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
020150/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
20241210,160331,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22300,1300,2,6.19,3543268000,160922,75.58,21000,22500,21000,27300,14700,21000,22018.88,9.74,0,49002,22933,21966,21433,20466,19933,21700,20200,231,6300,500,15540,50,1,46110835,10283,-31.59,0.72,12,0.35,-706.00,31088.00,59200,20240618,-62.33,20900,20241209,6.70,59200,-62.33,20240618,20900,6.70,20241209,59200,-62.33,20240618,20900,6.70,20241209,1.23,N,020150,500,230 억,,4489758,N,N,1532,N,00,N
20241210,150331,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22250,1250,2,5.95,3405401900,154750,72.68,21000,22500,21000,27300,14700,21000,22006.17,9.74,0,46655,22933,21966,21433,20466,19933,21700,20200,231,6300,500,15540,50,1,46110835,10260,-31.52,0.72,12,0.34,-706.00,31088.00,59200,20240618,-62.42,20900,20241209,6.46,59200,-62.42,20240618,20900,6.46,20241209,59200,-62.42,20240618,20900,6.46,20241209,1.23,N,020150,500,230 억,,4489758,N,N,904,N,00,N
20241210,140331,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22350,1350,2,6.43,3107874500,141362,66.40,21000,22500,21000,27300,14700,21000,21985.59,9.74,0,41826,22933,21966,21433,20466,19933,21700,20200,231,6300,500,15540,50,1,46110835,10306,-31.66,0.72,12,0.31,-706.00,31088.00,59200,20240618,-62.25,20900,20241209,6.94,59200,-62.25,20240618,20900,6.94,20241209,59200,-62.25,20240618,20900,6.94,20241209,1.23,N,020150,500,230 억,,4489758,N,N,904,N,00,N
20241210,130330,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22450,1450,2,6.90,2939650650,133853,62.87,21000,22500,21000,27300,14700,21000,21962.16,9.74,0,41642,22933,21966,21433,20466,19933,21700,20200,231,6300,500,15540,50,1,46110835,10352,-31.80,0.72,12,0.29,-706.00,31088.00,59200,20240618,-62.08,20900,20241209,7.42,59200,-62.08,20240618,20900,7.42,20241209,59200,-62.08,20240618,20900,7.42,20241209,1.23,N,020150,500,230 억,,4489758,N,N,904,N,00,N
20241210,120330,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22400,1400,2,6.67,2567423300,117154,55.03,21000,22500,21000,27300,14700,21000,21915.36,9.74,0,31918,22933,21966,21433,20466,19933,21700,20200,231,6300,500,15540,50,1,46110835,10329,-31.73,0.72,12,0.25,-706.00,31088.00,59200,20240618,-62.16,20900,20241209,7.18,59200,-62.16,20240618,20900,7.18,20241209,59200,-62.16,20240618,20900,7.18,20241209,1.23,N,020150,500,230 억,,4489758,N,N,904,N,00,N
20241210,110330,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22300,1300,2,6.19,2189825100,100264,47.09,21000,22500,21000,27300,14700,21000,21841.04,9.74,0,31199,22933,21966,21433,20466,19933,21700,20200,231,6300,500,15540,50,1,46110835,10283,-31.59,0.72,12,0.22,-706.00,31088.00,59200,20240618,-62.33,20900,20241209,6.70,59200,-62.33,20240618,20900,6.70,20241209,59200,-62.33,20240618,20900,6.70,20241209,1.23,N,020150,500,230 억,,4489758,N,N,904,N,00,N
20241210,100330,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22100,1100,2,5.24,1682534000,77527,36.41,21000,22200,21000,27300,14700,21000,21703.04,9.74,0,31627,22933,21966,21433,20466,19933,21700,20200,231,6300,500,15540,50,1,46110835,10190,-31.30,0.71,12,0.17,-706.00,31088.00,59200,20240618,-62.67,20900,20241209,5.74,59200,-62.67,20240618,20900,5.74,20241209,59200,-62.67,20240618,20900,5.74,20241209,1.23,N,020150,500,230 억,,4489758,N,N,904,N,00,N
