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
248070/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
20241210,161005,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19560,1200,2,6.54,3334324820,173183,63.69,18370,19570,18370,23850,12860,18360,19253.17,19.80,0,62305,19453,18906,18633,18086,17813,18770,17950,250,5490,500,13950,10,1,50005551,9781,8.13,2.31,12,0.35,2407.00,8457.00,30900,20240125,-36.70,15000,20240805,30.40,30900,-36.70,20240125,15000,30.40,20240805,30900,-36.70,20240125,15000,30.40,20240805,2.03,N,248070,500,250 억,,9902798,N,N,348,N,00,N
20241210,151008,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19380,1020,2,5.56,3044098790,158290,58.21,18370,19490,18370,23850,12860,18360,19231.15,19.80,0,56857,19453,18906,18633,18086,17813,18770,17950,250,5490,500,13950,10,1,50005551,9691,8.05,2.29,12,0.32,2407.00,8457.00,30900,20240125,-37.28,15000,20240805,29.20,30900,-37.28,20240125,15000,29.20,20240805,30900,-37.28,20240125,15000,29.20,20240805,2.03,N,248070,500,250 억,,9902798,N,N,10,N,00,N
20241210,141008,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19310,950,2,5.17,2670472570,139016,51.12,18370,19460,18370,23850,12860,18360,19209.82,19.80,0,50323,19453,18906,18633,18086,17813,18770,17950,250,5490,500,13950,10,1,50005551,9656,8.02,2.28,12,0.28,2407.00,8457.00,30900,20240125,-37.51,15000,20240805,28.73,30900,-37.51,20240125,15000,28.73,20240805,30900,-37.51,20240125,15000,28.73,20240805,2.03,N,248070,500,250 억,,9902798,N,N,10,N,00,N
20241210,131008,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19370,1010,2,5.50,2459720020,128118,47.11,18370,19450,18370,23850,12860,18360,19198.86,19.80,0,48631,19453,18906,18633,18086,17813,18770,17950,250,5490,500,13950,10,1,50005551,9686,8.05,2.29,12,0.26,2407.00,8457.00,30900,20240125,-37.31,15000,20240805,29.13,30900,-37.31,20240125,15000,29.13,20240805,30900,-37.31,20240125,15000,29.13,20240805,2.03,N,248070,500,250 억,,9902798,N,N,10,N,00,N
20241210,121008,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19380,1020,2,5.56,2140143010,111609,41.04,18370,19450,18370,23850,12860,18360,19175.36,19.80,0,48652,19453,18906,18633,18086,17813,18770,17950,250,5490,500,13950,10,1,50005551,9691,8.05,2.29,12,0.22,2407.00,8457.00,30900,20240125,-37.28,15000,20240805,29.20,30900,-37.28,20240125,15000,29.20,20240805,30900,-37.28,20240125,15000,29.20,20240805,2.03,N,248070,500,250 억,,9902798,N,N,10,N,00,N
20241210,111007,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19380,1020,2,5.56,1919551770,100240,36.86,18370,19450,18370,23850,12860,18360,19149.56,19.80,0,46575,19453,18906,18633,18086,17813,18770,17950,250,5490,500,13950,10,1,50005551,9691,8.05,2.29,12,0.20,2407.00,8457.00,30900,20240125,-37.28,15000,20240805,29.20,30900,-37.28,20240125,15000,29.20,20240805,30900,-37.28,20240125,15000,29.20,20240805,2.03,N,248070,500,250 억,,9902798,N,N,10,N,00,N
20241210,101008,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19250,890,2,4.85,1588423100,83153,30.58,18370,19360,18370,23850,12860,18360,19102.41,19.80,0,42447,19453,18906,18633,18086,17813,18770,17950,250,5490,500,13950,10,1,50005551,9626,8.00,2.28,12,0.17,2407.00,8457.00,30900,20240125,-37.70,15000,20240805,28.33,30900,-37.70,20240125,15000,28.33,20240805,30900,-37.70,20240125,15000,28.33,20240805,2.03,N,248070,500,250 억,,9902798,N,N,10,N,00,N
