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
044380/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
20241210,160456,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,297,17,2,6.07,21262338,72930,52.27,279,298,279,364,196,280,291.54,0.23,0,2325,300,289,280,269,260,285,265,133,84,200,190,1,1,66403852,197,-3.96,0.44,12,0.11,-75.00,676.00,675,20231211,-56.00,271,20241209,9.59,618,-51.94,20240111,271,9.59,20241209,675,-56.00,20231211,271,9.59,20241209,0.00,N,044380,200,132 억,,155297,N,N,2,N,00,N
20241210,150458,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,295,15,2,5.36,21100534,72385,51.88,279,298,279,364,196,280,291.50,0.23,0,2407,300,289,280,269,260,285,265,133,84,200,190,1,1,66403852,196,-3.93,0.44,12,0.11,-75.00,676.00,675,20231211,-56.30,271,20241209,8.86,618,-52.27,20240111,271,8.86,20241209,675,-56.30,20231211,271,8.86,20241209,0.00,N,044380,200,132 억,,155297,N,N,0,N,00,N
20241210,140457,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,295,15,2,5.36,18746720,64409,46.16,279,298,279,364,196,280,291.06,0.23,0,2428,300,289,280,269,260,285,265,133,84,200,190,1,1,66403852,196,-3.93,0.44,12,0.10,-75.00,676.00,675,20231211,-56.30,271,20241209,8.86,618,-52.27,20240111,271,8.86,20241209,675,-56.30,20231211,271,8.86,20241209,0.00,N,044380,200,132 억,,155297,N,N,0,N,00,N
20241210,130456,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,298,18,2,6.43,18709811,64284,46.07,279,298,279,364,196,280,291.05,0.23,0,2428,300,289,280,269,260,285,265,133,84,200,190,1,1,66403852,198,-3.97,0.44,12,0.10,-75.00,676.00,675,20231211,-55.85,271,20241209,9.96,618,-51.78,20240111,271,9.96,20241209,675,-55.85,20231211,271,9.96,20241209,0.00,N,044380,200,132 억,,155297,N,N,0,N,00,N
20241210,120457,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,295,15,2,5.36,17257980,59367,42.55,279,295,279,364,196,280,290.70,0.23,0,2138,300,289,280,269,260,285,265,133,84,200,190,1,1,66403852,196,-3.93,0.44,12,0.09,-75.00,676.00,675,20231211,-56.30,271,20241209,8.86,618,-52.27,20240111,271,8.86,20241209,675,-56.30,20231211,271,8.86,20241209,0.00,N,044380,200,132 억,,155297,N,N,0,N,00,N
20241210,110456,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,290,10,2,3.57,15363934,52903,37.91,279,295,279,364,196,280,290.42,0.23,0,2040,300,289,280,269,260,285,265,133,84,200,190,1,1,66403852,193,-3.87,0.43,12,0.08,-75.00,676.00,675,20231211,-57.04,271,20241209,7.01,618,-53.07,20240111,271,7.01,20241209,675,-57.04,20231211,271,7.01,20241209,0.00,N,044380,200,132 억,,155297,N,N,0,N,00,N
20241210,100457,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,290,10,2,3.57,6323230,22027,15.79,279,290,279,364,196,280,287.07,0.23,0,501,300,289,280,269,260,285,265,133,84,200,190,1,1,66403852,193,-3.87,0.43,12,0.03,-75.00,676.00,675,20231211,-57.04,271,20241209,7.01,618,-53.07,20240111,271,7.01,20241209,675,-57.04,20231211,271,7.01,20241209,0.00,N,044380,200,132 억,,155297,N,N,0,N,00,N
