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
025540/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
20241210,160347,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,64300,1700,2,2.72,1078493500,16757,98.96,62600,65000,62500,81300,43900,62600,64360.84,28.03,0,-2662,65533,64066,63333,61866,61133,63700,61500,52,18700,500,46320,100,1,10415000,6697,9.19,0.72,12,0.16,7000.00,89779.00,81400,20240814,-21.01,53500,20240805,20.19,81400,-21.01,20240814,53500,20.19,20240805,81400,-21.01,20240814,53500,20.19,20240805,0.40,N,025540,500,52 억,,2919709,N,N,5,N,00,N
20241210,150346,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,64500,1900,2,3.04,1002774500,15580,92.01,62600,65000,62500,81300,43900,62600,64362.93,28.03,0,-2533,65533,64066,63333,61866,61133,63700,61500,52,18700,500,46320,100,1,10415000,6718,9.21,0.72,12,0.15,7000.00,89779.00,81400,20240814,-20.76,53500,20240805,20.56,81400,-20.76,20240814,53500,20.56,20240805,81400,-20.76,20240814,53500,20.56,20240805,0.40,N,025540,500,52 억,,2919709,N,N,5,N,00,N
20241210,140346,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,64600,2000,2,3.19,747183200,11620,68.62,62600,65000,62500,81300,43900,62600,64301.48,28.03,0,-1467,65533,64066,63333,61866,61133,63700,61500,52,18700,500,46320,100,1,10415000,6728,9.23,0.72,12,0.11,7000.00,89779.00,81400,20240814,-20.64,53500,20240805,20.75,81400,-20.64,20240814,53500,20.75,20240805,81400,-20.64,20240814,53500,20.75,20240805,0.40,N,025540,500,52 억,,2919709,N,N,5,N,00,N
20241210,130345,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,64700,2100,2,3.35,682666700,10621,62.72,62600,65000,62500,81300,43900,62600,64275.18,28.03,0,-989,65533,64066,63333,61866,61133,63700,61500,52,18700,500,46320,100,1,10415000,6739,9.24,0.72,12,0.10,7000.00,89779.00,81400,20240814,-20.52,53500,20240805,20.93,81400,-20.52,20240814,53500,20.93,20240805,81400,-20.52,20240814,53500,20.93,20240805,0.40,N,025540,500,52 억,,2919709,N,N,5,N,00,N
20241210,120345,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,64900,2300,2,3.67,611396500,9520,56.22,62600,65000,62500,81300,43900,62600,64222.32,28.03,0,-554,65533,64066,63333,61866,61133,63700,61500,52,18700,500,46320,100,1,10415000,6759,9.27,0.72,12,0.09,7000.00,89779.00,81400,20240814,-20.27,53500,20240805,21.31,81400,-20.27,20240814,53500,21.31,20240805,81400,-20.27,20240814,53500,21.31,20240805,0.40,N,025540,500,52 억,,2919709,N,N,5,N,00,N
20241210,110345,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,64500,1900,2,3.04,481131000,7508,44.34,62600,64800,62500,81300,43900,62600,64082.45,28.03,0,-144,65533,64066,63333,61866,61133,63700,61500,52,18700,500,46320,100,1,10415000,6718,9.21,0.72,12,0.07,7000.00,89779.00,81400,20240814,-20.76,53500,20240805,20.56,81400,-20.76,20240814,53500,20.56,20240805,81400,-20.76,20240814,53500,20.56,20240805,0.40,N,025540,500,52 억,,2919709,N,N,5,N,00,N
20241210,100345,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,64700,2100,2,3.35,320895200,5019,29.64,62600,64800,62500,81300,43900,62600,63936.08,28.03,0,1368,65533,64066,63333,61866,61133,63700,61500,52,18700,500,46320,100,1,10415000,6739,9.24,0.72,12,0.05,7000.00,89779.00,81400,20240814,-20.52,53500,20240805,20.93,81400,-20.52,20240814,53500,20.93,20240805,81400,-20.52,20240814,53500,20.93,20240805,0.40,N,025540,500,52 억,,2919709,N,N,5,N,00,N
