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
019490/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
20241210,160328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3135,30,2,0.97,1312784385,410555,63.80,3270,3280,3105,4035,2175,3105,3197.58,0.69,0,-14873,3525,3315,3210,3000,2895,3262,2947,150,930,500,1860,5,1,30044269,942,-8.06,11.92,12,1.37,-389.00,263.00,5640,20240923,-44.41,864,20240904,262.85,5640,-44.41,20240923,864,262.85,20240904,5640,-44.41,20240923,864,262.85,20240904,0.08,N,019490,500,150 억,,208576,N,N,0,N,00,N
20241210,150328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3165,60,2,1.93,1282696395,400974,62.31,3270,3280,3105,4035,2175,3105,3198.95,0.69,0,-11465,3525,3315,3210,3000,2895,3262,2947,150,930,500,1860,5,1,30044269,951,-8.14,12.03,12,1.33,-389.00,263.00,5640,20240923,-43.88,864,20240904,266.32,5640,-43.88,20240923,864,266.32,20240904,5640,-43.88,20240923,864,266.32,20240904,0.08,N,019490,500,150 억,,208576,N,N,0,N,00,N
20241210,140328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3160,55,2,1.77,1066439345,332235,51.63,3270,3280,3105,4035,2175,3105,3209.89,0.69,0,-6816,3525,3315,3210,3000,2895,3262,2947,150,930,500,1860,5,1,30044269,949,-8.12,12.02,12,1.11,-389.00,263.00,5640,20240923,-43.97,864,20240904,265.74,5640,-43.97,20240923,864,265.74,20240904,5640,-43.97,20240923,864,265.74,20240904,0.08,N,019490,500,150 억,,208576,N,N,0,N,00,N
20241210,130326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3175,70,2,2.25,1003250745,312254,48.52,3270,3280,3105,4035,2175,3105,3212.93,0.69,0,-8858,3525,3315,3210,3000,2895,3262,2947,150,930,500,1860,5,1,30044269,954,-8.16,12.07,12,1.04,-389.00,263.00,5640,20240923,-43.71,864,20240904,267.48,5640,-43.71,20240923,864,267.48,20240904,5640,-43.71,20240923,864,267.48,20240904,0.08,N,019490,500,150 억,,208576,N,N,0,N,00,N
20241210,120327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3160,55,2,1.77,936910295,291344,45.27,3270,3280,3105,4035,2175,3105,3215.82,0.69,0,457,3525,3315,3210,3000,2895,3262,2947,150,930,500,1860,5,1,30044269,949,-8.12,12.02,12,0.97,-389.00,263.00,5640,20240923,-43.97,864,20240904,265.74,5640,-43.97,20240923,864,265.74,20240904,5640,-43.97,20240923,864,265.74,20240904,0.08,N,019490,500,150 억,,208576,N,N,0,N,00,N
20241210,110327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3210,105,2,3.38,343254110,107441,16.69,3270,3270,3105,4035,2175,3105,3194.81,0.69,0,18864,3525,3315,3210,3000,2895,3262,2947,150,930,500,1860,5,1,30044269,964,-8.25,12.21,12,0.36,-389.00,263.00,5640,20240923,-43.09,864,20240904,271.53,5640,-43.09,20240923,864,271.53,20240904,5640,-43.09,20240923,864,271.53,20240904,0.08,N,019490,500,150 억,,208576,N,N,0,N,00,N
20241210,100327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3195,90,2,2.90,173986090,54037,8.40,3270,3270,3125,4035,2175,3105,3219.76,0.69,0,20757,3525,3315,3210,3000,2895,3262,2947,150,930,500,1860,5,1,30044269,960,-8.21,12.15,12,0.18,-389.00,263.00,5640,20240923,-43.35,864,20240904,269.79,5640,-43.35,20240923,864,269.79,20240904,5640,-43.35,20240923,864,269.79,20240904,0.08,N,019490,500,150 억,,208576,N,N,0,N,00,N