20241210,091014,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18950,590,2,3.21,464642410,24672,9.07,18370,19070,18370,23850,12860,18360,18832.78,19.80,0,14712,19453,18906,18633,18086,17813,18770,17950,250,5490,500,13950,10,1,50005551,9476,7.87,2.24,12,0.05,2407.00,8457.00,30900,20240125,-38.67,15000,20240805,26.33,30900,-38.67,20240125,15000,26.33,20240805,30900,-38.67,20240125,15000,26.33,20240805,2.03,N,248070,500,250 억,,9902798,N,N,10,N,00,N
20241209,161004,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18360,-1170,5,-5.99,5020556630,269018,146.17,19050,19180,18360,25350,13680,19530,18662.60,19.83,0,-33832,20410,19970,19510,19070,18610,19740,18840,250,5820,500,14840,10,1,50005551,9181,7.63,2.17,12,0.54,2407.00,8457.00,30900,20240125,-40.58,15000,20240805,22.40,30900,-40.58,20240125,15000,22.40,20240805,30900,-40.58,20240125,15000,22.40,20240805,2.02,N,248070,500,250 억,,9918373,N,N,10,N,00,N
20241209,151005,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18460,-1070,5,-5.48,4776351630,255744,138.95,19050,19180,18360,25350,13680,19530,18676.30,19.83,0,-34677,20410,19970,19510,19070,18610,19740,18840,250,5820,500,14840,10,1,50005551,9231,7.67,2.18,12,0.51,2407.00,8457.00,30900,20240125,-40.26,15000,20240805,23.07,30900,-40.26,20240125,15000,23.07,20240805,30900,-40.26,20240125,15000,23.07,20240805,2.02,N,248070,500,250 억,,9918373,N,N,15,N,00,N
20241209,141006,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18550,-980,5,-5.02,3801655120,202997,110.29,19050,19180,18520,25350,13680,19530,18727.64,19.83,0,-24525,20410,19970,19510,19070,18610,19740,18840,250,5820,500,14840,10,1,50005551,9276,7.71,2.19,12,0.41,2407.00,8457.00,30900,20240125,-39.97,15000,20240805,23.67,30900,-39.97,20240125,15000,23.67,20240805,30900,-39.97,20240125,15000,23.67,20240805,2.02,N,248070,500,250 억,,9918373,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 161005 55 40.00 KOSPI 전기.전자 N N N Y 40 N 19560 1200 2 6.54 3334324820 173183 63.69 18370 19570 18370 23850 12860 18360 19253.17 19.80 0 62305 19453 18906 18633 18086 17813 18770 17950 250 5490 500 13950 10 1 50005551 9781 8.13 2.31 12 0.35 2407.00 8457.00 30900 20240125 -36.70 15000 20240805 30.40 30900 -36.70 20240125 15000 30.40 20240805 30900 -36.70 20240125 15000 30.40 20240805 2.03 N 248070 500 250 억 9902798 N N 348 N 00 N
3 20241210 151008 55 40.00 KOSPI 전기.전자 N N N Y 40 N 19380 1020 2 5.56 3044098790 158290 58.21 18370 19490 18370 23850 12860 18360 19231.15 19.80 0 56857 19453 18906 18633 18086 17813 18770 17950 250 5490 500 13950 10 1 50005551 9691 8.05 2.29 12 0.32 2407.00 8457.00 30900 20240125 -37.28 15000 20240805 29.20 30900 -37.28 20240125 15000 29.20 20240805 30900 -37.28 20240125 15000 29.20 20240805 2.03 N 248070 500 250 억 9902798 N N 10 N 00 N
4 20241210 141008 55 40.00 KOSPI 전기.전자 N N N Y 40 N 19310 950 2 5.17 2670472570 139016 51.12 18370 19460 18370 23850 12860 18360 19209.82 19.80 0 50323 19453 18906 18633 18086 17813 18770 17950 250 5490 500 13950 10 1 50005551 9656 8.02 2.28 12 0.28 2407.00 8457.00 30900 20240125 -37.51 15000 20240805 28.73 30900 -37.51 20240125 15000 28.73 20240805 30900 -37.51 20240125 15000 28.73 20240805 2.03 N 248070 500 250 억 9902798 N N 10 N 00 N
