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
017040/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
20241210,160319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1394,106,2,8.23,258324275,191164,65.75,1282,1397,1282,1674,902,1288,1351.30,3.59,0,84074,1385,1336,1301,1252,1217,1319,1235,217,386,500,850,1,1,43337615,604,5.78,0.49,12,0.44,241.00,2835.00,3320,20240508,-58.01,1250,20241031,11.52,3320,-58.01,20240508,1250,11.52,20241031,3320,-58.01,20240508,1250,11.52,20241031,3.20,N,017040,500,216 억,,1553749,N,N,67,N,00,N
20241210,150318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1386,98,2,7.61,249825707,185063,63.65,1282,1395,1282,1674,902,1288,1349.95,3.59,0,84247,1385,1336,1301,1252,1217,1319,1235,217,386,500,850,1,1,43337615,601,5.75,0.49,12,0.43,241.00,2835.00,3320,20240508,-58.25,1250,20241031,10.88,3320,-58.25,20240508,1250,10.88,20241031,3320,-58.25,20240508,1250,10.88,20241031,3.20,N,017040,500,216 억,,1553749,N,N,28,N,00,N
20241210,140318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1365,77,2,5.98,178303983,133316,45.85,1282,1371,1282,1674,902,1288,1337.45,3.59,0,73457,1385,1336,1301,1252,1217,1319,1235,217,386,500,850,1,1,43337615,592,5.66,0.48,12,0.31,241.00,2835.00,3320,20240508,-58.89,1250,20241031,9.20,3320,-58.89,20240508,1250,9.20,20241031,3320,-58.89,20240508,1250,9.20,20241031,3.20,N,017040,500,216 억,,1553749,N,N,28,N,00,N
20241210,130317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1355,67,2,5.20,173576257,129834,44.65,1282,1371,1282,1674,902,1288,1336.91,3.59,0,73323,1385,1336,1301,1252,1217,1319,1235,217,386,500,850,1,1,43337615,587,5.62,0.48,12,0.30,241.00,2835.00,3320,20240508,-59.19,1250,20241031,8.40,3320,-59.19,20240508,1250,8.40,20241031,3320,-59.19,20240508,1250,8.40,20241031,3.20,N,017040,500,216 억,,1553749,N,N,28,N,00,N
20241210,120317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1355,67,2,5.20,161255659,120692,41.51,1282,1371,1282,1674,902,1288,1336.09,3.59,0,70752,1385,1336,1301,1252,1217,1319,1235,217,386,500,850,1,1,43337615,587,5.62,0.48,12,0.28,241.00,2835.00,3320,20240508,-59.19,1250,20241031,8.40,3320,-59.19,20240508,1250,8.40,20241031,3320,-59.19,20240508,1250,8.40,20241031,3.20,N,017040,500,216 억,,1553749,N,N,28,N,00,N
20241210,110317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1365,77,2,5.98,137071528,102936,35.40,1282,1366,1282,1674,902,1288,1331.62,3.59,0,65848,1385,1336,1301,1252,1217,1319,1235,217,386,500,850,1,1,43337615,592,5.66,0.48,12,0.24,241.00,2835.00,3320,20240508,-58.89,1250,20241031,9.20,3320,-58.89,20240508,1250,9.20,20241031,3320,-58.89,20240508,1250,9.20,20241031,3.20,N,017040,500,216 억,,1553749,N,N,28,N,00,N
20241210,100318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1358,70,2,5.43,111074800,83783,28.82,1282,1358,1282,1674,902,1288,1325.74,3.59,0,57509,1385,1336,1301,1252,1217,1319,1235,217,386,500,850,1,1,43337615,589,5.63,0.48,12,0.19,241.00,2835.00,3320,20240508,-59.10,1250,20241031,8.64,3320,-59.10,20240508,1250,8.64,20241031,3320,-59.10,20240508,1250,8.64,20241031,3.20,N,017040,500,216 억,,1553749,N,N,28,N,00,N