20241210,090348,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,63200,600,2,0.96,12922200,206,1.22,62600,63800,62500,81300,43900,62600,62729.13,28.03,0,138,65533,64066,63333,61866,61133,63700,61500,52,18700,500,46320,100,1,10415000,6582,9.03,0.70,12,0.00,7000.00,89779.00,81400,20240814,-22.36,53500,20240805,18.13,81400,-22.36,20240814,53500,18.13,20240805,81400,-22.36,20240814,53500,18.13,20240805,0.40,N,025540,500,52 억,,2919709,N,N,5,N,00,N
20241209,160344,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,62600,-2200,5,-3.40,1073617000,16929,73.84,63900,64800,62600,84200,45400,64800,63418.81,28.02,0,-1499,68200,66500,65500,63800,62800,66000,63300,52,19400,500,47950,100,1,10415000,6520,8.94,0.70,12,0.16,7000.00,89779.00,81400,20240814,-23.10,53500,20240805,17.01,81400,-23.10,20240814,53500,17.01,20240805,81400,-23.10,20240814,53500,17.01,20240805,0.42,N,025540,500,52 억,,2918306,N,N,5,N,00,N
20241209,150346,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,63300,-1500,5,-2.31,937203800,14761,64.39,63900,64800,62700,84200,45400,64800,63491.89,28.02,0,-2025,68200,66500,65500,63800,62800,66000,63300,52,19400,500,47950,100,1,10415000,6593,9.04,0.71,12,0.14,7000.00,89779.00,81400,20240814,-22.24,53500,20240805,18.32,81400,-22.24,20240814,53500,18.32,20240805,81400,-22.24,20240814,53500,18.32,20240805,0.42,N,025540,500,52 억,,2918306,N,N,2,N,00,N
20241209,140345,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,62900,-1900,5,-2.93,766924700,12058,52.60,63900,64800,62900,84200,45400,64800,63602.98,28.02,0,-2463,68200,66500,65500,63800,62800,66000,63300,52,19400,500,47950,100,1,10415000,6551,8.99,0.70,12,0.12,7000.00,89779.00,81400,20240814,-22.73,53500,20240805,17.57,81400,-22.73,20240814,53500,17.57,20240805,81400,-22.73,20240814,53500,17.57,20240805,0.42,N,025540,500,52 억,,2918306,N,N,2,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 160347 55 60.00 KOSPI 전기.전자 N N N Y 60 N 64300 1700 2 2.72 1078493500 16757 98.96 62600 65000 62500 81300 43900 62600 64360.84 28.03 0 -2662 65533 64066 63333 61866 61133 63700 61500 52 18700 500 46320 100 1 10415000 6697 9.19 0.72 12 0.16 7000.00 89779.00 81400 20240814 -21.01 53500 20240805 20.19 81400 -21.01 20240814 53500 20.19 20240805 81400 -21.01 20240814 53500 20.19 20240805 0.40 N 025540 500 52 억 2919709 N N 5 N 00 N
3 20241210 150346 55 60.00 KOSPI 전기.전자 N N N Y 60 N 64500 1900 2 3.04 1002774500 15580 92.01 62600 65000 62500 81300 43900 62600 64362.93 28.03 0 -2533 65533 64066 63333 61866 61133 63700 61500 52 18700 500 46320 100 1 10415000 6718 9.21 0.72 12 0.15 7000.00 89779.00 81400 20240814 -20.76 53500 20240805 20.56 81400 -20.76 20240814 53500 20.56 20240805 81400 -20.76 20240814 53500 20.56 20240805 0.40 N 025540 500 52 억 2919709 N N 5 N 00 N
4 20241210 140346 55 60.00 KOSPI 전기.전자 N N N Y 60 N 64600 2000 2 3.19 747183200 11620 68.62 62600 65000 62500 81300 43900 62600 64301.48 28.03 0 -1467 65533 64066 63333 61866 61133 63700 61500 52 18700 500 46320 100 1 10415000 6728 9.23 0.72 12 0.11 7000.00 89779.00 81400 20240814 -20.64 53500 20240805 20.75 81400 -20.64 20240814 53500 20.75 20240805 81400 -20.64 20240814 53500 20.75 20240805 0.40 N 025540 500 52 억 2919709 N N 5 N 00 N