20241210,090332,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21500,500,2,2.38,329092300,15443,7.25,21000,21600,21000,27300,14700,21000,21311.20,9.74,0,5306,22933,21966,21433,20466,19933,21700,20200,231,6300,500,15540,50,1,46110835,9914,-30.45,0.69,12,0.03,-706.00,31088.00,59200,20240618,-63.68,20900,20241209,2.87,59200,-63.68,20240618,20900,2.87,20241209,59200,-63.68,20240618,20900,2.87,20241209,1.23,N,020150,500,230 억,,4489758,N,N,904,N,00,N
20241209,160328,55,30.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,21000,-1700,5,-7.49,4515565200,210993,118.46,22100,22400,20900,29500,15900,22700,21404.98,9.62,0,49757,24233,23466,22733,21966,21233,23100,21600,231,6800,500,16790,50,1,46110835,9683,-29.75,0.68,12,0.46,-706.00,31088.00,59200,20240618,-64.53,20900,20241209,0.48,59200,-64.53,20240618,20900,0.48,20241209,59200,-64.53,20240618,20900,0.48,20241209,1.25,N,020150,500,230 억,,4437715,N,N,904,N,00,N
20241209,150331,55,30.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,21100,-1600,5,-7.05,3967602500,184885,103.80,22100,22400,20950,29500,15900,22700,21459.83,9.62,0,42145,24233,23466,22733,21966,21233,23100,21600,231,6800,500,16790,50,1,46110835,9729,-29.89,0.68,12,0.40,-706.00,31088.00,59200,20240618,-64.36,20950,20241209,0.72,59200,-64.36,20240618,20950,0.72,20241209,59200,-64.36,20240618,20950,0.72,20241209,1.25,N,020150,500,230 억,,4437715,N,N,674,N,00,N
20241209,140330,55,30.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,21400,-1300,5,-5.73,3108629850,144239,80.98,22100,22400,21200,29500,15900,22700,21551.92,9.62,0,33005,24233,23466,22733,21966,21233,23100,21600,231,6800,500,16790,50,1,46110835,9868,-30.31,0.69,12,0.31,-706.00,31088.00,59200,20240618,-63.85,21200,20241209,0.94,59200,-63.85,20240618,21200,0.94,20241209,59200,-63.85,20240618,21200,0.94,20241209,1.25,N,020150,500,230 억,,4437715,N,N,674,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 160331 55 30.00 KOSPI 전기.전자 N N N Y 40 N 22300 1300 2 6.19 3543268000 160922 75.58 21000 22500 21000 27300 14700 21000 22018.88 9.74 0 49002 22933 21966 21433 20466 19933 21700 20200 231 6300 500 15540 50 1 46110835 10283 -31.59 0.72 12 0.35 -706.00 31088.00 59200 20240618 -62.33 20900 20241209 6.70 59200 -62.33 20240618 20900 6.70 20241209 59200 -62.33 20240618 20900 6.70 20241209 1.23 N 020150 500 230 억 4489758 N N 1532 N 00 N
3 20241210 150331 55 30.00 KOSPI 전기.전자 N N N Y 40 N 22250 1250 2 5.95 3405401900 154750 72.68 21000 22500 21000 27300 14700 21000 22006.17 9.74 0 46655 22933 21966 21433 20466 19933 21700 20200 231 6300 500 15540 50 1 46110835 10260 -31.52 0.72 12 0.34 -706.00 31088.00 59200 20240618 -62.42 20900 20241209 6.46 59200 -62.42 20240618 20900 6.46 20241209 59200 -62.42 20240618 20900 6.46 20241209 1.23 N 020150 500 230 억 4489758 N N 904 N 00 N
4 20241210 140331 55 30.00 KOSPI 전기.전자 N N N Y 40 N 22350 1350 2 6.43 3107874500 141362 66.40 21000 22500 21000 27300 14700 21000 21985.59 9.74 0 41826 22933 21966 21433 20466 19933 21700 20200 231 6300 500 15540 50 1 46110835 10306 -31.66 0.72 12 0.31 -706.00 31088.00 59200 20240618 -62.25 20900 20241209 6.94 59200 -62.25 20240618 20900 6.94 20241209 59200 -62.25 20240618 20900 6.94 20241209 1.23 N 020150 500 230 억 4489758 N N 904 N 00 N