20241210,090330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3250,145,2,4.67,15492260,4787,0.74,3270,3270,3125,4035,2175,3105,3236.32,0.69,0,1111,3525,3315,3210,3000,2895,3262,2947,150,930,500,1860,5,1,30044269,976,-8.35,12.36,12,0.02,-389.00,263.00,5640,20240923,-42.38,864,20240904,276.16,5640,-42.38,20240923,864,276.16,20240904,5640,-42.38,20240923,864,276.16,20240904,0.08,N,019490,500,150 억,,208576,N,N,0,N,00,N
20241209,160325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3105,-140,5,-4.31,2103188605,641201,127.77,3200,3420,3105,4215,2275,3245,3280.17,0.86,0,-47491,3428,3336,3153,3061,2878,3382,3107,150,970,500,1940,5,1,30044269,933,-7.98,11.81,12,2.13,-389.00,263.00,5640,20240923,-44.95,864,20240904,259.38,5640,-44.95,20240923,864,259.38,20240904,5640,-44.95,20240923,864,259.38,20240904,0.09,N,019490,500,150 억,,258528,N,N,0,N,00,N
20241209,150328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3150,-95,5,-2.93,2014693250,612936,122.14,3200,3420,3130,4215,2275,3245,3286.96,0.86,0,-39005,3428,3336,3153,3061,2878,3382,3107,150,970,500,1940,5,1,30044269,946,-8.10,11.98,12,2.04,-389.00,263.00,5640,20240923,-44.15,864,20240904,264.58,5640,-44.15,20240923,864,264.58,20240904,5640,-44.15,20240923,864,264.58,20240904,0.09,N,019490,500,150 억,,258528,N,N,0,N,00,N
20241209,140327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3230,-15,5,-0.46,1872563915,568330,113.25,3200,3420,3200,4215,2275,3245,3294.86,0.86,0,-26645,3428,3336,3153,3061,2878,3382,3107,150,970,500,1940,5,1,30044269,970,-8.30,12.28,12,1.89,-389.00,263.00,5640,20240923,-42.73,864,20240904,273.84,5640,-42.73,20240923,864,273.84,20240904,5640,-42.73,20240923,864,273.84,20240904,0.09,N,019490,500,150 억,,258528,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 160328 57 100.00 KOSPI 전기.전자 N N N N N 3135 30 2 0.97 1312784385 410555 63.80 3270 3280 3105 4035 2175 3105 3197.58 0.69 0 -14873 3525 3315 3210 3000 2895 3262 2947 150 930 500 1860 5 1 30044269 942 -8.06 11.92 12 1.37 -389.00 263.00 5640 20240923 -44.41 864 20240904 262.85 5640 -44.41 20240923 864 262.85 20240904 5640 -44.41 20240923 864 262.85 20240904 0.08 N 019490 500 150 억 208576 N N 0 N 00 N
3 20241210 150328 57 100.00 KOSPI 전기.전자 N N N N N 3165 60 2 1.93 1282696395 400974 62.31 3270 3280 3105 4035 2175 3105 3198.95 0.69 0 -11465 3525 3315 3210 3000 2895 3262 2947 150 930 500 1860 5 1 30044269 951 -8.14 12.03 12 1.33 -389.00 263.00 5640 20240923 -43.88 864 20240904 266.32 5640 -43.88 20240923 864 266.32 20240904 5640 -43.88 20240923 864 266.32 20240904 0.08 N 019490 500 150 억 208576 N N 0 N 00 N
4 20241210 140328 57 100.00 KOSPI 전기.전자 N N N N N 3160 55 2 1.77 1066439345 332235 51.63 3270 3280 3105 4035 2175 3105 3209.89 0.69 0 -6816 3525 3315 3210 3000 2895 3262 2947 150 930 500 1860 5 1 30044269 949 -8.12 12.02 12 1.11 -389.00 263.00 5640 20240923 -43.97 864 20240904 265.74 5640 -43.97 20240923 864 265.74 20240904 5640 -43.97 20240923 864 265.74 20240904 0.08 N 019490 500 150 억 208576 N N 0 N 00 N
