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
062040/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
20241210,160548,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,58800,1900,2,3.34,25538475400,436632,66.60,57500,59300,57300,73900,39900,56900,58490.43,6.31,0,-9936,59966,58432,56666,55132,53366,59200,55900,152,17000,500,39830,100,1,30445200,17902,6.67,2.24,12,1.43,8810.00,26290.00,69200,20241112,-15.03,28050,20240909,109.63,69200,-15.03,20241112,28050,109.63,20240909,69200,-15.03,20241112,28050,109.63,20240909,0.87,N,062040,500,152 억,,1920453,N,N,4,N,00,N
20241210,150550,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,59000,2100,2,3.69,24400759400,417320,63.65,57500,59300,57300,73900,39900,56900,58470.97,6.31,0,-10932,59966,58432,56666,55132,53366,59200,55900,152,17000,500,39830,100,1,30445200,17963,6.70,2.24,12,1.37,8810.00,26290.00,69200,20241112,-14.74,28050,20240909,110.34,69200,-14.74,20241112,28050,110.34,20240909,69200,-14.74,20241112,28050,110.34,20240909,0.87,N,062040,500,152 억,,1920453,N,N,195,N,00,N
20241210,140550,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,58700,1800,2,3.16,21189140900,362910,55.35,57500,59100,57300,73900,39900,56900,58387.67,6.31,0,-7289,59966,58432,56666,55132,53366,59200,55900,152,17000,500,39830,100,1,30445200,17871,6.66,2.23,12,1.19,8810.00,26290.00,69200,20241112,-15.17,28050,20240909,109.27,69200,-15.17,20241112,28050,109.27,20240909,69200,-15.17,20241112,28050,109.27,20240909,0.87,N,062040,500,152 억,,1920453,N,N,195,N,00,N
20241210,130548,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,58300,1400,2,2.46,18946880100,324716,49.53,57500,59100,57300,73900,39900,56900,58350.07,6.31,0,-14062,59966,58432,56666,55132,53366,59200,55900,152,17000,500,39830,100,1,30445200,17750,6.62,2.22,12,1.07,8810.00,26290.00,69200,20241112,-15.75,28050,20240909,107.84,69200,-15.75,20241112,28050,107.84,20240909,69200,-15.75,20241112,28050,107.84,20240909,0.87,N,062040,500,152 억,,1920453,N,N,195,N,00,N
20241210,120549,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,58300,1400,2,2.46,16661162500,285395,43.53,57500,59100,57300,73900,39900,56900,58380.45,6.31,0,-16546,59966,58432,56666,55132,53366,59200,55900,152,17000,500,39830,100,1,30445200,17750,6.62,2.22,12,0.94,8810.00,26290.00,69200,20241112,-15.75,28050,20240909,107.84,69200,-15.75,20241112,28050,107.84,20240909,69200,-15.75,20241112,28050,107.84,20240909,0.87,N,062040,500,152 억,,1920453,N,N,195,N,00,N
20241210,110547,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,58700,1800,2,3.16,14845500100,254338,38.79,57500,59100,57300,73900,39900,56900,58370.46,6.31,0,-15912,59966,58432,56666,55132,53366,59200,55900,152,17000,500,39830,100,1,30445200,17871,6.66,2.23,12,0.84,8810.00,26290.00,69200,20241112,-15.17,28050,20240909,109.27,69200,-15.17,20241112,28050,109.27,20240909,69200,-15.17,20241112,28050,109.27,20240909,0.87,N,062040,500,152 억,,1920453,N,N,195,N,00,N
20241210,100548,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,58700,1800,2,3.16,11246467700,193114,29.45,57500,59100,57300,73900,39900,56900,58238.99,6.31,0,-7302,59966,58432,56666,55132,53366,59200,55900,152,17000,500,39830,100,1,30445200,17871,6.66,2.23,12,0.63,8810.00,26290.00,69200,20241112,-15.17,28050,20240909,109.27,69200,-15.17,20241112,28050,109.27,20240909,69200,-15.17,20241112,28050,109.27,20240909,0.87,N,062040,500,152 억,,1920453,N,N,195,N,00,N
