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
017900/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
20241210,160323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1598,38,2,2.44,222566190,140200,82.91,1550,1616,1550,2025,1092,1560,1587.49,17.87,0,77525,1654,1606,1572,1524,1490,1590,1508,290,465,500,990,1,1,57943763,926,-94.00,0.37,12,0.24,-17.00,4305.00,3360,20240116,-52.44,1538,20241209,3.90,3360,-52.44,20240116,1538,3.90,20241209,3360,-52.44,20240116,1538,3.90,20241209,1.39,N,017900,500,289 억,,10356914,N,N,1,N,00,N
20241210,150322,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1614,54,2,3.46,188963911,119212,70.50,1550,1616,1550,2025,1092,1560,1585.11,17.87,0,70958,1654,1606,1572,1524,1490,1590,1508,290,465,500,990,1,1,57943763,935,-94.94,0.37,12,0.21,-17.00,4305.00,3360,20240116,-51.96,1538,20241209,4.94,3360,-51.96,20240116,1538,4.94,20241209,3360,-51.96,20240116,1538,4.94,20241209,1.39,N,017900,500,289 억,,10356914,N,N,0,N,00,N
20241210,140322,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1606,46,2,2.95,186032857,117393,69.42,1550,1610,1550,2025,1092,1560,1584.70,17.87,0,69807,1654,1606,1572,1524,1490,1590,1508,290,465,500,990,1,1,57943763,931,-94.47,0.37,12,0.20,-17.00,4305.00,3360,20240116,-52.20,1538,20241209,4.42,3360,-52.20,20240116,1538,4.42,20241209,3360,-52.20,20240116,1538,4.42,20241209,1.39,N,017900,500,289 억,,10356914,N,N,0,N,00,N
20241210,130321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1591,31,2,1.99,168341723,106320,62.87,1550,1598,1550,2025,1092,1560,1583.35,17.87,0,64397,1654,1606,1572,1524,1490,1590,1508,290,465,500,990,1,1,57943763,922,-93.59,0.37,12,0.18,-17.00,4305.00,3360,20240116,-52.65,1538,20241209,3.45,3360,-52.65,20240116,1538,3.45,20241209,3360,-52.65,20240116,1538,3.45,20241209,1.39,N,017900,500,289 억,,10356914,N,N,0,N,00,N
20241210,120321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1597,37,2,2.37,162531583,102672,60.71,1550,1598,1550,2025,1092,1560,1583.02,17.87,0,63724,1654,1606,1572,1524,1490,1590,1508,290,465,500,990,1,1,57943763,925,-93.94,0.37,12,0.18,-17.00,4305.00,3360,20240116,-52.47,1538,20241209,3.84,3360,-52.47,20240116,1538,3.84,20241209,3360,-52.47,20240116,1538,3.84,20241209,1.39,N,017900,500,289 억,,10356914,N,N,0,N,00,N
20241210,110321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1592,32,2,2.05,157462933,99492,58.83,1550,1598,1550,2025,1092,1560,1582.67,17.87,0,62205,1654,1606,1572,1524,1490,1590,1508,290,465,500,990,1,1,57943763,922,-93.65,0.37,12,0.17,-17.00,4305.00,3360,20240116,-52.62,1538,20241209,3.51,3360,-52.62,20240116,1538,3.51,20241209,3360,-52.62,20240116,1538,3.51,20241209,1.39,N,017900,500,289 억,,10356914,N,N,0,N,00,N
20241210,100321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1586,26,2,1.67,59569956,37851,22.38,1550,1596,1550,2025,1092,1560,1573.80,17.87,0,21439,1654,1606,1572,1524,1490,1590,1508,290,465,500,990,1,1,57943763,919,-93.29,0.37,12,0.07,-17.00,4305.00,3360,20240116,-52.80,1538,20241209,3.12,3360,-52.80,20240116,1538,3.12,20241209,3360,-52.80,20240116,1538,3.12,20241209,1.39,N,017900,500,289 억,,10356914,N,N,0,N,00,N
