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
020760/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
20241210,160333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,840,25,2,3.07,36778973,45431,57.61,778,842,770,1059,571,815,809.56,0.27,0,1018,871,843,806,778,741,824,759,258,244,500,550,1,1,51513741,433,-2.90,1.69,12,0.09,-290.00,497.00,1548,20240105,-45.74,769,20241209,9.23,1548,-45.74,20240105,769,9.23,20241209,1548,-45.74,20240105,769,9.23,20241209,0.00,N,020760,500,257 억,,137768,N,N,1,N,00,N
20241210,150332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,839,24,2,2.94,36515004,45116,57.21,778,842,770,1059,571,815,809.36,0.27,0,1037,871,843,806,778,741,824,759,258,244,500,550,1,1,51513741,432,-2.89,1.69,12,0.09,-290.00,497.00,1548,20240105,-45.80,769,20241209,9.10,1548,-45.80,20240105,769,9.10,20241209,1548,-45.80,20240105,769,9.10,20241209,0.00,N,020760,500,257 억,,137768,N,N,0,N,00,N
20241210,140332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,840,25,2,3.07,36374370,44947,57.00,778,842,770,1059,571,815,809.27,0.27,0,1037,871,843,806,778,741,824,759,258,244,500,550,1,1,51513741,433,-2.90,1.69,12,0.09,-290.00,497.00,1548,20240105,-45.74,769,20241209,9.23,1548,-45.74,20240105,769,9.23,20241209,1548,-45.74,20240105,769,9.23,20241209,0.00,N,020760,500,257 억,,137768,N,N,0,N,00,N
20241210,130331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,818,3,2,0.37,26371090,32777,41.56,778,819,770,1059,571,815,804.56,0.27,0,1898,871,843,806,778,741,824,759,258,244,500,550,1,1,51513741,421,-2.82,1.65,12,0.06,-290.00,497.00,1548,20240105,-47.16,769,20241209,6.37,1548,-47.16,20240105,769,6.37,20241209,1548,-47.16,20240105,769,6.37,20241209,0.00,N,020760,500,257 억,,137768,N,N,0,N,00,N
20241210,120331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,811,-4,5,-0.49,24624976,30627,38.84,778,819,770,1059,571,815,804.03,0.27,0,2295,871,843,806,778,741,824,759,258,244,500,550,1,1,51513741,418,-2.80,1.63,12,0.06,-290.00,497.00,1548,20240105,-47.61,769,20241209,5.46,1548,-47.61,20240105,769,5.46,20241209,1548,-47.61,20240105,769,5.46,20241209,0.00,N,020760,500,257 억,,137768,N,N,0,N,00,N
20241210,110331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,810,-5,5,-0.61,21375596,26618,33.75,778,819,770,1059,571,815,803.05,0.27,0,867,871,843,806,778,741,824,759,258,244,500,550,1,1,51513741,417,-2.79,1.63,12,0.05,-290.00,497.00,1548,20240105,-47.67,769,20241209,5.33,1548,-47.67,20240105,769,5.33,20241209,1548,-47.67,20240105,769,5.33,20241209,0.00,N,020760,500,257 억,,137768,N,N,0,N,00,N
20241210,100331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,808,-7,5,-0.86,14238182,17787,22.55,778,819,770,1059,571,815,800.48,0.27,0,858,871,843,806,778,741,824,759,258,244,500,550,1,1,51513741,416,-2.79,1.63,12,0.03,-290.00,497.00,1548,20240105,-47.80,769,20241209,5.07,1548,-47.80,20240105,769,5.07,20241209,1548,-47.80,20240105,769,5.07,20241209,0.00,N,020760,500,257 억,,137768,N,N,0,N,00,N
