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
103590/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
20241210,160738,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,24600,2200,2,9.82,27214380450,1136436,95.52,22800,24800,22750,29100,15700,22400,23949.24,6.44,0,160223,24133,23266,22833,21966,21533,23050,21750,477,6700,1000,16120,50,1,47685390,11731,27.77,2.58,12,2.38,886.00,9525.00,30250,20240529,-18.68,10290,20231226,139.07,30250,-18.68,20240529,10310,138.60,20240219,30250,-18.68,20240529,10290,139.07,20231226,2.40,N,103590,1000,476 억,,3070806,N,N,2036,N,00,N
20241210,150739,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,24750,2350,2,10.49,25972914850,1086035,91.29,22800,24800,22750,29100,15700,22400,23917.82,6.44,0,161307,24133,23266,22833,21966,21533,23050,21750,477,6700,1000,16120,50,1,47685390,11802,27.93,2.60,12,2.28,886.00,9525.00,30250,20240529,-18.18,10290,20231226,140.52,30250,-18.18,20240529,10310,140.06,20240219,30250,-18.18,20240529,10290,140.52,20231226,2.40,N,103590,1000,476 억,,3070806,N,N,2125,N,00,N
20241210,140739,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,24300,1900,2,8.48,22091532250,928098,78.01,22800,24550,22750,29100,15700,22400,23805.68,6.44,0,166339,24133,23266,22833,21966,21533,23050,21750,477,6700,1000,16120,50,1,47685390,11588,27.43,2.55,12,1.95,886.00,9525.00,30250,20240529,-19.67,10290,20231226,136.15,30250,-19.67,20240529,10310,135.69,20240219,30250,-19.67,20240529,10290,136.15,20231226,2.40,N,103590,1000,476 억,,3070806,N,N,2125,N,00,N
20241210,130738,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,24350,1950,2,8.71,20314544400,855264,71.89,22800,24550,22750,29100,15700,22400,23755.15,6.44,0,155268,24133,23266,22833,21966,21533,23050,21750,477,6700,1000,16120,50,1,47685390,11611,27.48,2.56,12,1.79,886.00,9525.00,30250,20240529,-19.50,10290,20231226,136.64,30250,-19.50,20240529,10310,136.18,20240219,30250,-19.50,20240529,10290,136.64,20231226,2.40,N,103590,1000,476 억,,3070806,N,N,2125,N,00,N
20241210,120738,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,24350,1950,2,8.71,17061502250,721534,60.65,22800,24450,22750,29100,15700,22400,23649.20,6.44,0,127200,24133,23266,22833,21966,21533,23050,21750,477,6700,1000,16120,50,1,47685390,11611,27.48,2.56,12,1.51,886.00,9525.00,30250,20240529,-19.50,10290,20231226,136.64,30250,-19.50,20240529,10310,136.18,20240219,30250,-19.50,20240529,10290,136.64,20231226,2.40,N,103590,1000,476 억,,3070806,N,N,2125,N,00,N
20241210,110738,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,24150,1750,2,7.81,13911266500,591984,49.76,22800,24200,22750,29100,15700,22400,23502.67,6.44,0,111922,24133,23266,22833,21966,21533,23050,21750,477,6700,1000,16120,50,1,47685390,11516,27.26,2.54,12,1.24,886.00,9525.00,30250,20240529,-20.17,10290,20231226,134.69,30250,-20.17,20240529,10310,134.24,20240219,30250,-20.17,20240529,10290,134.69,20231226,2.40,N,103590,1000,476 억,,3070806,N,N,2125,N,00,N
20241210,100739,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23550,1150,2,5.13,9217738000,395575,33.25,22800,23800,22750,29100,15700,22400,23306.15,6.44,0,110340,24133,23266,22833,21966,21533,23050,21750,477,6700,1000,16120,50,1,47685390,11230,26.58,2.47,12,0.83,886.00,9525.00,30250,20240529,-22.15,10290,20231226,128.86,30250,-22.15,20240529,10310,128.42,20240219,30250,-22.15,20240529,10290,128.86,20231226,2.40,N,103590,1000,476 억,,3070806,N,N,2125,N,00,N
