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
033180/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
20241210,160410,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231201,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231211,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N
20241210,150410,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231201,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231211,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N
20241210,140409,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231201,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231211,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N
20241210,130408,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231201,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231211,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N
20241210,120409,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231201,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231211,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N
20241210,110408,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231201,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231211,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N
20241210,100408,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231201,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231211,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N
20241210,090411,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231201,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231211,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N
20241209,160407,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231130,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231211,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N
20241209,150409,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231130,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231211,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N
20241209,140409,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231130,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231211,0.01,N,033180,500,96 억,,2781215,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 160410 58 100.00 KOSPI 전기.전자 N N N N N 6630 0 3 0.00 0 0 0.00 0 0 0 9950 3315 6630 0.00 14.71 0 0 6630 6630 6630 6630 6630 6630 6630 96 3320 500 0 10 1 18903579 1253 -2.13 0.24 12 0.00 -3113.00 27377.00 6630 20240229 0.00 6629 20231201 0.02 6630 0.00 20240229 6629 0.02 20240102 6630 0.00 20240229 1326 400.00 20231211 0.01 N 033180 500 96 억 2781215 N N 0 N 00 N
3 20241210 150410 58 100.00 KOSPI 전기.전자 N N N N N 6630 0 3 0.00 0 0 0.00 0 0 0 9950 3315 6630 0.00 14.71 0 0 6630 6630 6630 6630 6630 6630 6630 96 3320 500 0 10 1 18903579 1253 -2.13 0.24 12 0.00 -3113.00 27377.00 6630 20240229 0.00 6629 20231201 0.02 6630 0.00 20240229 6629 0.02 20240102 6630 0.00 20240229 1326 400.00 20231211 0.01 N 033180 500 96 억 2781215 N N 0 N 00 N
4 20241210 140409 58 100.00 KOSPI 전기.전자 N N N N N 6630 0 3 0.00 0 0 0.00 0 0 0 9950 3315 6630 0.00 14.71 0 0 6630 6630 6630 6630 6630 6630 6630 96 3320 500 0 10 1 18903579 1253 -2.13 0.24 12 0.00 -3113.00 27377.00 6630 20240229 0.00 6629 20231201 0.02 6630 0.00 20240229 6629 0.02 20240102 6630 0.00 20240229 1326 400.00 20231211 0.01 N 033180 500 96 억 2781215 N N 0 N 00 N
5 20241210 130408 58 100.00 KOSPI 전기.전자 N N N N N 6630 0 3 0.00 0 0 0.00 0 0 0 9950 3315 6630 0.00 14.71 0 0 6630 6630 6630 6630 6630 6630 6630 96 3320 500 0 10 1 18903579 1253 -2.13 0.24 12 0.00 -3113.00 27377.00 6630 20240229 0.00 6629 20231201 0.02 6630 0.00 20240229 6629 0.02 20240102 6630 0.00 20240229 1326 400.00 20231211 0.01 N 033180 500 96 억 2781215 N N 0 N 00 N
6 20241210 120409 58 100.00 KOSPI 전기.전자 N N N N N 6630 0 3 0.00 0 0 0.00 0 0 0 9950 3315 6630 0.00 14.71 0 0 6630 6630 6630 6630 6630 6630 6630 96 3320 500 0 10 1 18903579 1253 -2.13 0.24 12 0.00 -3113.00 27377.00 6630 20240229 0.00 6629 20231201 0.02 6630 0.00 20240229 6629 0.02 20240102 6630 0.00 20240229 1326 400.00 20231211 0.01 N 033180 500 96 억 2781215 N N 0 N 00 N
7 20241210 110408 58 100.00 KOSPI 전기.전자 N N N N N 6630 0 3 0.00 0 0 0.00 0 0 0 9950 3315 6630 0.00 14.71 0 0 6630 6630 6630 6630 6630 6630 6630 96 3320 500 0 10 1 18903579 1253 -2.13 0.24 12 0.00 -3113.00 27377.00 6630 20240229 0.00 6629 20231201 0.02 6630 0.00 20240229 6629 0.02 20240102 6630 0.00 20240229 1326 400.00 20231211 0.01 N 033180 500 96 억 2781215 N N 0 N 00 N
8 20241210 100408 58 100.00 KOSPI 전기.전자 N N N N N 6630 0 3 0.00 0 0 0.00 0 0 0 9950 3315 6630 0.00 14.71 0 0 6630 6630 6630 6630 6630 6630 6630 96 3320 500 0 10 1 18903579 1253 -2.13 0.24 12 0.00 -3113.00 27377.00 6630 20240229 0.00 6629 20231201 0.02 6630 0.00 20240229 6629 0.02 20240102 6630 0.00 20240229 1326 400.00 20231211 0.01 N 033180 500 96 억 2781215 N N 0 N 00 N
9 20241210 090411 58 100.00 KOSPI 전기.전자 N N N N N 6630 0 3 0.00 0 0 0.00 0 0 0 9950 3315 6630 0.00 14.71 0 0 6630 6630 6630 6630 6630 6630 6630 96 3320 500 0 10 1 18903579 1253 -2.13 0.24 12 0.00 -3113.00 27377.00 6630 20240229 0.00 6629 20231201 0.02 6630 0.00 20240229 6629 0.02 20240102 6630 0.00 20240229 1326 400.00 20231211 0.01 N 033180 500 96 억 2781215 N N 0 N 00 N
10 20241209 160407 58 100.00 KOSPI 전기.전자 N N N N N 6630 0 3 0.00 0 0 0.00 0 0 0 9950 3315 6630 0.00 14.71 0 0 6630 6630 6630 6630 6630 6630 6630 96 3320 500 0 10 1 18903579 1253 -2.13 0.24 12 0.00 -3113.00 27377.00 6630 20240229 0.00 6629 20231130 0.02 6630 0.00 20240229 6629 0.02 20240102 6630 0.00 20240229 1326 400.00 20231211 0.01 N 033180 500 96 억 2781215 N N 0 N 00 N
11 20241209 150409 58 100.00 KOSPI 전기.전자 N N N N N 6630 0 3 0.00 0 0 0.00 0 0 0 9950 3315 6630 0.00 14.71 0 0 6630 6630 6630 6630 6630 6630 6630 96 3320 500 0 10 1 18903579 1253 -2.13 0.24 12 0.00 -3113.00 27377.00 6630 20240229 0.00 6629 20231130 0.02 6630 0.00 20240229 6629 0.02 20240102 6630 0.00 20240229 1326 400.00 20231211 0.01 N 033180 500 96 억 2781215 N N 0 N 00 N
12 20241209 140409 58 100.00 KOSPI 전기.전자 N N N N N 6630 0 3 0.00 0 0 0.00 0 0 0 9950 3315 6630 0.00 14.71 0 0 6630 6630 6630 6630 6630 6630 6630 96 3320 500 0 10 1 18903579 1253 -2.13 0.24 12 0.00 -3113.00 27377.00 6630 20240229 0.00 6629 20231130 0.02 6630 0.00 20240229 6629 0.02 20240102 6630 0.00 20240229 1326 400.00 20231211 0.01 N 033180 500 96 억 2781215 N N 0 N 00 N