1920 2740 2905.60 3.20 0 16961 3160 2950 2840 2630 2520 2895 2575 169 820 1000 1690 5 1 16902700 514 -6.67 2.14 12 1.13 -456.00 1419.00 5460 20240219 -44.32 2490 20241113 22.09 5460 -44.32 20240219 2490 22.09 20241113 5460 -44.32 20240219 2490 22.09 20241113 0.00 N 011230 1000 169 억 540556 N N 0 N 00 N
3 20241210 150251 57 100.00 KOSPI 전기.전자 N N N N N 2970 230 2 8.39 521381165 179873 50.31 2740 3010 2740 3560 1920 2740 2899.24 3.20 0 16524 3160 2950 2840 2630 2520 2895 2575 169 820 1000 1690 5 1 16902700 502 -6.51 2.09 12 1.06 -456.00 1419.00 5460 20240219 -45.60 2490 20241113 19.28 5460 -45.60 20240219 2490 19.28 20241113 5460 -45.60 20240219 2490 19.28 20241113 0.00 N 011230 1000 169 억 540556 N N 0 N 00 N
4 20241210 140251 57 100.00 KOSPI 전기.전자 N N N N N 2920 180 2 6.57 371487605 129490 36.22 2740 2930 2740 3560 1920 2740 2869.57 3.20 0 23633 3160 2950 2840 2630 2520 2895 2575 169 820 1000 1690 5 1 16902700 494 -6.40 2.06 12 0.77 -456.00 1419.00 5460 20240219 -46.52 2490 20241113 17.27 5460 -46.52 20240219 2490 17.27 20241113 5460 -46.52 20240219 2490 17.27 20241113 0.00 N 011230 1000 169 억 540556 N N 0 N 00 N
5 20241210 130249 57 100.00 KOSPI 전기.전자 N N N N N 2895 155 2 5.66 342784560 119639 33.47 2740 2930 2740 3560 1920 2740 2865.91 3.20 0 22906 3160 2950 2840 2630 2520 2895 2575 169 820 1000 1690 5 1 16902700 489 -6.35 2.04 12 0.71 -456.00 1419.00 5460 20240219 -46.98 2490 20241113 16.27 5460 -46.98 20240219 2490 16.27 20241113 5460 -46.98 20240219 2490 16.27 20241113 0.00 N 011230 1000 169 억 540556 N N 0 N 00 N
6 20241210 120250 57 100.00 KOSPI 전기.전자 N N N N N 2910 170 2 6.20 299615460 104758 29.30 2740 2930 2740 3560 1920 2740 2860.90 3.20 0 25578 3160 2950 2840 2630 2520 2895 2575 169 820 1000 1690 5 1 16902700 492 -6.38 2.05 12 0.62 -456.00 1419.00 5460 20240219 -46.70 2490 20241113 16.87 5460 -46.70 20240219 2490 16.87 20241113 5460 -46.70 20240219 2490 16.87 20241113 0.00 N 011230 1000 169 억 540556 N N 0 N 00 N
7 20241210 110250 57 100.00 KOSPI 전기.전자 N N N N N 2910 170 2 6.20 260684530 91396 25.57 2740 2915 2740 3560 1920 2740 2853.14 3.20 0 27651 3160 2950 2840 2630 2520 2895 2575 169 820 1000 1690 5 1 16902700 492 -6.38 2.05 12 0.54 -456.00 1419.00 5460 20240219 -46.70 2490 20241113 16.87 5460 -46.70 20240219 2490 16.87 20241113 5460 -46.70 20240219 2490 16.87 20241113 0.00 N 011230 1000 169 억 540556 N N 0 N 00 N
8 20241210 100250 57 100.00 KOSPI 전기.전자 N N N N N 2870 130 2 4.74 211522840 74392 20.81 2740 2880 2740 3560 1920 2740 2844.36 3.20 0 22599 3160 2950 2840 2630 2520 2895 2575 169 820 1000 1690 5 1 16902700 485 -6.29 2.02 12 0.44 -456.00 1419.00 5460 20240219 -47.44 2490 20241113 15.26 5460 -47.44 20240219 2490 15.26 20241113 5460 -47.44 20240219 2490 15.26 20241113 0.00 N 011230 1000 169 억 540556 N N 0 N 00 N
9 20241210 090252 57 100.00 KOSPI 전기.전자 N N N N N 2775 35 2 1.28 20642500 7448 2.08 2740 2805 2740 3560 1920 2740 2774.92 3.20 0 -1285 3160 2950 2840 2630 2520 2895 2575 169 820 1000 1690 5 1 16902700 469 -6.09 1.96 12 0.04 -456.00 1419.00 5460 20240219 -49.18 2490 20241113 11.45 5460 -49.18 20240219 2490 11.45 20241113 5460 -49.18 20240219 2490 11.45 20241113 0.00 N 011230 1000 169 억 540556 N N 0 N 00 N
10 20241209 160248 57 100.00 KOSPI 전기.전자 N N N N N 2740 -365 5 -11.76 1015859290 356195 75.94 2995 3050 2730 4035 2175 3105 2851.98 3.01 0 38056 3545 3325 3165 2945 2785 3245 2865 169 930 1000 1920 5 1 16902700 463 -6.01 1.93 12 2.11 -456.00 1419.00 5460 20240219 -49.82 2490 20241113 10.04 5460 -49.82 20240219 2490 10.04 20241113 5460 -49.82 20240219 2490 10.04 20241113 0.01 N 011230 1000 169 억 508467 N N 0 N 00 N
11 20241209 150251 57 100.00 KOSPI 전기.전자 N N N N N 2735 -370 5 -11.92 974419235 341078 72.72 2995 3050 2730 4035 2175 3105 2856.88 3.01 0 36987 3545 3325 3165 2945 2785 3245 2865 169 930 1000 1920 5 1 16902700 462 -6.00 1.93 12 2.02 -456.00 1419.00 5460 20240219 -49.91 2490 20241113 9.84 5460 -49.91 20240219 2490 9.84 20241113 5460 -49.91 20240219 2490 9.84 20241113 0.01 N 011230 1000 169 억 508467 N N 0 N 00 N
12 20241209 140250 57 100.00 KOSPI 전기.전자 N N N N N 2775 -330 5 -10.63 887674335 309530 65.99 2995 3050 2730 4035 2175 3105 2867.81 3.01 0 32104 3545 3325 3165 2945 2785 3245 2865 169 930 1000 1920 5 1 16902700 469 -6.09 1.96 12 1.83 -456.00 1419.00 5460 20240219 -49.18 2490 20241113 11.45 5460 -49.18 20240219 2490 11.45 20241113 5460 -49.18 20240219 2490 11.45 20241113 0.01 N 011230 1000 169 억 508467 N N 0 N 00 N