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
029530/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
20241210,160356,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,36800,600,2,1.66,179791250,4865,48.65,37300,37300,36500,47050,25350,36200,36956.06,11.58,0,-1466,37533,36866,36283,35616,35033,36575,35325,504,10850,5000,26780,50,1,10080029,3709,6.75,0.36,12,0.05,5455.00,103259.00,45200,20240216,-18.58,31650,20240117,16.27,45200,-18.58,20240216,31650,16.27,20240117,45200,-18.58,20240216,31650,16.27,20240117,0.10,N,029530,5000,504 억,,1167652,N,N,71,N,00,N
20241210,150357,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,36950,750,2,2.07,171672200,4645,46.45,37300,37300,36500,47050,25350,36200,36958.49,11.58,0,-1538,37533,36866,36283,35616,35033,36575,35325,504,10850,5000,26780,50,1,10080029,3725,6.77,0.36,12,0.05,5455.00,103259.00,45200,20240216,-18.25,31650,20240117,16.75,45200,-18.25,20240216,31650,16.75,20240117,45200,-18.25,20240216,31650,16.75,20240117,0.10,N,029530,5000,504 억,,1167652,N,N,93,N,00,N
20241210,140356,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,36950,750,2,2.07,162684150,4402,44.02,37300,37300,36500,47050,25350,36200,36956.87,11.58,0,-1447,37533,36866,36283,35616,35033,36575,35325,504,10850,5000,26780,50,1,10080029,3725,6.77,0.36,12,0.04,5455.00,103259.00,45200,20240216,-18.25,31650,20240117,16.75,45200,-18.25,20240216,31650,16.75,20240117,45200,-18.25,20240216,31650,16.75,20240117,0.10,N,029530,5000,504 억,,1167652,N,N,93,N,00,N
20241210,130355,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,37050,850,2,2.35,146368300,3960,39.60,37300,37300,36500,47050,25350,36200,36961.69,11.58,0,-1268,37533,36866,36283,35616,35033,36575,35325,504,10850,5000,26780,50,1,10080029,3735,6.79,0.36,12,0.04,5455.00,103259.00,45200,20240216,-18.03,31650,20240117,17.06,45200,-18.03,20240216,31650,17.06,20240117,45200,-18.03,20240216,31650,17.06,20240117,0.10,N,029530,5000,504 억,,1167652,N,N,93,N,00,N
20241210,120356,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,36950,750,2,2.07,90868950,2453,24.53,37300,37300,36500,47050,25350,36200,37044.01,11.58,0,-759,37533,36866,36283,35616,35033,36575,35325,504,10850,5000,26780,50,1,10080029,3725,6.77,0.36,12,0.02,5455.00,103259.00,45200,20240216,-18.25,31650,20240117,16.75,45200,-18.25,20240216,31650,16.75,20240117,45200,-18.25,20240216,31650,16.75,20240117,0.10,N,029530,5000,504 억,,1167652,N,N,93,N,00,N
20241210,110355,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,37250,1050,2,2.90,56517400,1527,15.27,37300,37300,36500,47050,25350,36200,37012.05,11.58,0,-157,37533,36866,36283,35616,35033,36575,35325,504,10850,5000,26780,50,1,10080029,3755,6.83,0.36,12,0.02,5455.00,103259.00,45200,20240216,-17.59,31650,20240117,17.69,45200,-17.59,20240216,31650,17.69,20240117,45200,-17.59,20240216,31650,17.69,20240117,0.10,N,029530,5000,504 억,,1167652,N,N,93,N,00,N
20241210,100355,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,37150,950,2,2.62,39468100,1069,10.69,37300,37300,36500,47050,25350,36200,36920.58,11.58,0,-117,37533,36866,36283,35616,35033,36575,35325,504,10850,5000,26780,50,1,10080029,3745,6.81,0.36,12,0.01,5455.00,103259.00,45200,20240216,-17.81,31650,20240117,17.38,45200,-17.81,20240216,31650,17.38,20240117,45200,-17.81,20240216,31650,17.38,20240117,0.10,N,029530,5000,504 억,,1167652,N,N,93,N,00,N