20241210,090552,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,57800,900,2,1.58,2120531000,36633,5.59,57500,58500,57500,73900,39900,56900,57891.80,6.31,0,-3711,59966,58432,56666,55132,53366,59200,55900,152,17000,500,39830,100,1,30445200,17597,6.56,2.20,12,0.12,8810.00,26290.00,69200,20241112,-16.47,28050,20240909,106.06,69200,-16.47,20241112,28050,106.06,20240909,69200,-16.47,20241112,28050,106.06,20240909,0.87,N,062040,500,152 억,,1920453,N,N,195,N,00,N
20241209,160546,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,56900,-1600,5,-2.74,36440905700,644840,94.50,56700,58200,54900,76000,41000,58500,56510.38,6.15,0,68326,62833,60666,58833,56666,54833,59750,55750,152,17500,500,40950,100,1,30445200,17323,6.46,2.16,12,2.12,8810.00,26290.00,69200,20241112,-17.77,28050,20240909,102.85,69200,-17.77,20241112,28050,102.85,20240909,69200,-17.77,20241112,28050,102.85,20240909,0.71,N,062040,500,152 억,,1872262,N,N,195,N,00,N
20241209,150549,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,57100,-1400,5,-2.39,34701800700,614317,90.03,56700,58200,54900,76000,41000,58500,56488.36,6.15,0,61468,62833,60666,58833,56666,54833,59750,55750,152,17500,500,40950,100,1,30445200,17384,6.48,2.17,12,2.02,8810.00,26290.00,69200,20241112,-17.49,28050,20240909,103.57,69200,-17.49,20241112,28050,103.57,20240909,69200,-17.49,20241112,28050,103.57,20240909,0.71,N,062040,500,152 억,,1872262,N,N,13,N,00,N
20241209,140548,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,57700,-800,5,-1.37,30172129300,535633,78.50,56700,58000,54900,76000,41000,58500,56329.78,6.15,0,43440,62833,60666,58833,56666,54833,59750,55750,152,17500,500,40950,100,1,30445200,17567,6.55,2.19,12,1.76,8810.00,26290.00,69200,20241112,-16.62,28050,20240909,105.70,69200,-16.62,20241112,28050,105.70,20240909,69200,-16.62,20241112,28050,105.70,20240909,0.71,N,062040,500,152 억,,1872262,N,N,13,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 160548 55 60.00 KOSPI 전기.전자 N N N Y 60 N 58800 1900 2 3.34 25538475400 436632 66.60 57500 59300 57300 73900 39900 56900 58490.43 6.31 0 -9936 59966 58432 56666 55132 53366 59200 55900 152 17000 500 39830 100 1 30445200 17902 6.67 2.24 12 1.43 8810.00 26290.00 69200 20241112 -15.03 28050 20240909 109.63 69200 -15.03 20241112 28050 109.63 20240909 69200 -15.03 20241112 28050 109.63 20240909 0.87 N 062040 500 152 억 1920453 N N 4 N 00 N
3 20241210 150550 55 60.00 KOSPI 전기.전자 N N N Y 60 N 59000 2100 2 3.69 24400759400 417320 63.65 57500 59300 57300 73900 39900 56900 58470.97 6.31 0 -10932 59966 58432 56666 55132 53366 59200 55900 152 17000 500 39830 100 1 30445200 17963 6.70 2.24 12 1.37 8810.00 26290.00 69200 20241112 -14.74 28050 20240909 110.34 69200 -14.74 20241112 28050 110.34 20240909 69200 -14.74 20241112 28050 110.34 20240909 0.87 N 062040 500 152 억 1920453 N N 195 N 00 N
4 20241210 140550 55 60.00 KOSPI 전기.전자 N N N Y 60 N 58700 1800 2 3.16 21189140900 362910 55.35 57500 59100 57300 73900 39900 56900 58387.67 6.31 0 -7289 59966 58432 56666 55132 53366 59200 55900 152 17000 500 39830 100 1 30445200 17871 6.66 2.23 12 1.19 8810.00 26290.00 69200 20241112 -15.17 28050 20240909 109.27 69200 -15.17 20241112 28050 109.27 20240909 69200 -15.17 20241112 28050 109.27 20240909 0.87 N 062040 500 152 억 1920453 N N 195 N 00 N