20241210,090334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,818,3,2,0.37,838724,1078,1.37,778,818,778,1059,571,815,778.04,0.27,0,128,871,843,806,778,741,824,759,258,244,500,550,1,1,51513741,421,-2.82,1.65,12,0.00,-290.00,497.00,1548,20240105,-47.16,769,20241209,6.37,1548,-47.16,20240105,769,6.37,20241209,1548,-47.16,20240105,769,6.37,20241209,0.00,N,020760,500,257 억,,137768,N,N,0,N,00,N
20241209,160330,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,815,-19,5,-2.28,63162451,78853,100.08,834,834,769,1084,584,834,801.02,0.26,0,1868,920,876,834,790,748,899,813,258,250,500,560,1,1,51513741,420,-2.81,1.64,12,0.15,-290.00,497.00,1548,20240105,-47.35,769,20241209,5.98,1548,-47.35,20240105,769,5.98,20241209,1548,-47.35,20240105,769,5.98,20241209,0.00,N,020760,500,257 억,,135757,N,N,0,N,00,N
20241209,150332,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,804,-30,5,-3.60,61774829,77127,97.89,834,834,769,1084,584,834,800.95,0.26,0,2004,920,876,834,790,748,899,813,258,250,500,560,1,1,51513741,414,-2.77,1.62,12,0.15,-290.00,497.00,1548,20240105,-48.06,769,20241209,4.55,1548,-48.06,20240105,769,4.55,20241209,1548,-48.06,20240105,769,4.55,20241209,0.00,N,020760,500,257 억,,135757,N,N,0,N,00,N
20241209,140332,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,805,-29,5,-3.48,52670877,65799,83.51,834,834,769,1084,584,834,800.48,0.26,0,2380,920,876,834,790,748,899,813,258,250,500,560,1,1,51513741,415,-2.78,1.62,12,0.13,-290.00,497.00,1548,20240105,-48.00,769,20241209,4.68,1548,-48.00,20240105,769,4.68,20241209,1548,-48.00,20240105,769,4.68,20241209,0.00,N,020760,500,257 억,,135757,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 160333 57 100.00 KOSPI 전기.전자 N N N N N 840 25 2 3.07 36778973 45431 57.61 778 842 770 1059 571 815 809.56 0.27 0 1018 871 843 806 778 741 824 759 258 244 500 550 1 1 51513741 433 -2.90 1.69 12 0.09 -290.00 497.00 1548 20240105 -45.74 769 20241209 9.23 1548 -45.74 20240105 769 9.23 20241209 1548 -45.74 20240105 769 9.23 20241209 0.00 N 020760 500 257 억 137768 N N 1 N 00 N
3 20241210 150332 57 100.00 KOSPI 전기.전자 N N N N N 839 24 2 2.94 36515004 45116 57.21 778 842 770 1059 571 815 809.36 0.27 0 1037 871 843 806 778 741 824 759 258 244 500 550 1 1 51513741 432 -2.89 1.69 12 0.09 -290.00 497.00 1548 20240105 -45.80 769 20241209 9.10 1548 -45.80 20240105 769 9.10 20241209 1548 -45.80 20240105 769 9.10 20241209 0.00 N 020760 500 257 억 137768 N N 0 N 00 N
4 20241210 140332 57 100.00 KOSPI 전기.전자 N N N N N 840 25 2 3.07 36374370 44947 57.00 778 842 770 1059 571 815 809.27 0.27 0 1037 871 843 806 778 741 824 759 258 244 500 550 1 1 51513741 433 -2.90 1.69 12 0.09 -290.00 497.00 1548 20240105 -45.74 769 20241209 9.23 1548 -45.74 20240105 769 9.23 20241209 1548 -45.74 20240105 769 9.23 20241209 0.00 N 020760 500 257 억 137768 N N 0 N 00 N