5 20241210 130330 55 30.00 KOSPI 전기.전자 N N N Y 40 N 22450 1450 2 6.90 2939650650 133853 62.87 21000 22500 21000 27300 14700 21000 21962.16 9.74 0 41642 22933 21966 21433 20466 19933 21700 20200 231 6300 500 15540 50 1 46110835 10352 -31.80 0.72 12 0.29 -706.00 31088.00 59200 20240618 -62.08 20900 20241209 7.42 59200 -62.08 20240618 20900 7.42 20241209 59200 -62.08 20240618 20900 7.42 20241209 1.23 N 020150 500 230 억 4489758 N N 904 N 00 N
6 20241210 120330 55 30.00 KOSPI 전기.전자 N N N Y 40 N 22400 1400 2 6.67 2567423300 117154 55.03 21000 22500 21000 27300 14700 21000 21915.36 9.74 0 31918 22933 21966 21433 20466 19933 21700 20200 231 6300 500 15540 50 1 46110835 10329 -31.73 0.72 12 0.25 -706.00 31088.00 59200 20240618 -62.16 20900 20241209 7.18 59200 -62.16 20240618 20900 7.18 20241209 59200 -62.16 20240618 20900 7.18 20241209 1.23 N 020150 500 230 억 4489758 N N 904 N 00 N
7 20241210 110330 55 30.00 KOSPI 전기.전자 N N N Y 40 N 22300 1300 2 6.19 2189825100 100264 47.09 21000 22500 21000 27300 14700 21000 21841.04 9.74 0 31199 22933 21966 21433 20466 19933 21700 20200 231 6300 500 15540 50 1 46110835 10283 -31.59 0.72 12 0.22 -706.00 31088.00 59200 20240618 -62.33 20900 20241209 6.70 59200 -62.33 20240618 20900 6.70 20241209 59200 -62.33 20240618 20900 6.70 20241209 1.23 N 020150 500 230 억 4489758 N N 904 N 00 N
8 20241210 100330 55 30.00 KOSPI 전기.전자 N N N Y 40 N 22100 1100 2 5.24 1682534000 77527 36.41 21000 22200 21000 27300 14700 21000 21703.04 9.74 0 31627 22933 21966 21433 20466 19933 21700 20200 231 6300 500 15540 50 1 46110835 10190 -31.30 0.71 12 0.17 -706.00 31088.00 59200 20240618 -62.67 20900 20241209 5.74 59200 -62.67 20240618 20900 5.74 20241209 59200 -62.67 20240618 20900 5.74 20241209 1.23 N 020150 500 230 억 4489758 N N 904 N 00 N
9 20241210 090332 55 30.00 KOSPI 전기.전자 N N N Y 40 N 21500 500 2 2.38 329092300 15443 7.25 21000 21600 21000 27300 14700 21000 21311.20 9.74 0 5306 22933 21966 21433 20466 19933 21700 20200 231 6300 500 15540 50 1 46110835 9914 -30.45 0.69 12 0.03 -706.00 31088.00 59200 20240618 -63.68 20900 20241209 2.87 59200 -63.68 20240618 20900 2.87 20241209 59200 -63.68 20240618 20900 2.87 20241209 1.23 N 020150 500 230 억 4489758 N N 904 N 00 N
10 20241209 160328 55 30.00 KOSPI 신저가 전기.전자 N N N Y 40 N 21000 -1700 5 -7.49 4515565200 210993 118.46 22100 22400 20900 29500 15900 22700 21404.98 9.62 0 49757 24233 23466 22733 21966 21233 23100 21600 231 6800 500 16790 50 1 46110835 9683 -29.75 0.68 12 0.46 -706.00 31088.00 59200 20240618 -64.53 20900 20241209 0.48 59200 -64.53 20240618 20900 0.48 20241209 59200 -64.53 20240618 20900 0.48 20241209 1.25 N 020150 500 230 억 4437715 N N 904 N 00 N
11 20241209 150331 55 30.00 KOSPI 신저가 전기.전자 N N N Y 40 N 21100 -1600 5 -7.05 3967602500 184885 103.80 22100 22400 20950 29500 15900 22700 21459.83 9.62 0 42145 24233 23466 22733 21966 21233 23100 21600 231 6800 500 16790 50 1 46110835 9729 -29.89 0.68 12 0.40 -706.00 31088.00 59200 20240618 -64.36 20950 20241209 0.72 59200 -64.36 20240618 20950 0.72 20241209 59200 -64.36 20240618 20950 0.72 20241209 1.25 N 020150 500 230 억 4437715 N N 674 N 00 N
12 20241209 140330 55 30.00 KOSPI 신저가 전기.전자 N N N Y 40 N 21400 -1300 5 -5.73 3108629850 144239 80.98 22100 22400 21200 29500 15900 22700 21551.92 9.62 0 33005 24233 23466 22733 21966 21233 23100 21600 231 6800 500 16790 50 1 46110835 9868 -30.31 0.69 12 0.31 -706.00 31088.00 59200 20240618 -63.85 21200 20241209 0.94 59200 -63.85 20240618 21200 0.94 20241209 59200 -63.85 20240618 21200 0.94 20241209 1.25 N 020150 500 230 억 4437715 N N 674 N 00 N