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
015260/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
20241210,160312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,616,25,2,4.23,9828948,16063,63.86,601,630,595,768,414,591,611.90,0.00,0,2123,630,610,598,578,566,604,572,226,177,500,410,1,1,45116894,278,-2.83,0.85,12,0.04,-218.00,726.00,1650,20240105,-62.67,563,20241119,9.41,1650,-62.67,20240105,563,9.41,20241119,1650,-62.67,20240105,563,9.41,20241119,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20241210,150311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,620,29,2,4.91,9458868,15463,61.47,601,630,595,768,414,591,611.71,0.00,0,2202,630,610,598,578,566,604,572,226,177,500,410,1,1,45116894,280,-2.84,0.85,12,0.03,-218.00,726.00,1650,20240105,-62.42,563,20241119,10.12,1650,-62.42,20240105,563,10.12,20241119,1650,-62.42,20240105,563,10.12,20241119,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20241210,140311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,618,27,2,4.57,7427652,12183,48.43,601,630,595,768,414,591,609.67,0.00,0,1968,630,610,598,578,566,604,572,226,177,500,410,1,1,45116894,279,-2.83,0.85,12,0.03,-218.00,726.00,1650,20240105,-62.55,563,20241119,9.77,1650,-62.55,20240105,563,9.77,20241119,1650,-62.55,20240105,563,9.77,20241119,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20241210,130310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,623,32,2,5.41,4118987,6781,26.96,601,630,595,768,414,591,607.43,0.00,0,39,630,610,598,578,566,604,572,226,177,500,410,1,1,45116894,281,-2.86,0.86,12,0.02,-218.00,726.00,1650,20240105,-62.24,563,20241119,10.66,1650,-62.24,20240105,563,10.66,20241119,1650,-62.24,20240105,563,10.66,20241119,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20241210,120310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,625,34,2,5.75,3931312,6478,25.75,601,630,595,768,414,591,606.87,0.00,0,192,630,610,598,578,566,604,572,226,177,500,410,1,1,45116894,282,-2.87,0.86,12,0.01,-218.00,726.00,1650,20240105,-62.12,563,20241119,11.01,1650,-62.12,20240105,563,11.01,20241119,1650,-62.12,20240105,563,11.01,20241119,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20241210,110310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,618,27,2,4.57,2947498,4892,19.45,601,618,595,768,414,591,602.51,0.00,0,252,630,610,598,578,566,604,572,226,177,500,410,1,1,45116894,279,-2.83,0.85,12,0.01,-218.00,726.00,1650,20240105,-62.55,563,20241119,9.77,1650,-62.55,20240105,563,9.77,20241119,1650,-62.55,20240105,563,9.77,20241119,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20241210,100310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,601,10,2,1.69,2114058,3523,14.01,601,610,595,768,414,591,600.07,0.00,0,373,630,610,598,578,566,604,572,226,177,500,410,1,1,45116894,271,-2.76,0.83,12,0.01,-218.00,726.00,1650,20240105,-63.58,563,20241119,6.75,1650,-63.58,20240105,563,6.75,20241119,1650,-63.58,20240105,563,6.75,20241119,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20241210,090313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,601,10,2,1.69,901500,1500,5.96,601,601,601,768,414,591,601.00,0.00,0,0,630,610,598,578,566,604,572,226,177,500,410,1,1,45116894,271,-2.76,0.83,12,0.00,-218.00,726.00,1650,20240105,-63.58,563,20241119,6.75,1650,-63.58,20240105,563,6.75,20241119,1650,-63.58,20240105,563,6.75,20241119,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20241209,160309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,591,-28,5,-4.52,15199221,25147,78.25,618,618,586,804,434,619,604.41,0.00,0,-44,696,657,638,599,580,648,590,226,185,500,430,1,1,45116894,267,-2.71,0.81,12,0.06,-218.00,726.00,1650,20240105,-64.18,563,20241119,4.97,1650,-64.18,20240105,563,4.97,20241119,1650,-64.18,20240105,563,4.97,20241119,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20241209,150311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,608,-11,5,-1.78,12892311,21280,66.22,618,618,586,804,434,619,605.84,0.00,0,-38,696,657,638,599,580,648,590,226,185,500,430,1,1,45116894,274,-2.79,0.84,12,0.05,-218.00,726.00,1650,20240105,-63.15,563,20241119,7.99,1650,-63.15,20240105,563,7.99,20241119,1650,-63.15,20240105,563,7.99,20241119,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20241209,140311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,607,-12,5,-1.94,11671562,19272,59.97,618,618,586,804,434,619,605.62,0.00,0,1866,696,657,638,599,580,648,590,226,185,500,430,1,1,45116894,274,-2.78,0.84,12,0.04,-218.00,726.00,1650,20240105,-63.21,563,20241119,7.82,1650,-63.21,20240105,563,7.82,20241119,1650,-63.21,20240105,563,7.82,20241119,0.01,N,015260,500,225 억,,0,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 160312 57 100.00 KOSPI 전기.전자 N N N N N 616 25 2 4.23 9828948 16063 63.86 601 630 595 768 414 591 611.90 0.00 0 2123 630 610 598 578 566 604 572 226 177 500 410 1 1 45116894 278 -2.83 0.85 12 0.04 -218.00 726.00 1650 20240105 -62.67 563 20241119 9.41 1650 -62.67 20240105 563 9.41 20241119 1650 -62.67 20240105 563 9.41 20241119 0.01 N 015260 500 225 억 0 N N 0 N 00 N
