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
108320/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
20241210,160745,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,52400,2100,2,4.17,2219275100,42678,62.49,50200,52700,50200,65300,35300,50300,51999.90,29.13,0,15365,53100,51700,50900,49500,48700,51300,49100,81,15000,500,37220,100,1,16264300,8522,8.42,0.87,12,0.26,6222.00,60056.00,91200,20231226,-42.54,50100,20241209,4.59,87200,-39.91,20240102,50100,4.59,20241209,91200,-42.54,20231226,50100,4.59,20241209,1.12,N,108320,500,81 억,,4737418,N,N,303,N,00,N
20241210,150746,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,52500,2200,2,4.37,2065418600,39745,58.19,50200,52700,50200,65300,35300,50300,51966.75,29.13,0,14395,53100,51700,50900,49500,48700,51300,49100,81,15000,500,37220,100,1,16264300,8539,8.44,0.87,12,0.24,6222.00,60056.00,91200,20231226,-42.43,50100,20241209,4.79,87200,-39.79,20240102,50100,4.79,20241209,91200,-42.43,20231226,50100,4.79,20241209,1.12,N,108320,500,81 억,,4737418,N,N,950,N,00,N
20241210,140746,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,52500,2200,2,4.37,1878863700,36192,52.99,50200,52700,50200,65300,35300,50300,51913.78,29.13,0,13193,53100,51700,50900,49500,48700,51300,49100,81,15000,500,37220,100,1,16264300,8539,8.44,0.87,12,0.22,6222.00,60056.00,91200,20231226,-42.43,50100,20241209,4.79,87200,-39.79,20240102,50100,4.79,20241209,91200,-42.43,20231226,50100,4.79,20241209,1.12,N,108320,500,81 억,,4737418,N,N,950,N,00,N
20241210,130745,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,52400,2100,2,4.17,1610849100,31090,45.52,50200,52600,50200,65300,35300,50300,51812.45,29.13,0,11489,53100,51700,50900,49500,48700,51300,49100,81,15000,500,37220,100,1,16264300,8522,8.42,0.87,12,0.19,6222.00,60056.00,91200,20231226,-42.54,50100,20241209,4.59,87200,-39.91,20240102,50100,4.59,20241209,91200,-42.54,20231226,50100,4.59,20241209,1.12,N,108320,500,81 억,,4737418,N,N,950,N,00,N
20241210,120745,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,52300,2000,2,3.98,1494314000,28861,42.26,50200,52600,50200,65300,35300,50300,51776.24,29.13,0,10707,53100,51700,50900,49500,48700,51300,49100,81,15000,500,37220,100,1,16264300,8506,8.41,0.87,12,0.18,6222.00,60056.00,91200,20231226,-42.65,50100,20241209,4.39,87200,-40.02,20240102,50100,4.39,20241209,91200,-42.65,20231226,50100,4.39,20241209,1.12,N,108320,500,81 억,,4737418,N,N,950,N,00,N
20241210,110745,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,52400,2100,2,4.17,1332746300,25775,37.74,50200,52600,50200,65300,35300,50300,51706.94,29.13,0,9522,53100,51700,50900,49500,48700,51300,49100,81,15000,500,37220,100,1,16264300,8522,8.42,0.87,12,0.16,6222.00,60056.00,91200,20231226,-42.54,50100,20241209,4.59,87200,-39.91,20240102,50100,4.59,20241209,91200,-42.54,20231226,50100,4.59,20241209,1.12,N,108320,500,81 억,,4737418,N,N,950,N,00,N
20241210,100745,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,52200,1900,2,3.78,914313600,17782,26.04,50200,52300,50200,65300,35300,50300,51417.93,29.13,0,5039,53100,51700,50900,49500,48700,51300,49100,81,15000,500,37220,100,1,16264300,8490,8.39,0.87,12,0.11,6222.00,60056.00,91200,20231226,-42.76,50100,20241209,4.19,87200,-40.14,20240102,50100,4.19,20241209,91200,-42.76,20231226,50100,4.19,20241209,1.12,N,108320,500,81 억,,4737418,N,N,950,N,00,N