20241210,090358,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,36750,550,2,1.52,9206100,250,2.50,37300,37300,36500,47050,25350,36200,36824.40,11.58,0,-126,37533,36866,36283,35616,35033,36575,35325,504,10850,5000,26780,50,1,10080029,3704,6.74,0.36,12,0.00,5455.00,103259.00,45200,20240216,-18.69,31650,20240117,16.11,45200,-18.69,20240216,31650,16.11,20240117,45200,-18.69,20240216,31650,16.11,20240117,0.10,N,029530,5000,504 억,,1167652,N,N,93,N,00,N
20241209,160354,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,36200,-200,5,-0.55,361286800,9999,95.55,36950,36950,35700,47300,25500,36400,36132.29,11.56,0,1241,38166,37282,36816,35932,35466,37050,35700,504,10900,5000,26930,50,1,10080029,3649,6.64,0.35,12,0.10,5455.00,103259.00,45200,20240216,-19.91,31650,20240117,14.38,45200,-19.91,20240216,31650,14.38,20240117,45200,-19.91,20240216,31650,14.38,20240117,0.10,N,029530,5000,504 억,,1165162,N,N,93,N,00,N
20241209,150356,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,36250,-150,5,-0.41,345368200,9559,91.34,36950,36950,35700,47300,25500,36400,36130.16,11.56,0,1253,38166,37282,36816,35932,35466,37050,35700,504,10900,5000,26930,50,1,10080029,3654,6.65,0.35,12,0.09,5455.00,103259.00,45200,20240216,-19.80,31650,20240117,14.53,45200,-19.80,20240216,31650,14.53,20240117,45200,-19.80,20240216,31650,14.53,20240117,0.10,N,029530,5000,504 억,,1165162,N,N,6,N,00,N
20241209,140356,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,36250,-150,5,-0.41,311552450,8626,82.43,36950,36950,35700,47300,25500,36400,36117.84,11.56,0,1274,38166,37282,36816,35932,35466,37050,35700,504,10900,5000,26930,50,1,10080029,3654,6.65,0.35,12,0.09,5455.00,103259.00,45200,20240216,-19.80,31650,20240117,14.53,45200,-19.80,20240216,31650,14.53,20240117,45200,-19.80,20240216,31650,14.53,20240117,0.10,N,029530,5000,504 억,,1165162,N,N,6,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 160356 55 60.00 KOSPI 전기.전자 N N N Y 60 N 36800 600 2 1.66 179791250 4865 48.65 37300 37300 36500 47050 25350 36200 36956.06 11.58 0 -1466 37533 36866 36283 35616 35033 36575 35325 504 10850 5000 26780 50 1 10080029 3709 6.75 0.36 12 0.05 5455.00 103259.00 45200 20240216 -18.58 31650 20240117 16.27 45200 -18.58 20240216 31650 16.27 20240117 45200 -18.58 20240216 31650 16.27 20240117 0.10 N 029530 5000 504 억 1167652 N N 71 N 00 N
3 20241210 150357 55 60.00 KOSPI 전기.전자 N N N Y 60 N 36950 750 2 2.07 171672200 4645 46.45 37300 37300 36500 47050 25350 36200 36958.49 11.58 0 -1538 37533 36866 36283 35616 35033 36575 35325 504 10850 5000 26780 50 1 10080029 3725 6.77 0.36 12 0.05 5455.00 103259.00 45200 20240216 -18.25 31650 20240117 16.75 45200 -18.25 20240216 31650 16.75 20240117 45200 -18.25 20240216 31650 16.75 20240117 0.10 N 029530 5000 504 억 1167652 N N 93 N 00 N
4 20241210 140356 55 60.00 KOSPI 전기.전자 N N N Y 60 N 36950 750 2 2.07 162684150 4402 44.02 37300 37300 36500 47050 25350 36200 36956.87 11.58 0 -1447 37533 36866 36283 35616 35033 36575 35325 504 10850 5000 26780 50 1 10080029 3725 6.77 0.36 12 0.04 5455.00 103259.00 45200 20240216 -18.25 31650 20240117 16.75 45200 -18.25 20240216 31650 16.75 20240117 45200 -18.25 20240216 31650 16.75 20240117 0.10 N 029530 5000 504 억 1167652 N N 93 N 00 N