20241210,090743,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23050,650,2,2.90,2000604050,87272,7.34,22800,23200,22750,29100,15700,22400,22934.55,6.44,0,10808,24133,23266,22833,21966,21533,23050,21750,477,6700,1000,16120,50,1,47685390,10991,26.02,2.42,12,0.18,886.00,9525.00,30250,20240529,-23.80,10290,20231226,124.00,30250,-23.80,20240529,10310,123.57,20240219,30250,-23.80,20240529,10290,124.00,20231226,2.40,N,103590,1000,476 억,,3070806,N,N,2125,N,00,N
20241209,160736,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22400,-500,5,-2.18,27092658700,1179729,105.06,22500,23700,22400,29750,16050,22900,22966.38,6.56,0,-65278,23933,23416,22733,22216,21533,23675,22475,477,6850,1000,16480,50,1,47685390,10682,25.28,2.35,12,2.47,886.00,9525.00,30250,20240529,-25.95,10290,20231226,117.69,30250,-25.95,20240529,10310,117.26,20240219,30250,-25.95,20240529,10290,117.69,20231226,2.43,N,103590,1000,476 억,,3129872,N,N,2125,N,00,N
20241209,150736,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22550,-350,5,-1.53,26170612650,1138689,101.40,22500,23700,22400,29750,16050,22900,22983.21,6.56,0,-68225,23933,23416,22733,22216,21533,23675,22475,477,6850,1000,16480,50,1,47685390,10753,25.45,2.37,12,2.39,886.00,9525.00,30250,20240529,-25.45,10290,20231226,119.14,30250,-25.45,20240529,10310,118.72,20240219,30250,-25.45,20240529,10290,119.14,20231226,2.43,N,103590,1000,476 억,,3129872,N,N,6114,N,00,N
20241209,140737,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22850,-50,5,-0.22,23374809000,1014941,90.38,22500,23700,22450,29750,16050,22900,23030.88,6.56,0,-64238,23933,23416,22733,22216,21533,23675,22475,477,6850,1000,16480,50,1,47685390,10896,25.79,2.40,12,2.13,886.00,9525.00,30250,20240529,-24.46,10290,20231226,122.06,30250,-24.46,20240529,10310,121.63,20240219,30250,-24.46,20240529,10290,122.06,20231226,2.43,N,103590,1000,476 억,,3129872,N,N,6114,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 160738 55 40.00 KOSPI 전기.전자 N N N Y 40 N 24600 2200 2 9.82 27214380450 1136436 95.52 22800 24800 22750 29100 15700 22400 23949.24 6.44 0 160223 24133 23266 22833 21966 21533 23050 21750 477 6700 1000 16120 50 1 47685390 11731 27.77 2.58 12 2.38 886.00 9525.00 30250 20240529 -18.68 10290 20231226 139.07 30250 -18.68 20240529 10310 138.60 20240219 30250 -18.68 20240529 10290 139.07 20231226 2.40 N 103590 1000 476 억 3070806 N N 2036 N 00 N
3 20241210 150739 55 40.00 KOSPI 전기.전자 N N N Y 40 N 24750 2350 2 10.49 25972914850 1086035 91.29 22800 24800 22750 29100 15700 22400 23917.82 6.44 0 161307 24133 23266 22833 21966 21533 23050 21750 477 6700 1000 16120 50 1 47685390 11802 27.93 2.60 12 2.28 886.00 9525.00 30250 20240529 -18.18 10290 20231226 140.52 30250 -18.18 20240529 10310 140.06 20240219 30250 -18.18 20240529 10290 140.52 20231226 2.40 N 103590 1000 476 억 3070806 N N 2125 N 00 N
4 20241210 140739 55 40.00 KOSPI 전기.전자 N N N Y 40 N 24300 1900 2 8.48 22091532250 928098 78.01 22800 24550 22750 29100 15700 22400 23805.68 6.44 0 166339 24133 23266 22833 21966 21533 23050 21750 477 6700 1000 16120 50 1 47685390 11588 27.43 2.55 12 1.95 886.00 9525.00 30250 20240529 -19.67 10290 20231226 136.15 30250 -19.67 20240529 10310 135.69 20240219 30250 -19.67 20240529 10290 136.15 20231226 2.40 N 103590 1000 476 억 3070806 N N 2125 N 00 N