20241210,090324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1568,8,2,0.51,8971070,5757,3.40,1550,1568,1550,2025,1092,1560,1558.29,17.87,0,4129,1654,1606,1572,1524,1490,1590,1508,290,465,500,990,1,1,57943763,909,-92.24,0.36,12,0.01,-17.00,4305.00,3360,20240116,-53.33,1538,20241209,1.95,3360,-53.33,20240116,1538,1.95,20241209,3360,-53.33,20240116,1538,1.95,20241209,1.39,N,017900,500,289 억,,10356914,N,N,0,N,00,N
20241209,160320,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1560,-85,5,-5.17,247736907,158353,270.09,1614,1620,1538,2135,1152,1645,1564.46,17.89,0,-10036,1696,1670,1642,1616,1588,1656,1602,290,490,500,1050,1,1,57943763,904,-91.76,0.36,12,0.27,-17.00,4305.00,3360,20240116,-53.57,1538,20241209,1.43,3360,-53.57,20240116,1538,1.43,20241209,3360,-53.57,20240116,1538,1.43,20241209,1.40,N,017900,500,289 억,,10367175,N,N,0,N,00,N
20241209,150322,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1564,-81,5,-4.92,234811968,150040,255.91,1614,1620,1538,2135,1152,1645,1565.00,17.89,0,-11707,1696,1670,1642,1616,1588,1656,1602,290,490,500,1050,1,1,57943763,906,-92.00,0.36,12,0.26,-17.00,4305.00,3360,20240116,-53.45,1538,20241209,1.69,3360,-53.45,20240116,1538,1.69,20241209,3360,-53.45,20240116,1538,1.69,20241209,1.40,N,017900,500,289 억,,10367175,N,N,0,N,00,N
20241209,140322,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1551,-94,5,-5.71,207270759,132318,225.69,1614,1620,1538,2135,1152,1645,1566.46,17.89,0,-12315,1696,1670,1642,1616,1588,1656,1602,290,490,500,1050,1,1,57943763,899,-91.24,0.36,12,0.23,-17.00,4305.00,3360,20240116,-53.84,1538,20241209,0.85,3360,-53.84,20240116,1538,0.85,20241209,3360,-53.84,20240116,1538,0.85,20241209,1.40,N,017900,500,289 억,,10367175,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 160323 57 100.00 KOSPI 전기.전자 N N N N N 1598 38 2 2.44 222566190 140200 82.91 1550 1616 1550 2025 1092 1560 1587.49 17.87 0 77525 1654 1606 1572 1524 1490 1590 1508 290 465 500 990 1 1 57943763 926 -94.00 0.37 12 0.24 -17.00 4305.00 3360 20240116 -52.44 1538 20241209 3.90 3360 -52.44 20240116 1538 3.90 20241209 3360 -52.44 20240116 1538 3.90 20241209 1.39 N 017900 500 289 억 10356914 N N 1 N 00 N
3 20241210 150322 57 100.00 KOSPI 전기.전자 N N N N N 1614 54 2 3.46 188963911 119212 70.50 1550 1616 1550 2025 1092 1560 1585.11 17.87 0 70958 1654 1606 1572 1524 1490 1590 1508 290 465 500 990 1 1 57943763 935 -94.94 0.37 12 0.21 -17.00 4305.00 3360 20240116 -51.96 1538 20241209 4.94 3360 -51.96 20240116 1538 4.94 20241209 3360 -51.96 20240116 1538 4.94 20241209 1.39 N 017900 500 289 억 10356914 N N 0 N 00 N
4 20241210 140322 57 100.00 KOSPI 전기.전자 N N N N N 1606 46 2 2.95 186032857 117393 69.42 1550 1610 1550 2025 1092 1560 1584.70 17.87 0 69807 1654 1606 1572 1524 1490 1590 1508 290 465 500 990 1 1 57943763 931 -94.47 0.37 12 0.20 -17.00 4305.00 3360 20240116 -52.20 1538 20241209 4.42 3360 -52.20 20240116 1538 4.42 20241209 3360 -52.20 20240116 1538 4.42 20241209 1.39 N 017900 500 289 억 10356914 N N 0 N 00 N