20241210,090750,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,51200,900,2,1.79,315604500,6235,9.13,50200,51500,50200,65300,35300,50300,50618.20,29.13,0,157,53100,51700,50900,49500,48700,51300,49100,81,15000,500,37220,100,1,16264300,8327,8.23,0.85,12,0.04,6222.00,60056.00,91200,20231226,-43.86,50100,20241209,2.20,87200,-41.28,20240102,50100,2.20,20241209,91200,-43.86,20231226,50100,2.20,20241209,1.12,N,108320,500,81 억,,4737418,N,N,950,N,00,N
20241209,160743,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,50300,-2700,5,-5.09,3444897300,67778,103.66,51500,52300,50100,68900,37100,53000,50826.62,29.08,0,8152,55600,54300,52900,51600,50200,53600,50900,81,15900,500,39220,100,1,16264300,8181,8.08,0.84,12,0.42,6222.00,60056.00,91200,20231226,-44.85,50100,20241209,0.40,87200,-42.32,20240102,50100,0.40,20241209,91200,-44.85,20231226,50100,0.40,20241209,1.13,N,108320,500,81 억,,4730155,N,N,949,N,00,N
20241209,150743,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,50300,-2700,5,-5.09,3083251800,60578,92.64,51500,52300,50100,68900,37100,53000,50897.22,29.08,0,6230,55600,54300,52900,51600,50200,53600,50900,81,15900,500,39220,100,1,16264300,8181,8.08,0.84,12,0.37,6222.00,60056.00,91200,20231226,-44.85,50100,20241209,0.40,87200,-42.32,20240102,50100,0.40,20241209,91200,-44.85,20231226,50100,0.40,20241209,1.13,N,108320,500,81 억,,4730155,N,N,345,N,00,N
20241209,140745,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,50400,-2600,5,-4.91,2642887800,51845,79.29,51500,52300,50100,68900,37100,53000,50976.72,29.08,0,3148,55600,54300,52900,51600,50200,53600,50900,81,15900,500,39220,100,1,16264300,8197,8.10,0.84,12,0.32,6222.00,60056.00,91200,20231226,-44.74,50100,20241209,0.60,87200,-42.20,20240102,50100,0.60,20241209,91200,-44.74,20231226,50100,0.60,20241209,1.13,N,108320,500,81 억,,4730155,N,N,345,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 160745 55 40.00 KOSPI 전기.전자 N N N Y 40 N 52400 2100 2 4.17 2219275100 42678 62.49 50200 52700 50200 65300 35300 50300 51999.90 29.13 0 15365 53100 51700 50900 49500 48700 51300 49100 81 15000 500 37220 100 1 16264300 8522 8.42 0.87 12 0.26 6222.00 60056.00 91200 20231226 -42.54 50100 20241209 4.59 87200 -39.91 20240102 50100 4.59 20241209 91200 -42.54 20231226 50100 4.59 20241209 1.12 N 108320 500 81 억 4737418 N N 303 N 00 N
3 20241210 150746 55 40.00 KOSPI 전기.전자 N N N Y 40 N 52500 2200 2 4.37 2065418600 39745 58.19 50200 52700 50200 65300 35300 50300 51966.75 29.13 0 14395 53100 51700 50900 49500 48700 51300 49100 81 15000 500 37220 100 1 16264300 8539 8.44 0.87 12 0.24 6222.00 60056.00 91200 20231226 -42.43 50100 20241209 4.79 87200 -39.79 20240102 50100 4.79 20241209 91200 -42.43 20231226 50100 4.79 20241209 1.12 N 108320 500 81 억 4737418 N N 950 N 00 N
4 20241210 140746 55 40.00 KOSPI 전기.전자 N N N Y 40 N 52500 2200 2 4.37 1878863700 36192 52.99 50200 52700 50200 65300 35300 50300 51913.78 29.13 0 13193 53100 51700 50900 49500 48700 51300 49100 81 15000 500 37220 100 1 16264300 8539 8.44 0.87 12 0.22 6222.00 60056.00 91200 20231226 -42.43 50100 20241209 4.79 87200 -39.79 20240102 50100 4.79 20241209 91200 -42.43 20231226 50100 4.79 20241209 1.12 N 108320 500 81 억 4737418 N N 950 N 00 N