3 20241210 150311 57 100.00 KOSPI 전기.전자 N N N N N 620 29 2 4.91 9458868 15463 61.47 601 630 595 768 414 591 611.71 0.00 0 2202 630 610 598 578 566 604 572 226 177 500 410 1 1 45116894 280 -2.84 0.85 12 0.03 -218.00 726.00 1650 20240105 -62.42 563 20241119 10.12 1650 -62.42 20240105 563 10.12 20241119 1650 -62.42 20240105 563 10.12 20241119 0.01 N 015260 500 225 억 0 N N 0 N 00 N
4 20241210 140311 57 100.00 KOSPI 전기.전자 N N N N N 618 27 2 4.57 7427652 12183 48.43 601 630 595 768 414 591 609.67 0.00 0 1968 630 610 598 578 566 604 572 226 177 500 410 1 1 45116894 279 -2.83 0.85 12 0.03 -218.00 726.00 1650 20240105 -62.55 563 20241119 9.77 1650 -62.55 20240105 563 9.77 20241119 1650 -62.55 20240105 563 9.77 20241119 0.01 N 015260 500 225 억 0 N N 0 N 00 N
5 20241210 130310 57 100.00 KOSPI 전기.전자 N N N N N 623 32 2 5.41 4118987 6781 26.96 601 630 595 768 414 591 607.43 0.00 0 39 630 610 598 578 566 604 572 226 177 500 410 1 1 45116894 281 -2.86 0.86 12 0.02 -218.00 726.00 1650 20240105 -62.24 563 20241119 10.66 1650 -62.24 20240105 563 10.66 20241119 1650 -62.24 20240105 563 10.66 20241119 0.01 N 015260 500 225 억 0 N N 0 N 00 N
6 20241210 120310 57 100.00 KOSPI 전기.전자 N N N N N 625 34 2 5.75 3931312 6478 25.75 601 630 595 768 414 591 606.87 0.00 0 192 630 610 598 578 566 604 572 226 177 500 410 1 1 45116894 282 -2.87 0.86 12 0.01 -218.00 726.00 1650 20240105 -62.12 563 20241119 11.01 1650 -62.12 20240105 563 11.01 20241119 1650 -62.12 20240105 563 11.01 20241119 0.01 N 015260 500 225 억 0 N N 0 N 00 N
7 20241210 110310 57 100.00 KOSPI 전기.전자 N N N N N 618 27 2 4.57 2947498 4892 19.45 601 618 595 768 414 591 602.51 0.00 0 252 630 610 598 578 566 604 572 226 177 500 410 1 1 45116894 279 -2.83 0.85 12 0.01 -218.00 726.00 1650 20240105 -62.55 563 20241119 9.77 1650 -62.55 20240105 563 9.77 20241119 1650 -62.55 20240105 563 9.77 20241119 0.01 N 015260 500 225 억 0 N N 0 N 00 N
8 20241210 100310 57 100.00 KOSPI 전기.전자 N N N N N 601 10 2 1.69 2114058 3523 14.01 601 610 595 768 414 591 600.07 0.00 0 373 630 610 598 578 566 604 572 226 177 500 410 1 1 45116894 271 -2.76 0.83 12 0.01 -218.00 726.00 1650 20240105 -63.58 563 20241119 6.75 1650 -63.58 20240105 563 6.75 20241119 1650 -63.58 20240105 563 6.75 20241119 0.01 N 015260 500 225 억 0 N N 0 N 00 N
9 20241210 090313 57 100.00 KOSPI 전기.전자 N N N N N 601 10 2 1.69 901500 1500 5.96 601 601 601 768 414 591 601.00 0.00 0 0 630 610 598 578 566 604 572 226 177 500 410 1 1 45116894 271 -2.76 0.83 12 0.00 -218.00 726.00 1650 20240105 -63.58 563 20241119 6.75 1650 -63.58 20240105 563 6.75 20241119 1650 -63.58 20240105 563 6.75 20241119 0.01 N 015260 500 225 억 0 N N 0 N 00 N
10 20241209 160309 57 100.00 KOSPI 전기.전자 N N N N N 591 -28 5 -4.52 15199221 25147 78.25 618 618 586 804 434 619 604.41 0.00 0 -44 696 657 638 599 580 648 590 226 185 500 430 1 1 45116894 267 -2.71 0.81 12 0.06 -218.00 726.00 1650 20240105 -64.18 563 20241119 4.97 1650 -64.18 20240105 563 4.97 20241119 1650 -64.18 20240105 563 4.97 20241119 0.01 N 015260 500 225 억 0 N N 0 N 00 N
11 20241209 150311 57 100.00 KOSPI 전기.전자 N N N N N 608 -11 5 -1.78 12892311 21280 66.22 618 618 586 804 434 619 605.84 0.00 0 -38 696 657 638 599 580 648 590 226 185 500 430 1 1 45116894 274 -2.79 0.84 12 0.05 -218.00 726.00 1650 20240105 -63.15 563 20241119 7.99 1650 -63.15 20240105 563 7.99 20241119 1650 -63.15 20240105 563 7.99 20241119 0.01 N 015260 500 225 억 0 N N 0 N 00 N
12 20241209 140311 57 100.00 KOSPI 전기.전자 N N N N N 607 -12 5 -1.94 11671562 19272 59.97 618 618 586 804 434 619 605.62 0.00 0 1866 696 657 638 599 580 648 590 226 185 500 430 1 1 45116894 274 -2.78 0.84 12 0.04 -218.00 726.00 1650 20240105 -63.21 563 20241119 7.82 1650 -63.21 20240105 563 7.82 20241119 1650 -63.21 20240105 563 7.82 20241119 0.01 N 015260 500 225 억 0 N N 0 N 00 N