20241210,090320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1310,22,2,1.71,17451765,13571,4.67,1282,1310,1282,1674,902,1288,1285.96,3.59,0,7232,1385,1336,1301,1252,1217,1319,1235,217,386,500,850,1,1,43337615,568,5.44,0.46,12,0.03,241.00,2835.00,3320,20240508,-60.54,1250,20241031,4.80,3320,-60.54,20240508,1250,4.80,20241031,3320,-60.54,20240508,1250,4.80,20241031,3.20,N,017040,500,216 억,,1553749,N,N,28,N,00,N
20241209,160316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1288,-94,5,-6.80,375986201,290491,99.56,1342,1350,1266,1796,968,1382,1294.33,3.70,0,-52345,1470,1425,1361,1316,1252,1448,1339,217,414,500,910,1,1,43337615,558,5.34,0.45,12,0.67,241.00,2835.00,3320,20240508,-61.20,1250,20241031,3.04,3320,-61.20,20240508,1250,3.04,20241031,3320,-61.20,20240508,1250,3.04,20241031,3.21,N,017040,500,216 억,,1602535,N,N,28,N,00,N
20241209,150318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1291,-91,5,-6.58,349970809,270294,92.64,1342,1350,1266,1796,968,1382,1294.78,3.70,0,-48964,1470,1425,1361,1316,1252,1448,1339,217,414,500,910,1,1,43337615,559,5.36,0.46,12,0.62,241.00,2835.00,3320,20240508,-61.11,1250,20241031,3.28,3320,-61.11,20240508,1250,3.28,20241031,3320,-61.11,20240508,1250,3.28,20241031,3.21,N,017040,500,216 억,,1602535,N,N,0,N,00,N
20241209,140318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1307,-75,5,-5.43,324454260,250599,85.89,1342,1350,1266,1796,968,1382,1294.71,3.70,0,-43577,1470,1425,1361,1316,1252,1448,1339,217,414,500,910,1,1,43337615,566,5.42,0.46,12,0.58,241.00,2835.00,3320,20240508,-60.63,1250,20241031,4.56,3320,-60.63,20240508,1250,4.56,20241031,3320,-60.63,20240508,1250,4.56,20241031,3.21,N,017040,500,216 억,,1602535,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 160319 57 100.00 KOSPI 전기.전자 N N N N N 1394 106 2 8.23 258324275 191164 65.75 1282 1397 1282 1674 902 1288 1351.30 3.59 0 84074 1385 1336 1301 1252 1217 1319 1235 217 386 500 850 1 1 43337615 604 5.78 0.49 12 0.44 241.00 2835.00 3320 20240508 -58.01 1250 20241031 11.52 3320 -58.01 20240508 1250 11.52 20241031 3320 -58.01 20240508 1250 11.52 20241031 3.20 N 017040 500 216 억 1553749 N N 67 N 00 N
3 20241210 150318 57 100.00 KOSPI 전기.전자 N N N N N 1386 98 2 7.61 249825707 185063 63.65 1282 1395 1282 1674 902 1288 1349.95 3.59 0 84247 1385 1336 1301 1252 1217 1319 1235 217 386 500 850 1 1 43337615 601 5.75 0.49 12 0.43 241.00 2835.00 3320 20240508 -58.25 1250 20241031 10.88 3320 -58.25 20240508 1250 10.88 20241031 3320 -58.25 20240508 1250 10.88 20241031 3.20 N 017040 500 216 억 1553749 N N 28 N 00 N
4 20241210 140318 57 100.00 KOSPI 전기.전자 N N N N N 1365 77 2 5.98 178303983 133316 45.85 1282 1371 1282 1674 902 1288 1337.45 3.59 0 73457 1385 1336 1301 1252 1217 1319 1235 217 386 500 850 1 1 43337615 592 5.66 0.48 12 0.31 241.00 2835.00 3320 20240508 -58.89 1250 20241031 9.20 3320 -58.89 20240508 1250 9.20 20241031 3320 -58.89 20240508 1250 9.20 20241031 3.20 N 017040 500 216 억 1553749 N N 28 N 00 N