5 20241210 130745 55 40.00 KOSPI 전기.전자 N N N Y 40 N 52400 2100 2 4.17 1610849100 31090 45.52 50200 52600 50200 65300 35300 50300 51812.45 29.13 0 11489 53100 51700 50900 49500 48700 51300 49100 81 15000 500 37220 100 1 16264300 8522 8.42 0.87 12 0.19 6222.00 60056.00 91200 20231226 -42.54 50100 20241209 4.59 87200 -39.91 20240102 50100 4.59 20241209 91200 -42.54 20231226 50100 4.59 20241209 1.12 N 108320 500 81 억 4737418 N N 950 N 00 N
6 20241210 120745 55 40.00 KOSPI 전기.전자 N N N Y 40 N 52300 2000 2 3.98 1494314000 28861 42.26 50200 52600 50200 65300 35300 50300 51776.24 29.13 0 10707 53100 51700 50900 49500 48700 51300 49100 81 15000 500 37220 100 1 16264300 8506 8.41 0.87 12 0.18 6222.00 60056.00 91200 20231226 -42.65 50100 20241209 4.39 87200 -40.02 20240102 50100 4.39 20241209 91200 -42.65 20231226 50100 4.39 20241209 1.12 N 108320 500 81 억 4737418 N N 950 N 00 N
7 20241210 110745 55 40.00 KOSPI 전기.전자 N N N Y 40 N 52400 2100 2 4.17 1332746300 25775 37.74 50200 52600 50200 65300 35300 50300 51706.94 29.13 0 9522 53100 51700 50900 49500 48700 51300 49100 81 15000 500 37220 100 1 16264300 8522 8.42 0.87 12 0.16 6222.00 60056.00 91200 20231226 -42.54 50100 20241209 4.59 87200 -39.91 20240102 50100 4.59 20241209 91200 -42.54 20231226 50100 4.59 20241209 1.12 N 108320 500 81 억 4737418 N N 950 N 00 N
8 20241210 100745 55 40.00 KOSPI 전기.전자 N N N Y 40 N 52200 1900 2 3.78 914313600 17782 26.04 50200 52300 50200 65300 35300 50300 51417.93 29.13 0 5039 53100 51700 50900 49500 48700 51300 49100 81 15000 500 37220 100 1 16264300 8490 8.39 0.87 12 0.11 6222.00 60056.00 91200 20231226 -42.76 50100 20241209 4.19 87200 -40.14 20240102 50100 4.19 20241209 91200 -42.76 20231226 50100 4.19 20241209 1.12 N 108320 500 81 억 4737418 N N 950 N 00 N
9 20241210 090750 55 40.00 KOSPI 전기.전자 N N N Y 40 N 51200 900 2 1.79 315604500 6235 9.13 50200 51500 50200 65300 35300 50300 50618.20 29.13 0 157 53100 51700 50900 49500 48700 51300 49100 81 15000 500 37220 100 1 16264300 8327 8.23 0.85 12 0.04 6222.00 60056.00 91200 20231226 -43.86 50100 20241209 2.20 87200 -41.28 20240102 50100 2.20 20241209 91200 -43.86 20231226 50100 2.20 20241209 1.12 N 108320 500 81 억 4737418 N N 950 N 00 N
10 20241209 160743 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 50300 -2700 5 -5.09 3444897300 67778 103.66 51500 52300 50100 68900 37100 53000 50826.62 29.08 0 8152 55600 54300 52900 51600 50200 53600 50900 81 15900 500 39220 100 1 16264300 8181 8.08 0.84 12 0.42 6222.00 60056.00 91200 20231226 -44.85 50100 20241209 0.40 87200 -42.32 20240102 50100 0.40 20241209 91200 -44.85 20231226 50100 0.40 20241209 1.13 N 108320 500 81 억 4730155 N N 949 N 00 N
11 20241209 150743 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 50300 -2700 5 -5.09 3083251800 60578 92.64 51500 52300 50100 68900 37100 53000 50897.22 29.08 0 6230 55600 54300 52900 51600 50200 53600 50900 81 15900 500 39220 100 1 16264300 8181 8.08 0.84 12 0.37 6222.00 60056.00 91200 20231226 -44.85 50100 20241209 0.40 87200 -42.32 20240102 50100 0.40 20241209 91200 -44.85 20231226 50100 0.40 20241209 1.13 N 108320 500 81 억 4730155 N N 345 N 00 N
12 20241209 140745 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 50400 -2600 5 -4.91 2642887800 51845 79.29 51500 52300 50100 68900 37100 53000 50976.72 29.08 0 3148 55600 54300 52900 51600 50200 53600 50900 81 15900 500 39220 100 1 16264300 8197 8.10 0.84 12 0.32 6222.00 60056.00 91200 20231226 -44.74 50100 20241209 0.60 87200 -42.20 20240102 50100 0.60 20241209 91200 -44.74 20231226 50100 0.60 20241209 1.13 N 108320 500 81 억 4730155 N N 345 N 00 N