5 20241210 130345 55 60.00 KOSPI 전기.전자 N N N Y 60 N 64700 2100 2 3.35 682666700 10621 62.72 62600 65000 62500 81300 43900 62600 64275.18 28.03 0 -989 65533 64066 63333 61866 61133 63700 61500 52 18700 500 46320 100 1 10415000 6739 9.24 0.72 12 0.10 7000.00 89779.00 81400 20240814 -20.52 53500 20240805 20.93 81400 -20.52 20240814 53500 20.93 20240805 81400 -20.52 20240814 53500 20.93 20240805 0.40 N 025540 500 52 억 2919709 N N 5 N 00 N
6 20241210 120345 55 60.00 KOSPI 전기.전자 N N N Y 60 N 64900 2300 2 3.67 611396500 9520 56.22 62600 65000 62500 81300 43900 62600 64222.32 28.03 0 -554 65533 64066 63333 61866 61133 63700 61500 52 18700 500 46320 100 1 10415000 6759 9.27 0.72 12 0.09 7000.00 89779.00 81400 20240814 -20.27 53500 20240805 21.31 81400 -20.27 20240814 53500 21.31 20240805 81400 -20.27 20240814 53500 21.31 20240805 0.40 N 025540 500 52 억 2919709 N N 5 N 00 N
7 20241210 110345 55 60.00 KOSPI 전기.전자 N N N Y 60 N 64500 1900 2 3.04 481131000 7508 44.34 62600 64800 62500 81300 43900 62600 64082.45 28.03 0 -144 65533 64066 63333 61866 61133 63700 61500 52 18700 500 46320 100 1 10415000 6718 9.21 0.72 12 0.07 7000.00 89779.00 81400 20240814 -20.76 53500 20240805 20.56 81400 -20.76 20240814 53500 20.56 20240805 81400 -20.76 20240814 53500 20.56 20240805 0.40 N 025540 500 52 억 2919709 N N 5 N 00 N
8 20241210 100345 55 60.00 KOSPI 전기.전자 N N N Y 60 N 64700 2100 2 3.35 320895200 5019 29.64 62600 64800 62500 81300 43900 62600 63936.08 28.03 0 1368 65533 64066 63333 61866 61133 63700 61500 52 18700 500 46320 100 1 10415000 6739 9.24 0.72 12 0.05 7000.00 89779.00 81400 20240814 -20.52 53500 20240805 20.93 81400 -20.52 20240814 53500 20.93 20240805 81400 -20.52 20240814 53500 20.93 20240805 0.40 N 025540 500 52 억 2919709 N N 5 N 00 N
9 20241210 090348 55 60.00 KOSPI 전기.전자 N N N Y 60 N 63200 600 2 0.96 12922200 206 1.22 62600 63800 62500 81300 43900 62600 62729.13 28.03 0 138 65533 64066 63333 61866 61133 63700 61500 52 18700 500 46320 100 1 10415000 6582 9.03 0.70 12 0.00 7000.00 89779.00 81400 20240814 -22.36 53500 20240805 18.13 81400 -22.36 20240814 53500 18.13 20240805 81400 -22.36 20240814 53500 18.13 20240805 0.40 N 025540 500 52 억 2919709 N N 5 N 00 N
10 20241209 160344 55 60.00 KOSPI 전기.전자 N N N Y 60 N 62600 -2200 5 -3.40 1073617000 16929 73.84 63900 64800 62600 84200 45400 64800 63418.81 28.02 0 -1499 68200 66500 65500 63800 62800 66000 63300 52 19400 500 47950 100 1 10415000 6520 8.94 0.70 12 0.16 7000.00 89779.00 81400 20240814 -23.10 53500 20240805 17.01 81400 -23.10 20240814 53500 17.01 20240805 81400 -23.10 20240814 53500 17.01 20240805 0.42 N 025540 500 52 억 2918306 N N 5 N 00 N
11 20241209 150346 55 60.00 KOSPI 전기.전자 N N N Y 60 N 63300 -1500 5 -2.31 937203800 14761 64.39 63900 64800 62700 84200 45400 64800 63491.89 28.02 0 -2025 68200 66500 65500 63800 62800 66000 63300 52 19400 500 47950 100 1 10415000 6593 9.04 0.71 12 0.14 7000.00 89779.00 81400 20240814 -22.24 53500 20240805 18.32 81400 -22.24 20240814 53500 18.32 20240805 81400 -22.24 20240814 53500 18.32 20240805 0.42 N 025540 500 52 억 2918306 N N 2 N 00 N
12 20241209 140345 55 60.00 KOSPI 전기.전자 N N N Y 60 N 62900 -1900 5 -2.93 766924700 12058 52.60 63900 64800 62900 84200 45400 64800 63602.98 28.02 0 -2463 68200 66500 65500 63800 62800 66000 63300 52 19400 500 47950 100 1 10415000 6551 8.99 0.70 12 0.12 7000.00 89779.00 81400 20240814 -22.73 53500 20240805 17.57 81400 -22.73 20240814 53500 17.57 20240805 81400 -22.73 20240814 53500 17.57 20240805 0.42 N 025540 500 52 억 2918306 N N 2 N 00 N