5 20241210 131008 55 40.00 KOSPI 전기.전자 N N N Y 40 N 19370 1010 2 5.50 2459720020 128118 47.11 18370 19450 18370 23850 12860 18360 19198.86 19.80 0 48631 19453 18906 18633 18086 17813 18770 17950 250 5490 500 13950 10 1 50005551 9686 8.05 2.29 12 0.26 2407.00 8457.00 30900 20240125 -37.31 15000 20240805 29.13 30900 -37.31 20240125 15000 29.13 20240805 30900 -37.31 20240125 15000 29.13 20240805 2.03 N 248070 500 250 억 9902798 N N 10 N 00 N
6 20241210 121008 55 40.00 KOSPI 전기.전자 N N N Y 40 N 19380 1020 2 5.56 2140143010 111609 41.04 18370 19450 18370 23850 12860 18360 19175.36 19.80 0 48652 19453 18906 18633 18086 17813 18770 17950 250 5490 500 13950 10 1 50005551 9691 8.05 2.29 12 0.22 2407.00 8457.00 30900 20240125 -37.28 15000 20240805 29.20 30900 -37.28 20240125 15000 29.20 20240805 30900 -37.28 20240125 15000 29.20 20240805 2.03 N 248070 500 250 억 9902798 N N 10 N 00 N
7 20241210 111007 55 40.00 KOSPI 전기.전자 N N N Y 40 N 19380 1020 2 5.56 1919551770 100240 36.86 18370 19450 18370 23850 12860 18360 19149.56 19.80 0 46575 19453 18906 18633 18086 17813 18770 17950 250 5490 500 13950 10 1 50005551 9691 8.05 2.29 12 0.20 2407.00 8457.00 30900 20240125 -37.28 15000 20240805 29.20 30900 -37.28 20240125 15000 29.20 20240805 30900 -37.28 20240125 15000 29.20 20240805 2.03 N 248070 500 250 억 9902798 N N 10 N 00 N
8 20241210 101008 55 40.00 KOSPI 전기.전자 N N N Y 40 N 19250 890 2 4.85 1588423100 83153 30.58 18370 19360 18370 23850 12860 18360 19102.41 19.80 0 42447 19453 18906 18633 18086 17813 18770 17950 250 5490 500 13950 10 1 50005551 9626 8.00 2.28 12 0.17 2407.00 8457.00 30900 20240125 -37.70 15000 20240805 28.33 30900 -37.70 20240125 15000 28.33 20240805 30900 -37.70 20240125 15000 28.33 20240805 2.03 N 248070 500 250 억 9902798 N N 10 N 00 N
9 20241210 091014 55 40.00 KOSPI 전기.전자 N N N Y 40 N 18950 590 2 3.21 464642410 24672 9.07 18370 19070 18370 23850 12860 18360 18832.78 19.80 0 14712 19453 18906 18633 18086 17813 18770 17950 250 5490 500 13950 10 1 50005551 9476 7.87 2.24 12 0.05 2407.00 8457.00 30900 20240125 -38.67 15000 20240805 26.33 30900 -38.67 20240125 15000 26.33 20240805 30900 -38.67 20240125 15000 26.33 20240805 2.03 N 248070 500 250 억 9902798 N N 10 N 00 N
10 20241209 161004 55 40.00 KOSPI 전기.전자 N N N Y 40 N 18360 -1170 5 -5.99 5020556630 269018 146.17 19050 19180 18360 25350 13680 19530 18662.60 19.83 0 -33832 20410 19970 19510 19070 18610 19740 18840 250 5820 500 14840 10 1 50005551 9181 7.63 2.17 12 0.54 2407.00 8457.00 30900 20240125 -40.58 15000 20240805 22.40 30900 -40.58 20240125 15000 22.40 20240805 30900 -40.58 20240125 15000 22.40 20240805 2.02 N 248070 500 250 억 9918373 N N 10 N 00 N
11 20241209 151005 55 40.00 KOSPI 전기.전자 N N N Y 40 N 18460 -1070 5 -5.48 4776351630 255744 138.95 19050 19180 18360 25350 13680 19530 18676.30 19.83 0 -34677 20410 19970 19510 19070 18610 19740 18840 250 5820 500 14840 10 1 50005551 9231 7.67 2.18 12 0.51 2407.00 8457.00 30900 20240125 -40.26 15000 20240805 23.07 30900 -40.26 20240125 15000 23.07 20240805 30900 -40.26 20240125 15000 23.07 20240805 2.02 N 248070 500 250 억 9918373 N N 15 N 00 N
12 20241209 141006 55 40.00 KOSPI 전기.전자 N N N Y 40 N 18550 -980 5 -5.02 3801655120 202997 110.29 19050 19180 18520 25350 13680 19530 18727.64 19.83 0 -24525 20410 19970 19510 19070 18610 19740 18840 250 5820 500 14840 10 1 50005551 9276 7.71 2.19 12 0.41 2407.00 8457.00 30900 20240125 -39.97 15000 20240805 23.67 30900 -39.97 20240125 15000 23.67 20240805 30900 -39.97 20240125 15000 23.67 20240805 2.02 N 248070 500 250 억 9918373 N N 15 N 00 N