20241210,090500,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,279,-1,5,-0.36,307480,1098,0.79,279,282,279,364,196,280,280.04,0.23,0,533,300,289,280,269,260,285,265,133,84,200,190,1,1,66403852,185,-3.72,0.41,12,0.00,-75.00,676.00,675,20231211,-58.67,271,20241209,2.95,618,-54.85,20240111,271,2.95,20241209,675,-58.67,20231211,271,2.95,20241209,0.00,N,044380,200,132 억,,155297,N,N,0,N,00,N
20241209,160455,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,280,-21,5,-6.98,39027194,138481,69.99,286,291,271,391,211,301,281.82,0.23,0,491,313,307,303,297,293,306,296,133,90,200,210,1,1,66403852,186,-3.73,0.41,12,0.21,-75.00,676.00,675,20231211,-58.52,271,20241209,3.32,618,-54.69,20240111,271,3.32,20241209,675,-58.52,20231211,271,3.32,20241209,0.00,N,044380,200,132 억,,154816,N,N,0,N,00,N
20241209,150457,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,280,-21,5,-6.98,37527749,133141,67.29,286,291,271,391,211,301,281.86,0.23,0,499,313,307,303,297,293,306,296,133,90,200,210,1,1,66403852,186,-3.73,0.41,12,0.20,-75.00,676.00,675,20231211,-58.52,271,20241209,3.32,618,-54.69,20240111,271,3.32,20241209,675,-58.52,20231211,271,3.32,20241209,0.00,N,044380,200,132 억,,154816,N,N,0,N,00,N
20241209,140456,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,284,-17,5,-5.65,36155692,128300,64.84,286,291,271,391,211,301,281.81,0.23,0,1026,313,307,303,297,293,306,296,133,90,200,210,1,1,66403852,189,-3.79,0.42,12,0.19,-75.00,676.00,675,20231211,-57.93,271,20241209,4.80,618,-54.05,20240111,271,4.80,20241209,675,-57.93,20231211,271,4.80,20241209,0.00,N,044380,200,132 억,,154816,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 160456 57 100.00 KOSPI 전기.전자 N N N N N 297 17 2 6.07 21262338 72930 52.27 279 298 279 364 196 280 291.54 0.23 0 2325 300 289 280 269 260 285 265 133 84 200 190 1 1 66403852 197 -3.96 0.44 12 0.11 -75.00 676.00 675 20231211 -56.00 271 20241209 9.59 618 -51.94 20240111 271 9.59 20241209 675 -56.00 20231211 271 9.59 20241209 0.00 N 044380 200 132 억 155297 N N 2 N 00 N
3 20241210 150458 57 100.00 KOSPI 전기.전자 N N N N N 295 15 2 5.36 21100534 72385 51.88 279 298 279 364 196 280 291.50 0.23 0 2407 300 289 280 269 260 285 265 133 84 200 190 1 1 66403852 196 -3.93 0.44 12 0.11 -75.00 676.00 675 20231211 -56.30 271 20241209 8.86 618 -52.27 20240111 271 8.86 20241209 675 -56.30 20231211 271 8.86 20241209 0.00 N 044380 200 132 억 155297 N N 0 N 00 N
4 20241210 140457 57 100.00 KOSPI 전기.전자 N N N N N 295 15 2 5.36 18746720 64409 46.16 279 298 279 364 196 280 291.06 0.23 0 2428 300 289 280 269 260 285 265 133 84 200 190 1 1 66403852 196 -3.93 0.44 12 0.10 -75.00 676.00 675 20231211 -56.30 271 20241209 8.86 618 -52.27 20240111 271 8.86 20241209 675 -56.30 20231211 271 8.86 20241209 0.00 N 044380 200 132 억 155297 N N 0 N 00 N
