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
097520/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
20241210,160724,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19930,1330,2,7.15,1130705410,57809,57.81,18610,20100,18610,24150,13020,18600,19558.99,8.16,0,23673,19933,19266,18933,18266,17933,19100,18100,91,5550,500,13760,10,1,17977732,3583,12.83,1.08,12,0.32,1553.00,18503.00,31350,20231214,-36.43,16720,20241028,19.20,30750,-35.19,20240104,16720,19.20,20241028,31350,-36.43,20231214,16720,19.20,20241028,1.33,N,097520,500,91 억,,1467786,N,N,16,N,00,N
20241210,150725,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19940,1340,2,7.20,1105904620,56565,56.57,18610,20100,18610,24150,13020,18600,19551.04,8.16,0,23486,19933,19266,18933,18266,17933,19100,18100,91,5550,500,13760,10,1,17977732,3585,12.84,1.08,12,0.31,1553.00,18503.00,31350,20231214,-36.40,16720,20241028,19.26,30750,-35.15,20240104,16720,19.26,20241028,31350,-36.40,20231214,16720,19.26,20241028,1.33,N,097520,500,91 억,,1467786,N,N,16,N,00,N
20241210,140725,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19780,1180,2,6.34,877263200,45065,45.07,18610,19870,18610,24150,13020,18600,19466.62,8.16,0,19399,19933,19266,18933,18266,17933,19100,18100,91,5550,500,13760,10,1,17977732,3556,12.74,1.07,12,0.25,1553.00,18503.00,31350,20231214,-36.91,16720,20241028,18.30,30750,-35.67,20240104,16720,18.30,20241028,31350,-36.91,20231214,16720,18.30,20241028,1.33,N,097520,500,91 억,,1467786,N,N,16,N,00,N
20241210,130724,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19750,1150,2,6.18,815964590,41968,41.97,18610,19870,18610,24150,13020,18600,19442.54,8.16,0,18344,19933,19266,18933,18266,17933,19100,18100,91,5550,500,13760,10,1,17977732,3551,12.72,1.07,12,0.23,1553.00,18503.00,31350,20231214,-37.00,16720,20241028,18.12,30750,-35.77,20240104,16720,18.12,20241028,31350,-37.00,20231214,16720,18.12,20241028,1.33,N,097520,500,91 억,,1467786,N,N,16,N,00,N
20241210,120724,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19730,1130,2,6.08,711991030,36704,36.71,18610,19870,18610,24150,13020,18600,19398.19,8.16,0,16445,19933,19266,18933,18266,17933,19100,18100,91,5550,500,13760,10,1,17977732,3547,12.70,1.07,12,0.20,1553.00,18503.00,31350,20231214,-37.07,16720,20241028,18.00,30750,-35.84,20240104,16720,18.00,20241028,31350,-37.07,20231214,16720,18.00,20241028,1.33,N,097520,500,91 억,,1467786,N,N,16,N,00,N
20241210,110723,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19720,1120,2,6.02,624016960,32262,32.26,18610,19800,18610,24150,13020,18600,19342.17,8.16,0,15628,19933,19266,18933,18266,17933,19100,18100,91,5550,500,13760,10,1,17977732,3545,12.70,1.07,12,0.18,1553.00,18503.00,31350,20231214,-37.10,16720,20241028,17.94,30750,-35.87,20240104,16720,17.94,20241028,31350,-37.10,20231214,16720,17.94,20241028,1.33,N,097520,500,91 억,,1467786,N,N,16,N,00,N
20241210,100724,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19550,950,2,5.11,403936970,21024,21.02,18610,19550,18610,24150,13020,18600,19213.14,8.16,0,13677,19933,19266,18933,18266,17933,19100,18100,91,5550,500,13760,10,1,17977732,3515,12.59,1.06,12,0.12,1553.00,18503.00,31350,20231214,-37.64,16720,20241028,16.93,30750,-36.42,20240104,16720,16.93,20241028,31350,-37.64,20231214,16720,16.93,20241028,1.33,N,097520,500,91 억,,1467786,N,N,16,N,00,N