5 20241210 130317 57 100.00 KOSPI 전기.전자 N N N N N 1355 67 2 5.20 173576257 129834 44.65 1282 1371 1282 1674 902 1288 1336.91 3.59 0 73323 1385 1336 1301 1252 1217 1319 1235 217 386 500 850 1 1 43337615 587 5.62 0.48 12 0.30 241.00 2835.00 3320 20240508 -59.19 1250 20241031 8.40 3320 -59.19 20240508 1250 8.40 20241031 3320 -59.19 20240508 1250 8.40 20241031 3.20 N 017040 500 216 억 1553749 N N 28 N 00 N
6 20241210 120317 57 100.00 KOSPI 전기.전자 N N N N N 1355 67 2 5.20 161255659 120692 41.51 1282 1371 1282 1674 902 1288 1336.09 3.59 0 70752 1385 1336 1301 1252 1217 1319 1235 217 386 500 850 1 1 43337615 587 5.62 0.48 12 0.28 241.00 2835.00 3320 20240508 -59.19 1250 20241031 8.40 3320 -59.19 20240508 1250 8.40 20241031 3320 -59.19 20240508 1250 8.40 20241031 3.20 N 017040 500 216 억 1553749 N N 28 N 00 N
7 20241210 110317 57 100.00 KOSPI 전기.전자 N N N N N 1365 77 2 5.98 137071528 102936 35.40 1282 1366 1282 1674 902 1288 1331.62 3.59 0 65848 1385 1336 1301 1252 1217 1319 1235 217 386 500 850 1 1 43337615 592 5.66 0.48 12 0.24 241.00 2835.00 3320 20240508 -58.89 1250 20241031 9.20 3320 -58.89 20240508 1250 9.20 20241031 3320 -58.89 20240508 1250 9.20 20241031 3.20 N 017040 500 216 억 1553749 N N 28 N 00 N
8 20241210 100318 57 100.00 KOSPI 전기.전자 N N N N N 1358 70 2 5.43 111074800 83783 28.82 1282 1358 1282 1674 902 1288 1325.74 3.59 0 57509 1385 1336 1301 1252 1217 1319 1235 217 386 500 850 1 1 43337615 589 5.63 0.48 12 0.19 241.00 2835.00 3320 20240508 -59.10 1250 20241031 8.64 3320 -59.10 20240508 1250 8.64 20241031 3320 -59.10 20240508 1250 8.64 20241031 3.20 N 017040 500 216 억 1553749 N N 28 N 00 N
9 20241210 090320 57 100.00 KOSPI 전기.전자 N N N N N 1310 22 2 1.71 17451765 13571 4.67 1282 1310 1282 1674 902 1288 1285.96 3.59 0 7232 1385 1336 1301 1252 1217 1319 1235 217 386 500 850 1 1 43337615 568 5.44 0.46 12 0.03 241.00 2835.00 3320 20240508 -60.54 1250 20241031 4.80 3320 -60.54 20240508 1250 4.80 20241031 3320 -60.54 20240508 1250 4.80 20241031 3.20 N 017040 500 216 억 1553749 N N 28 N 00 N
10 20241209 160316 57 100.00 KOSPI 전기.전자 N N N N N 1288 -94 5 -6.80 375986201 290491 99.56 1342 1350 1266 1796 968 1382 1294.33 3.70 0 -52345 1470 1425 1361 1316 1252 1448 1339 217 414 500 910 1 1 43337615 558 5.34 0.45 12 0.67 241.00 2835.00 3320 20240508 -61.20 1250 20241031 3.04 3320 -61.20 20240508 1250 3.04 20241031 3320 -61.20 20240508 1250 3.04 20241031 3.21 N 017040 500 216 억 1602535 N N 28 N 00 N
11 20241209 150318 57 100.00 KOSPI 전기.전자 N N N N N 1291 -91 5 -6.58 349970809 270294 92.64 1342 1350 1266 1796 968 1382 1294.78 3.70 0 -48964 1470 1425 1361 1316 1252 1448 1339 217 414 500 910 1 1 43337615 559 5.36 0.46 12 0.62 241.00 2835.00 3320 20240508 -61.11 1250 20241031 3.28 3320 -61.11 20240508 1250 3.28 20241031 3320 -61.11 20240508 1250 3.28 20241031 3.21 N 017040 500 216 억 1602535 N N 0 N 00 N
12 20241209 140318 57 100.00 KOSPI 전기.전자 N N N N N 1307 -75 5 -5.43 324454260 250599 85.89 1342 1350 1266 1796 968 1382 1294.71 3.70 0 -43577 1470 1425 1361 1316 1252 1448 1339 217 414 500 910 1 1 43337615 566 5.42 0.46 12 0.58 241.00 2835.00 3320 20240508 -60.63 1250 20241031 4.56 3320 -60.63 20240508 1250 4.56 20241031 3320 -60.63 20240508 1250 4.56 20241031 3.21 N 017040 500 216 억 1602535 N N 0 N 00 N