5 20241210 130738 55 40.00 KOSPI 전기.전자 N N N Y 40 N 24350 1950 2 8.71 20314544400 855264 71.89 22800 24550 22750 29100 15700 22400 23755.15 6.44 0 155268 24133 23266 22833 21966 21533 23050 21750 477 6700 1000 16120 50 1 47685390 11611 27.48 2.56 12 1.79 886.00 9525.00 30250 20240529 -19.50 10290 20231226 136.64 30250 -19.50 20240529 10310 136.18 20240219 30250 -19.50 20240529 10290 136.64 20231226 2.40 N 103590 1000 476 억 3070806 N N 2125 N 00 N
6 20241210 120738 55 40.00 KOSPI 전기.전자 N N N Y 40 N 24350 1950 2 8.71 17061502250 721534 60.65 22800 24450 22750 29100 15700 22400 23649.20 6.44 0 127200 24133 23266 22833 21966 21533 23050 21750 477 6700 1000 16120 50 1 47685390 11611 27.48 2.56 12 1.51 886.00 9525.00 30250 20240529 -19.50 10290 20231226 136.64 30250 -19.50 20240529 10310 136.18 20240219 30250 -19.50 20240529 10290 136.64 20231226 2.40 N 103590 1000 476 억 3070806 N N 2125 N 00 N
7 20241210 110738 55 40.00 KOSPI 전기.전자 N N N Y 40 N 24150 1750 2 7.81 13911266500 591984 49.76 22800 24200 22750 29100 15700 22400 23502.67 6.44 0 111922 24133 23266 22833 21966 21533 23050 21750 477 6700 1000 16120 50 1 47685390 11516 27.26 2.54 12 1.24 886.00 9525.00 30250 20240529 -20.17 10290 20231226 134.69 30250 -20.17 20240529 10310 134.24 20240219 30250 -20.17 20240529 10290 134.69 20231226 2.40 N 103590 1000 476 억 3070806 N N 2125 N 00 N
8 20241210 100739 55 40.00 KOSPI 전기.전자 N N N Y 40 N 23550 1150 2 5.13 9217738000 395575 33.25 22800 23800 22750 29100 15700 22400 23306.15 6.44 0 110340 24133 23266 22833 21966 21533 23050 21750 477 6700 1000 16120 50 1 47685390 11230 26.58 2.47 12 0.83 886.00 9525.00 30250 20240529 -22.15 10290 20231226 128.86 30250 -22.15 20240529 10310 128.42 20240219 30250 -22.15 20240529 10290 128.86 20231226 2.40 N 103590 1000 476 억 3070806 N N 2125 N 00 N
9 20241210 090743 55 40.00 KOSPI 전기.전자 N N N Y 40 N 23050 650 2 2.90 2000604050 87272 7.34 22800 23200 22750 29100 15700 22400 22934.55 6.44 0 10808 24133 23266 22833 21966 21533 23050 21750 477 6700 1000 16120 50 1 47685390 10991 26.02 2.42 12 0.18 886.00 9525.00 30250 20240529 -23.80 10290 20231226 124.00 30250 -23.80 20240529 10310 123.57 20240219 30250 -23.80 20240529 10290 124.00 20231226 2.40 N 103590 1000 476 억 3070806 N N 2125 N 00 N
10 20241209 160736 55 40.00 KOSPI 전기.전자 N N N Y 40 N 22400 -500 5 -2.18 27092658700 1179729 105.06 22500 23700 22400 29750 16050 22900 22966.38 6.56 0 -65278 23933 23416 22733 22216 21533 23675 22475 477 6850 1000 16480 50 1 47685390 10682 25.28 2.35 12 2.47 886.00 9525.00 30250 20240529 -25.95 10290 20231226 117.69 30250 -25.95 20240529 10310 117.26 20240219 30250 -25.95 20240529 10290 117.69 20231226 2.43 N 103590 1000 476 억 3129872 N N 2125 N 00 N
11 20241209 150736 55 40.00 KOSPI 전기.전자 N N N Y 40 N 22550 -350 5 -1.53 26170612650 1138689 101.40 22500 23700 22400 29750 16050 22900 22983.21 6.56 0 -68225 23933 23416 22733 22216 21533 23675 22475 477 6850 1000 16480 50 1 47685390 10753 25.45 2.37 12 2.39 886.00 9525.00 30250 20240529 -25.45 10290 20231226 119.14 30250 -25.45 20240529 10310 118.72 20240219 30250 -25.45 20240529 10290 119.14 20231226 2.43 N 103590 1000 476 억 3129872 N N 6114 N 00 N
12 20241209 140737 55 40.00 KOSPI 전기.전자 N N N Y 40 N 22850 -50 5 -0.22 23374809000 1014941 90.38 22500 23700 22450 29750 16050 22900 23030.88 6.56 0 -64238 23933 23416 22733 22216 21533 23675 22475 477 6850 1000 16480 50 1 47685390 10896 25.79 2.40 12 2.13 886.00 9525.00 30250 20240529 -24.46 10290 20231226 122.06 30250 -24.46 20240529 10310 121.63 20240219 30250 -24.46 20240529 10290 122.06 20231226 2.43 N 103590 1000 476 억 3129872 N N 6114 N 00 N