5 20241210 130355 55 60.00 KOSPI 전기.전자 N N N Y 60 N 37050 850 2 2.35 146368300 3960 39.60 37300 37300 36500 47050 25350 36200 36961.69 11.58 0 -1268 37533 36866 36283 35616 35033 36575 35325 504 10850 5000 26780 50 1 10080029 3735 6.79 0.36 12 0.04 5455.00 103259.00 45200 20240216 -18.03 31650 20240117 17.06 45200 -18.03 20240216 31650 17.06 20240117 45200 -18.03 20240216 31650 17.06 20240117 0.10 N 029530 5000 504 억 1167652 N N 93 N 00 N
6 20241210 120356 55 60.00 KOSPI 전기.전자 N N N Y 60 N 36950 750 2 2.07 90868950 2453 24.53 37300 37300 36500 47050 25350 36200 37044.01 11.58 0 -759 37533 36866 36283 35616 35033 36575 35325 504 10850 5000 26780 50 1 10080029 3725 6.77 0.36 12 0.02 5455.00 103259.00 45200 20240216 -18.25 31650 20240117 16.75 45200 -18.25 20240216 31650 16.75 20240117 45200 -18.25 20240216 31650 16.75 20240117 0.10 N 029530 5000 504 억 1167652 N N 93 N 00 N
7 20241210 110355 55 60.00 KOSPI 전기.전자 N N N Y 60 N 37250 1050 2 2.90 56517400 1527 15.27 37300 37300 36500 47050 25350 36200 37012.05 11.58 0 -157 37533 36866 36283 35616 35033 36575 35325 504 10850 5000 26780 50 1 10080029 3755 6.83 0.36 12 0.02 5455.00 103259.00 45200 20240216 -17.59 31650 20240117 17.69 45200 -17.59 20240216 31650 17.69 20240117 45200 -17.59 20240216 31650 17.69 20240117 0.10 N 029530 5000 504 억 1167652 N N 93 N 00 N
8 20241210 100355 55 60.00 KOSPI 전기.전자 N N N Y 60 N 37150 950 2 2.62 39468100 1069 10.69 37300 37300 36500 47050 25350 36200 36920.58 11.58 0 -117 37533 36866 36283 35616 35033 36575 35325 504 10850 5000 26780 50 1 10080029 3745 6.81 0.36 12 0.01 5455.00 103259.00 45200 20240216 -17.81 31650 20240117 17.38 45200 -17.81 20240216 31650 17.38 20240117 45200 -17.81 20240216 31650 17.38 20240117 0.10 N 029530 5000 504 억 1167652 N N 93 N 00 N
9 20241210 090358 55 60.00 KOSPI 전기.전자 N N N Y 60 N 36750 550 2 1.52 9206100 250 2.50 37300 37300 36500 47050 25350 36200 36824.40 11.58 0 -126 37533 36866 36283 35616 35033 36575 35325 504 10850 5000 26780 50 1 10080029 3704 6.74 0.36 12 0.00 5455.00 103259.00 45200 20240216 -18.69 31650 20240117 16.11 45200 -18.69 20240216 31650 16.11 20240117 45200 -18.69 20240216 31650 16.11 20240117 0.10 N 029530 5000 504 억 1167652 N N 93 N 00 N
10 20241209 160354 55 60.00 KOSPI 전기.전자 N N N Y 60 N 36200 -200 5 -0.55 361286800 9999 95.55 36950 36950 35700 47300 25500 36400 36132.29 11.56 0 1241 38166 37282 36816 35932 35466 37050 35700 504 10900 5000 26930 50 1 10080029 3649 6.64 0.35 12 0.10 5455.00 103259.00 45200 20240216 -19.91 31650 20240117 14.38 45200 -19.91 20240216 31650 14.38 20240117 45200 -19.91 20240216 31650 14.38 20240117 0.10 N 029530 5000 504 억 1165162 N N 93 N 00 N
11 20241209 150356 55 60.00 KOSPI 전기.전자 N N N Y 60 N 36250 -150 5 -0.41 345368200 9559 91.34 36950 36950 35700 47300 25500 36400 36130.16 11.56 0 1253 38166 37282 36816 35932 35466 37050 35700 504 10900 5000 26930 50 1 10080029 3654 6.65 0.35 12 0.09 5455.00 103259.00 45200 20240216 -19.80 31650 20240117 14.53 45200 -19.80 20240216 31650 14.53 20240117 45200 -19.80 20240216 31650 14.53 20240117 0.10 N 029530 5000 504 억 1165162 N N 6 N 00 N
12 20241209 140356 55 60.00 KOSPI 전기.전자 N N N Y 60 N 36250 -150 5 -0.41 311552450 8626 82.43 36950 36950 35700 47300 25500 36400 36117.84 11.56 0 1274 38166 37282 36816 35932 35466 37050 35700 504 10900 5000 26930 50 1 10080029 3654 6.65 0.35 12 0.09 5455.00 103259.00 45200 20240216 -19.80 31650 20240117 14.53 45200 -19.80 20240216 31650 14.53 20240117 45200 -19.80 20240216 31650 14.53 20240117 0.10 N 029530 5000 504 억 1165162 N N 6 N 00 N