20241210,090729,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18950,350,2,1.88,28069730,1489,1.49,18610,18950,18610,24150,13020,18600,18851.40,8.16,0,1055,19933,19266,18933,18266,17933,19100,18100,91,5550,500,13760,10,1,17977732,3407,12.20,1.02,12,0.01,1553.00,18503.00,31350,20231214,-39.55,16720,20241028,13.34,30750,-38.37,20240104,16720,13.34,20241028,31350,-39.55,20231214,16720,13.34,20241028,1.33,N,097520,500,91 억,,1467786,N,N,16,N,00,N
20241209,160721,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18600,-1400,5,-7.00,1882080550,99232,114.93,19530,19600,18600,26000,14000,20000,18967.24,8.17,0,-23,20713,20356,19793,19436,18873,20535,19615,91,6000,500,14800,10,1,17977732,3344,11.98,1.01,12,0.55,1553.00,18503.00,31350,20231214,-40.67,16720,20241028,11.24,30750,-39.51,20240104,16720,11.24,20241028,31350,-40.67,20231214,16720,11.24,20241028,1.34,N,097520,500,91 억,,1468114,N,N,16,N,00,N
20241209,150722,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18720,-1280,5,-6.40,1708361610,89922,104.15,19530,19600,18710,26000,14000,20000,18997.48,8.17,0,-370,20713,20356,19793,19436,18873,20535,19615,91,6000,500,14800,10,1,17977732,3365,12.05,1.01,12,0.50,1553.00,18503.00,31350,20231214,-40.29,16720,20241028,11.96,30750,-39.12,20240104,16720,11.96,20241028,31350,-40.29,20231214,16720,11.96,20241028,1.34,N,097520,500,91 억,,1468114,N,N,15,N,00,N
20241209,140723,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18750,-1250,5,-6.25,1563063200,82167,95.17,19530,19600,18710,26000,14000,20000,19022.17,8.17,0,-80,20713,20356,19793,19436,18873,20535,19615,91,6000,500,14800,10,1,17977732,3371,12.07,1.01,12,0.46,1553.00,18503.00,31350,20231214,-40.19,16720,20241028,12.14,30750,-39.02,20240104,16720,12.14,20241028,31350,-40.19,20231214,16720,12.14,20241028,1.34,N,097520,500,91 억,,1468114,N,N,15,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 160724 55 40.00 KOSPI 전기.전자 N N N Y 40 N 19930 1330 2 7.15 1130705410 57809 57.81 18610 20100 18610 24150 13020 18600 19558.99 8.16 0 23673 19933 19266 18933 18266 17933 19100 18100 91 5550 500 13760 10 1 17977732 3583 12.83 1.08 12 0.32 1553.00 18503.00 31350 20231214 -36.43 16720 20241028 19.20 30750 -35.19 20240104 16720 19.20 20241028 31350 -36.43 20231214 16720 19.20 20241028 1.33 N 097520 500 91 억 1467786 N N 16 N 00 N
3 20241210 150725 55 40.00 KOSPI 전기.전자 N N N Y 40 N 19940 1340 2 7.20 1105904620 56565 56.57 18610 20100 18610 24150 13020 18600 19551.04 8.16 0 23486 19933 19266 18933 18266 17933 19100 18100 91 5550 500 13760 10 1 17977732 3585 12.84 1.08 12 0.31 1553.00 18503.00 31350 20231214 -36.40 16720 20241028 19.26 30750 -35.15 20240104 16720 19.26 20241028 31350 -36.40 20231214 16720 19.26 20241028 1.33 N 097520 500 91 억 1467786 N N 16 N 00 N
4 20241210 140725 55 40.00 KOSPI 전기.전자 N N N Y 40 N 19780 1180 2 6.34 877263200 45065 45.07 18610 19870 18610 24150 13020 18600 19466.62 8.16 0 19399 19933 19266 18933 18266 17933 19100 18100 91 5550 500 13760 10 1 17977732 3556 12.74 1.07 12 0.25 1553.00 18503.00 31350 20231214 -36.91 16720 20241028 18.30 30750 -35.67 20240104 16720 18.30 20241028 31350 -36.91 20231214 16720 18.30 20241028 1.33 N 097520 500 91 억 1467786 N N 16 N 00 N