5 20241210 130321 57 100.00 KOSPI 전기.전자 N N N N N 1591 31 2 1.99 168341723 106320 62.87 1550 1598 1550 2025 1092 1560 1583.35 17.87 0 64397 1654 1606 1572 1524 1490 1590 1508 290 465 500 990 1 1 57943763 922 -93.59 0.37 12 0.18 -17.00 4305.00 3360 20240116 -52.65 1538 20241209 3.45 3360 -52.65 20240116 1538 3.45 20241209 3360 -52.65 20240116 1538 3.45 20241209 1.39 N 017900 500 289 억 10356914 N N 0 N 00 N
6 20241210 120321 57 100.00 KOSPI 전기.전자 N N N N N 1597 37 2 2.37 162531583 102672 60.71 1550 1598 1550 2025 1092 1560 1583.02 17.87 0 63724 1654 1606 1572 1524 1490 1590 1508 290 465 500 990 1 1 57943763 925 -93.94 0.37 12 0.18 -17.00 4305.00 3360 20240116 -52.47 1538 20241209 3.84 3360 -52.47 20240116 1538 3.84 20241209 3360 -52.47 20240116 1538 3.84 20241209 1.39 N 017900 500 289 억 10356914 N N 0 N 00 N
7 20241210 110321 57 100.00 KOSPI 전기.전자 N N N N N 1592 32 2 2.05 157462933 99492 58.83 1550 1598 1550 2025 1092 1560 1582.67 17.87 0 62205 1654 1606 1572 1524 1490 1590 1508 290 465 500 990 1 1 57943763 922 -93.65 0.37 12 0.17 -17.00 4305.00 3360 20240116 -52.62 1538 20241209 3.51 3360 -52.62 20240116 1538 3.51 20241209 3360 -52.62 20240116 1538 3.51 20241209 1.39 N 017900 500 289 억 10356914 N N 0 N 00 N
8 20241210 100321 57 100.00 KOSPI 전기.전자 N N N N N 1586 26 2 1.67 59569956 37851 22.38 1550 1596 1550 2025 1092 1560 1573.80 17.87 0 21439 1654 1606 1572 1524 1490 1590 1508 290 465 500 990 1 1 57943763 919 -93.29 0.37 12 0.07 -17.00 4305.00 3360 20240116 -52.80 1538 20241209 3.12 3360 -52.80 20240116 1538 3.12 20241209 3360 -52.80 20240116 1538 3.12 20241209 1.39 N 017900 500 289 억 10356914 N N 0 N 00 N
9 20241210 090324 57 100.00 KOSPI 전기.전자 N N N N N 1568 8 2 0.51 8971070 5757 3.40 1550 1568 1550 2025 1092 1560 1558.29 17.87 0 4129 1654 1606 1572 1524 1490 1590 1508 290 465 500 990 1 1 57943763 909 -92.24 0.36 12 0.01 -17.00 4305.00 3360 20240116 -53.33 1538 20241209 1.95 3360 -53.33 20240116 1538 1.95 20241209 3360 -53.33 20240116 1538 1.95 20241209 1.39 N 017900 500 289 억 10356914 N N 0 N 00 N
10 20241209 160320 57 100.00 KOSPI 신저가 전기.전자 N N N N N 1560 -85 5 -5.17 247736907 158353 270.09 1614 1620 1538 2135 1152 1645 1564.46 17.89 0 -10036 1696 1670 1642 1616 1588 1656 1602 290 490 500 1050 1 1 57943763 904 -91.76 0.36 12 0.27 -17.00 4305.00 3360 20240116 -53.57 1538 20241209 1.43 3360 -53.57 20240116 1538 1.43 20241209 3360 -53.57 20240116 1538 1.43 20241209 1.40 N 017900 500 289 억 10367175 N N 0 N 00 N
11 20241209 150322 57 100.00 KOSPI 신저가 전기.전자 N N N N N 1564 -81 5 -4.92 234811968 150040 255.91 1614 1620 1538 2135 1152 1645 1565.00 17.89 0 -11707 1696 1670 1642 1616 1588 1656 1602 290 490 500 1050 1 1 57943763 906 -92.00 0.36 12 0.26 -17.00 4305.00 3360 20240116 -53.45 1538 20241209 1.69 3360 -53.45 20240116 1538 1.69 20241209 3360 -53.45 20240116 1538 1.69 20241209 1.40 N 017900 500 289 억 10367175 N N 0 N 00 N
12 20241209 140322 57 100.00 KOSPI 신저가 전기.전자 N N N N N 1551 -94 5 -5.71 207270759 132318 225.69 1614 1620 1538 2135 1152 1645 1566.46 17.89 0 -12315 1696 1670 1642 1616 1588 1656 1602 290 490 500 1050 1 1 57943763 899 -91.24 0.36 12 0.23 -17.00 4305.00 3360 20240116 -53.84 1538 20241209 0.85 3360 -53.84 20240116 1538 0.85 20241209 3360 -53.84 20240116 1538 0.85 20241209 1.40 N 017900 500 289 억 10367175 N N 0 N 00 N