5 20241210 130326 57 100.00 KOSPI 전기.전자 N N N N N 3175 70 2 2.25 1003250745 312254 48.52 3270 3280 3105 4035 2175 3105 3212.93 0.69 0 -8858 3525 3315 3210 3000 2895 3262 2947 150 930 500 1860 5 1 30044269 954 -8.16 12.07 12 1.04 -389.00 263.00 5640 20240923 -43.71 864 20240904 267.48 5640 -43.71 20240923 864 267.48 20240904 5640 -43.71 20240923 864 267.48 20240904 0.08 N 019490 500 150 억 208576 N N 0 N 00 N
6 20241210 120327 57 100.00 KOSPI 전기.전자 N N N N N 3160 55 2 1.77 936910295 291344 45.27 3270 3280 3105 4035 2175 3105 3215.82 0.69 0 457 3525 3315 3210 3000 2895 3262 2947 150 930 500 1860 5 1 30044269 949 -8.12 12.02 12 0.97 -389.00 263.00 5640 20240923 -43.97 864 20240904 265.74 5640 -43.97 20240923 864 265.74 20240904 5640 -43.97 20240923 864 265.74 20240904 0.08 N 019490 500 150 억 208576 N N 0 N 00 N
7 20241210 110327 57 100.00 KOSPI 전기.전자 N N N N N 3210 105 2 3.38 343254110 107441 16.69 3270 3270 3105 4035 2175 3105 3194.81 0.69 0 18864 3525 3315 3210 3000 2895 3262 2947 150 930 500 1860 5 1 30044269 964 -8.25 12.21 12 0.36 -389.00 263.00 5640 20240923 -43.09 864 20240904 271.53 5640 -43.09 20240923 864 271.53 20240904 5640 -43.09 20240923 864 271.53 20240904 0.08 N 019490 500 150 억 208576 N N 0 N 00 N
8 20241210 100327 57 100.00 KOSPI 전기.전자 N N N N N 3195 90 2 2.90 173986090 54037 8.40 3270 3270 3125 4035 2175 3105 3219.76 0.69 0 20757 3525 3315 3210 3000 2895 3262 2947 150 930 500 1860 5 1 30044269 960 -8.21 12.15 12 0.18 -389.00 263.00 5640 20240923 -43.35 864 20240904 269.79 5640 -43.35 20240923 864 269.79 20240904 5640 -43.35 20240923 864 269.79 20240904 0.08 N 019490 500 150 억 208576 N N 0 N 00 N
9 20241210 090330 57 100.00 KOSPI 전기.전자 N N N N N 3250 145 2 4.67 15492260 4787 0.74 3270 3270 3125 4035 2175 3105 3236.32 0.69 0 1111 3525 3315 3210 3000 2895 3262 2947 150 930 500 1860 5 1 30044269 976 -8.35 12.36 12 0.02 -389.00 263.00 5640 20240923 -42.38 864 20240904 276.16 5640 -42.38 20240923 864 276.16 20240904 5640 -42.38 20240923 864 276.16 20240904 0.08 N 019490 500 150 억 208576 N N 0 N 00 N
10 20241209 160325 57 100.00 KOSPI 전기.전자 N N N N N 3105 -140 5 -4.31 2103188605 641201 127.77 3200 3420 3105 4215 2275 3245 3280.17 0.86 0 -47491 3428 3336 3153 3061 2878 3382 3107 150 970 500 1940 5 1 30044269 933 -7.98 11.81 12 2.13 -389.00 263.00 5640 20240923 -44.95 864 20240904 259.38 5640 -44.95 20240923 864 259.38 20240904 5640 -44.95 20240923 864 259.38 20240904 0.09 N 019490 500 150 억 258528 N N 0 N 00 N
11 20241209 150328 57 100.00 KOSPI 전기.전자 N N N N N 3150 -95 5 -2.93 2014693250 612936 122.14 3200 3420 3130 4215 2275 3245 3286.96 0.86 0 -39005 3428 3336 3153 3061 2878 3382 3107 150 970 500 1940 5 1 30044269 946 -8.10 11.98 12 2.04 -389.00 263.00 5640 20240923 -44.15 864 20240904 264.58 5640 -44.15 20240923 864 264.58 20240904 5640 -44.15 20240923 864 264.58 20240904 0.09 N 019490 500 150 억 258528 N N 0 N 00 N
12 20241209 140327 57 100.00 KOSPI 전기.전자 N N N N N 3230 -15 5 -0.46 1872563915 568330 113.25 3200 3420 3200 4215 2275 3245 3294.86 0.86 0 -26645 3428 3336 3153 3061 2878 3382 3107 150 970 500 1940 5 1 30044269 970 -8.30 12.28 12 1.89 -389.00 263.00 5640 20240923 -42.73 864 20240904 273.84 5640 -42.73 20240923 864 273.84 20240904 5640 -42.73 20240923 864 273.84 20240904 0.09 N 019490 500 150 억 258528 N N 0 N 00 N