5 20241210 130724 55 40.00 KOSPI 전기.전자 N N N Y 40 N 19750 1150 2 6.18 815964590 41968 41.97 18610 19870 18610 24150 13020 18600 19442.54 8.16 0 18344 19933 19266 18933 18266 17933 19100 18100 91 5550 500 13760 10 1 17977732 3551 12.72 1.07 12 0.23 1553.00 18503.00 31350 20231214 -37.00 16720 20241028 18.12 30750 -35.77 20240104 16720 18.12 20241028 31350 -37.00 20231214 16720 18.12 20241028 1.33 N 097520 500 91 억 1467786 N N 16 N 00 N
6 20241210 120724 55 40.00 KOSPI 전기.전자 N N N Y 40 N 19730 1130 2 6.08 711991030 36704 36.71 18610 19870 18610 24150 13020 18600 19398.19 8.16 0 16445 19933 19266 18933 18266 17933 19100 18100 91 5550 500 13760 10 1 17977732 3547 12.70 1.07 12 0.20 1553.00 18503.00 31350 20231214 -37.07 16720 20241028 18.00 30750 -35.84 20240104 16720 18.00 20241028 31350 -37.07 20231214 16720 18.00 20241028 1.33 N 097520 500 91 억 1467786 N N 16 N 00 N
7 20241210 110723 55 40.00 KOSPI 전기.전자 N N N Y 40 N 19720 1120 2 6.02 624016960 32262 32.26 18610 19800 18610 24150 13020 18600 19342.17 8.16 0 15628 19933 19266 18933 18266 17933 19100 18100 91 5550 500 13760 10 1 17977732 3545 12.70 1.07 12 0.18 1553.00 18503.00 31350 20231214 -37.10 16720 20241028 17.94 30750 -35.87 20240104 16720 17.94 20241028 31350 -37.10 20231214 16720 17.94 20241028 1.33 N 097520 500 91 억 1467786 N N 16 N 00 N
8 20241210 100724 55 40.00 KOSPI 전기.전자 N N N Y 40 N 19550 950 2 5.11 403936970 21024 21.02 18610 19550 18610 24150 13020 18600 19213.14 8.16 0 13677 19933 19266 18933 18266 17933 19100 18100 91 5550 500 13760 10 1 17977732 3515 12.59 1.06 12 0.12 1553.00 18503.00 31350 20231214 -37.64 16720 20241028 16.93 30750 -36.42 20240104 16720 16.93 20241028 31350 -37.64 20231214 16720 16.93 20241028 1.33 N 097520 500 91 억 1467786 N N 16 N 00 N
9 20241210 090729 55 40.00 KOSPI 전기.전자 N N N Y 40 N 18950 350 2 1.88 28069730 1489 1.49 18610 18950 18610 24150 13020 18600 18851.40 8.16 0 1055 19933 19266 18933 18266 17933 19100 18100 91 5550 500 13760 10 1 17977732 3407 12.20 1.02 12 0.01 1553.00 18503.00 31350 20231214 -39.55 16720 20241028 13.34 30750 -38.37 20240104 16720 13.34 20241028 31350 -39.55 20231214 16720 13.34 20241028 1.33 N 097520 500 91 억 1467786 N N 16 N 00 N
10 20241209 160721 55 40.00 KOSPI 전기.전자 N N N Y 40 N 18600 -1400 5 -7.00 1882080550 99232 114.93 19530 19600 18600 26000 14000 20000 18967.24 8.17 0 -23 20713 20356 19793 19436 18873 20535 19615 91 6000 500 14800 10 1 17977732 3344 11.98 1.01 12 0.55 1553.00 18503.00 31350 20231214 -40.67 16720 20241028 11.24 30750 -39.51 20240104 16720 11.24 20241028 31350 -40.67 20231214 16720 11.24 20241028 1.34 N 097520 500 91 억 1468114 N N 16 N 00 N
11 20241209 150722 55 40.00 KOSPI 전기.전자 N N N Y 40 N 18720 -1280 5 -6.40 1708361610 89922 104.15 19530 19600 18710 26000 14000 20000 18997.48 8.17 0 -370 20713 20356 19793 19436 18873 20535 19615 91 6000 500 14800 10 1 17977732 3365 12.05 1.01 12 0.50 1553.00 18503.00 31350 20231214 -40.29 16720 20241028 11.96 30750 -39.12 20240104 16720 11.96 20241028 31350 -40.29 20231214 16720 11.96 20241028 1.34 N 097520 500 91 억 1468114 N N 15 N 00 N
12 20241209 140723 55 40.00 KOSPI 전기.전자 N N N Y 40 N 18750 -1250 5 -6.25 1563063200 82167 95.17 19530 19600 18710 26000 14000 20000 19022.17 8.17 0 -80 20713 20356 19793 19436 18873 20535 19615 91 6000 500 14800 10 1 17977732 3371 12.07 1.01 12 0.46 1553.00 18503.00 31350 20231214 -40.19 16720 20241028 12.14 30750 -39.02 20240104 16720 12.14 20241028 31350 -40.19 20231214 16720 12.14 20241028 1.34 N 097520 500 91 억 1468114 N N 15 N 00 N