5 20241210 130456 57 100.00 KOSPI 전기.전자 N N N N N 298 18 2 6.43 18709811 64284 46.07 279 298 279 364 196 280 291.05 0.23 0 2428 300 289 280 269 260 285 265 133 84 200 190 1 1 66403852 198 -3.97 0.44 12 0.10 -75.00 676.00 675 20231211 -55.85 271 20241209 9.96 618 -51.78 20240111 271 9.96 20241209 675 -55.85 20231211 271 9.96 20241209 0.00 N 044380 200 132 억 155297 N N 0 N 00 N
6 20241210 120457 57 100.00 KOSPI 전기.전자 N N N N N 295 15 2 5.36 17257980 59367 42.55 279 295 279 364 196 280 290.70 0.23 0 2138 300 289 280 269 260 285 265 133 84 200 190 1 1 66403852 196 -3.93 0.44 12 0.09 -75.00 676.00 675 20231211 -56.30 271 20241209 8.86 618 -52.27 20240111 271 8.86 20241209 675 -56.30 20231211 271 8.86 20241209 0.00 N 044380 200 132 억 155297 N N 0 N 00 N
7 20241210 110456 57 100.00 KOSPI 전기.전자 N N N N N 290 10 2 3.57 15363934 52903 37.91 279 295 279 364 196 280 290.42 0.23 0 2040 300 289 280 269 260 285 265 133 84 200 190 1 1 66403852 193 -3.87 0.43 12 0.08 -75.00 676.00 675 20231211 -57.04 271 20241209 7.01 618 -53.07 20240111 271 7.01 20241209 675 -57.04 20231211 271 7.01 20241209 0.00 N 044380 200 132 억 155297 N N 0 N 00 N
8 20241210 100457 57 100.00 KOSPI 전기.전자 N N N N N 290 10 2 3.57 6323230 22027 15.79 279 290 279 364 196 280 287.07 0.23 0 501 300 289 280 269 260 285 265 133 84 200 190 1 1 66403852 193 -3.87 0.43 12 0.03 -75.00 676.00 675 20231211 -57.04 271 20241209 7.01 618 -53.07 20240111 271 7.01 20241209 675 -57.04 20231211 271 7.01 20241209 0.00 N 044380 200 132 억 155297 N N 0 N 00 N
9 20241210 090500 57 100.00 KOSPI 전기.전자 N N N N N 279 -1 5 -0.36 307480 1098 0.79 279 282 279 364 196 280 280.04 0.23 0 533 300 289 280 269 260 285 265 133 84 200 190 1 1 66403852 185 -3.72 0.41 12 0.00 -75.00 676.00 675 20231211 -58.67 271 20241209 2.95 618 -54.85 20240111 271 2.95 20241209 675 -58.67 20231211 271 2.95 20241209 0.00 N 044380 200 132 억 155297 N N 0 N 00 N
10 20241209 160455 57 100.00 KOSPI 신저가 전기.전자 N N N N N 280 -21 5 -6.98 39027194 138481 69.99 286 291 271 391 211 301 281.82 0.23 0 491 313 307 303 297 293 306 296 133 90 200 210 1 1 66403852 186 -3.73 0.41 12 0.21 -75.00 676.00 675 20231211 -58.52 271 20241209 3.32 618 -54.69 20240111 271 3.32 20241209 675 -58.52 20231211 271 3.32 20241209 0.00 N 044380 200 132 억 154816 N N 0 N 00 N
11 20241209 150457 57 100.00 KOSPI 신저가 전기.전자 N N N N N 280 -21 5 -6.98 37527749 133141 67.29 286 291 271 391 211 301 281.86 0.23 0 499 313 307 303 297 293 306 296 133 90 200 210 1 1 66403852 186 -3.73 0.41 12 0.20 -75.00 676.00 675 20231211 -58.52 271 20241209 3.32 618 -54.69 20240111 271 3.32 20241209 675 -58.52 20231211 271 3.32 20241209 0.00 N 044380 200 132 억 154816 N N 0 N 00 N
12 20241209 140456 57 100.00 KOSPI 신저가 전기.전자 N N N N N 284 -17 5 -5.65 36155692 128300 64.84 286 291 271 391 211 301 281.81 0.23 0 1026 313 307 303 297 293 306 296 133 90 200 210 1 1 66403852 189 -3.79 0.42 12 0.19 -75.00 676.00 675 20231211 -57.93 271 20241209 4.80 618 -54.05 20240111 271 4.80 20241209 675 -57.93 20231211 271 4.80 20241209 0.00 N 044380 200 132 억 154816 N N 0 N 00 N