5 20241210 130331 57 100.00 KOSPI 전기.전자 N N N N N 818 3 2 0.37 26371090 32777 41.56 778 819 770 1059 571 815 804.56 0.27 0 1898 871 843 806 778 741 824 759 258 244 500 550 1 1 51513741 421 -2.82 1.65 12 0.06 -290.00 497.00 1548 20240105 -47.16 769 20241209 6.37 1548 -47.16 20240105 769 6.37 20241209 1548 -47.16 20240105 769 6.37 20241209 0.00 N 020760 500 257 억 137768 N N 0 N 00 N
6 20241210 120331 57 100.00 KOSPI 전기.전자 N N N N N 811 -4 5 -0.49 24624976 30627 38.84 778 819 770 1059 571 815 804.03 0.27 0 2295 871 843 806 778 741 824 759 258 244 500 550 1 1 51513741 418 -2.80 1.63 12 0.06 -290.00 497.00 1548 20240105 -47.61 769 20241209 5.46 1548 -47.61 20240105 769 5.46 20241209 1548 -47.61 20240105 769 5.46 20241209 0.00 N 020760 500 257 억 137768 N N 0 N 00 N
7 20241210 110331 57 100.00 KOSPI 전기.전자 N N N N N 810 -5 5 -0.61 21375596 26618 33.75 778 819 770 1059 571 815 803.05 0.27 0 867 871 843 806 778 741 824 759 258 244 500 550 1 1 51513741 417 -2.79 1.63 12 0.05 -290.00 497.00 1548 20240105 -47.67 769 20241209 5.33 1548 -47.67 20240105 769 5.33 20241209 1548 -47.67 20240105 769 5.33 20241209 0.00 N 020760 500 257 억 137768 N N 0 N 00 N
8 20241210 100331 57 100.00 KOSPI 전기.전자 N N N N N 808 -7 5 -0.86 14238182 17787 22.55 778 819 770 1059 571 815 800.48 0.27 0 858 871 843 806 778 741 824 759 258 244 500 550 1 1 51513741 416 -2.79 1.63 12 0.03 -290.00 497.00 1548 20240105 -47.80 769 20241209 5.07 1548 -47.80 20240105 769 5.07 20241209 1548 -47.80 20240105 769 5.07 20241209 0.00 N 020760 500 257 억 137768 N N 0 N 00 N
9 20241210 090334 57 100.00 KOSPI 전기.전자 N N N N N 818 3 2 0.37 838724 1078 1.37 778 818 778 1059 571 815 778.04 0.27 0 128 871 843 806 778 741 824 759 258 244 500 550 1 1 51513741 421 -2.82 1.65 12 0.00 -290.00 497.00 1548 20240105 -47.16 769 20241209 6.37 1548 -47.16 20240105 769 6.37 20241209 1548 -47.16 20240105 769 6.37 20241209 0.00 N 020760 500 257 억 137768 N N 0 N 00 N
10 20241209 160330 57 100.00 KOSPI 신저가 전기.전자 N N N N N 815 -19 5 -2.28 63162451 78853 100.08 834 834 769 1084 584 834 801.02 0.26 0 1868 920 876 834 790 748 899 813 258 250 500 560 1 1 51513741 420 -2.81 1.64 12 0.15 -290.00 497.00 1548 20240105 -47.35 769 20241209 5.98 1548 -47.35 20240105 769 5.98 20241209 1548 -47.35 20240105 769 5.98 20241209 0.00 N 020760 500 257 억 135757 N N 0 N 00 N
11 20241209 150332 57 100.00 KOSPI 신저가 전기.전자 N N N N N 804 -30 5 -3.60 61774829 77127 97.89 834 834 769 1084 584 834 800.95 0.26 0 2004 920 876 834 790 748 899 813 258 250 500 560 1 1 51513741 414 -2.77 1.62 12 0.15 -290.00 497.00 1548 20240105 -48.06 769 20241209 4.55 1548 -48.06 20240105 769 4.55 20241209 1548 -48.06 20240105 769 4.55 20241209 0.00 N 020760 500 257 억 135757 N N 0 N 00 N
12 20241209 140332 57 100.00 KOSPI 신저가 전기.전자 N N N N N 805 -29 5 -3.48 52670877 65799 83.51 834 834 769 1084 584 834 800.48 0.26 0 2380 920 876 834 790 748 899 813 258 250 500 560 1 1 51513741 415 -2.78 1.62 12 0.13 -290.00 497.00 1548 20240105 -48.00 769 20241209 4.68 1548 -48.00 20240105 769 4.68 20241209 1548 -48.00 20240105 769 4.68 20241209 0.00 N 020760 500 257 억 135757 N N 0 N 00 N