5 20241210 130548 55 60.00 KOSPI 전기.전자 N N N Y 60 N 58300 1400 2 2.46 18946880100 324716 49.53 57500 59100 57300 73900 39900 56900 58350.07 6.31 0 -14062 59966 58432 56666 55132 53366 59200 55900 152 17000 500 39830 100 1 30445200 17750 6.62 2.22 12 1.07 8810.00 26290.00 69200 20241112 -15.75 28050 20240909 107.84 69200 -15.75 20241112 28050 107.84 20240909 69200 -15.75 20241112 28050 107.84 20240909 0.87 N 062040 500 152 억 1920453 N N 195 N 00 N
6 20241210 120549 55 60.00 KOSPI 전기.전자 N N N Y 60 N 58300 1400 2 2.46 16661162500 285395 43.53 57500 59100 57300 73900 39900 56900 58380.45 6.31 0 -16546 59966 58432 56666 55132 53366 59200 55900 152 17000 500 39830 100 1 30445200 17750 6.62 2.22 12 0.94 8810.00 26290.00 69200 20241112 -15.75 28050 20240909 107.84 69200 -15.75 20241112 28050 107.84 20240909 69200 -15.75 20241112 28050 107.84 20240909 0.87 N 062040 500 152 억 1920453 N N 195 N 00 N
7 20241210 110547 55 60.00 KOSPI 전기.전자 N N N Y 60 N 58700 1800 2 3.16 14845500100 254338 38.79 57500 59100 57300 73900 39900 56900 58370.46 6.31 0 -15912 59966 58432 56666 55132 53366 59200 55900 152 17000 500 39830 100 1 30445200 17871 6.66 2.23 12 0.84 8810.00 26290.00 69200 20241112 -15.17 28050 20240909 109.27 69200 -15.17 20241112 28050 109.27 20240909 69200 -15.17 20241112 28050 109.27 20240909 0.87 N 062040 500 152 억 1920453 N N 195 N 00 N
8 20241210 100548 55 60.00 KOSPI 전기.전자 N N N Y 60 N 58700 1800 2 3.16 11246467700 193114 29.45 57500 59100 57300 73900 39900 56900 58238.99 6.31 0 -7302 59966 58432 56666 55132 53366 59200 55900 152 17000 500 39830 100 1 30445200 17871 6.66 2.23 12 0.63 8810.00 26290.00 69200 20241112 -15.17 28050 20240909 109.27 69200 -15.17 20241112 28050 109.27 20240909 69200 -15.17 20241112 28050 109.27 20240909 0.87 N 062040 500 152 억 1920453 N N 195 N 00 N
9 20241210 090552 55 60.00 KOSPI 전기.전자 N N N Y 60 N 57800 900 2 1.58 2120531000 36633 5.59 57500 58500 57500 73900 39900 56900 57891.80 6.31 0 -3711 59966 58432 56666 55132 53366 59200 55900 152 17000 500 39830 100 1 30445200 17597 6.56 2.20 12 0.12 8810.00 26290.00 69200 20241112 -16.47 28050 20240909 106.06 69200 -16.47 20241112 28050 106.06 20240909 69200 -16.47 20241112 28050 106.06 20240909 0.87 N 062040 500 152 억 1920453 N N 195 N 00 N
10 20241209 160546 55 60.00 KOSPI 전기.전자 N N N Y 60 N 56900 -1600 5 -2.74 36440905700 644840 94.50 56700 58200 54900 76000 41000 58500 56510.38 6.15 0 68326 62833 60666 58833 56666 54833 59750 55750 152 17500 500 40950 100 1 30445200 17323 6.46 2.16 12 2.12 8810.00 26290.00 69200 20241112 -17.77 28050 20240909 102.85 69200 -17.77 20241112 28050 102.85 20240909 69200 -17.77 20241112 28050 102.85 20240909 0.71 N 062040 500 152 억 1872262 N N 195 N 00 N
11 20241209 150549 55 60.00 KOSPI 전기.전자 N N N Y 60 N 57100 -1400 5 -2.39 34701800700 614317 90.03 56700 58200 54900 76000 41000 58500 56488.36 6.15 0 61468 62833 60666 58833 56666 54833 59750 55750 152 17500 500 40950 100 1 30445200 17384 6.48 2.17 12 2.02 8810.00 26290.00 69200 20241112 -17.49 28050 20240909 103.57 69200 -17.49 20241112 28050 103.57 20240909 69200 -17.49 20241112 28050 103.57 20240909 0.71 N 062040 500 152 억 1872262 N N 13 N 00 N
12 20241209 140548 55 60.00 KOSPI 전기.전자 N N N Y 60 N 57700 -800 5 -1.37 30172129300 535633 78.50 56700 58000 54900 76000 41000 58500 56329.78 6.15 0 43440 62833 60666 58833 56666 54833 59750 55750 152 17500 500 40950 100 1 30445200 17567 6.55 2.19 12 1.76 8810.00 26290.00 69200 20241112 -16.62 28050 20240909 105.70 69200 -16.62 20241112 28050 105.70 20240909 69200 -16.62 20241112 28050 105.70 20240909 0.71 N 062040 500 152 억 1872262 N N 13 N 00 N