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
298040/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
20241210,161052,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,426000,9000,2,2.16,24247636500,56902,100.29,415500,436000,413000,542000,292000,417000,426126.97,15.92,0,2768,441333,429166,419833,407666,398333,435250,413750,466,125000,5000,300240,500,1,9324548,39723,34.25,3.67,12,0.61,12438.00,115933.00,518000,20241112,-17.76,156100,20240103,172.90,518000,-17.76,20241112,156100,172.90,20240103,518000,-17.76,20241112,156100,172.90,20240103,0.73,N,298040,5000,466 억,,1484231,N,N,754,N,00,N
20241210,151054,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,427000,10000,2,2.40,22429177000,52636,92.78,415500,436000,413000,542000,292000,417000,426119.61,15.92,0,4258,441333,429166,419833,407666,398333,435250,413750,466,125000,5000,300240,500,1,9324548,39816,34.33,3.68,12,0.56,12438.00,115933.00,518000,20241112,-17.57,156100,20240103,173.54,518000,-17.57,20241112,156100,173.54,20240103,518000,-17.57,20241112,156100,173.54,20240103,0.73,N,298040,5000,466 억,,1484231,N,N,604,N,00,N
20241210,141054,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,427000,10000,2,2.40,20054307500,47091,83.00,415500,436000,413000,542000,292000,417000,425863.98,15.92,0,3085,441333,429166,419833,407666,398333,435250,413750,466,125000,5000,300240,500,1,9324548,39816,34.33,3.68,12,0.51,12438.00,115933.00,518000,20241112,-17.57,156100,20240103,173.54,518000,-17.57,20241112,156100,173.54,20240103,518000,-17.57,20241112,156100,173.54,20240103,0.73,N,298040,5000,466 억,,1484231,N,N,604,N,00,N
20241210,131055,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,430000,13000,2,3.12,18641676500,43794,77.19,415500,436000,413000,542000,292000,417000,425668.55,15.92,0,3663,441333,429166,419833,407666,398333,435250,413750,466,125000,5000,300240,500,1,9324548,40096,34.57,3.71,12,0.47,12438.00,115933.00,518000,20241112,-16.99,156100,20240103,175.46,518000,-16.99,20241112,156100,175.46,20240103,518000,-16.99,20241112,156100,175.46,20240103,0.73,N,298040,5000,466 억,,1484231,N,N,604,N,00,N
20241210,121054,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,428500,11500,2,2.76,17458930000,41036,72.33,415500,436000,413000,542000,292000,417000,425455.23,15.92,0,3365,441333,429166,419833,407666,398333,435250,413750,466,125000,5000,300240,500,1,9324548,39956,34.45,3.70,12,0.44,12438.00,115933.00,518000,20241112,-17.28,156100,20240103,174.50,518000,-17.28,20241112,156100,174.50,20240103,518000,-17.28,20241112,156100,174.50,20240103,0.73,N,298040,5000,466 억,,1484231,N,N,604,N,00,N
20241210,111053,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,433500,16500,2,3.96,15718123000,37003,65.22,415500,436000,413000,542000,292000,417000,424780.96,15.92,0,3869,441333,429166,419833,407666,398333,435250,413750,466,125000,5000,300240,500,1,9324548,40422,34.85,3.74,12,0.40,12438.00,115933.00,518000,20241112,-16.31,156100,20240103,177.71,518000,-16.31,20241112,156100,177.71,20240103,518000,-16.31,20241112,156100,177.71,20240103,0.73,N,298040,5000,466 억,,1484231,N,N,604,N,00,N
20241210,101054,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,429500,12500,2,3.00,9572597500,22752,40.10,415500,431000,413000,542000,292000,417000,420737.51,15.92,0,4500,441333,429166,419833,407666,398333,435250,413750,466,125000,5000,300240,500,1,9324548,40049,34.53,3.70,12,0.24,12438.00,115933.00,518000,20241112,-17.08,156100,20240103,175.14,518000,-17.08,20241112,156100,175.14,20240103,518000,-17.08,20241112,156100,175.14,20240103,0.73,N,298040,5000,466 억,,1484231,N,N,604,N,00,N
20241210,091101,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,420000,3000,2,0.72,2792061000,6671,11.76,415500,424500,415500,542000,292000,417000,418538.48,15.92,0,2445,441333,429166,419833,407666,398333,435250,413750,466,125000,5000,300240,500,1,9324548,39163,33.77,3.62,12,0.07,12438.00,115933.00,518000,20241112,-18.92,156100,20240103,169.06,518000,-18.92,20241112,156100,169.06,20240103,518000,-18.92,20241112,156100,169.06,20240103,0.73,N,298040,5000,466 억,,1484231,N,N,604,N,00,N
20241209,161051,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,417000,-9000,5,-2.11,23590799500,56010,56.81,415500,432000,410500,553000,298500,426000,421195.68,15.71,0,10213,455666,440832,423166,408332,390666,432000,399500,466,127000,5000,306720,500,1,9324548,38883,33.53,3.60,12,0.60,12438.00,115933.00,518000,20241112,-19.50,156100,20240103,167.14,518000,-19.50,20241112,156100,167.14,20240103,518000,-19.50,20241112,156100,167.14,20240103,0.75,N,298040,5000,466 억,,1464660,N,N,604,N,00,N
20241209,151052,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,419500,-6500,5,-1.53,22915321500,54393,55.17,415500,432000,410500,553000,298500,426000,421291.31,15.71,0,10294,455666,440832,423166,408332,390666,432000,399500,466,127000,5000,306720,500,1,9324548,39116,33.73,3.62,12,0.58,12438.00,115933.00,518000,20241112,-19.02,156100,20240103,168.74,518000,-19.02,20241112,156100,168.74,20240103,518000,-19.02,20241112,156100,168.74,20240103,0.75,N,298040,5000,466 억,,1464660,N,N,2742,N,00,N
20241209,141053,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,418000,-8000,5,-1.88,19657287000,46584,47.25,415500,432000,410500,553000,298500,426000,421974.65,15.71,0,8614,455666,440832,423166,408332,390666,432000,399500,466,127000,5000,306720,500,1,9324548,38977,33.61,3.61,12,0.50,12438.00,115933.00,518000,20241112,-19.31,156100,20240103,167.78,518000,-19.31,20241112,156100,167.78,20240103,518000,-19.31,20241112,156100,167.78,20240103,0.75,N,298040,5000,466 억,,1464660,N,N,2742,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 161052 55 50.00 KOSPI 전기.전자 N N N Y 50 N 426000 9000 2 2.16 24247636500 56902 100.29 415500 436000 413000 542000 292000 417000 426126.97 15.92 0 2768 441333 429166 419833 407666 398333 435250 413750 466 125000 5000 300240 500 1 9324548 39723 34.25 3.67 12 0.61 12438.00 115933.00 518000 20241112 -17.76 156100 20240103 172.90 518000 -17.76 20241112 156100 172.90 20240103 518000 -17.76 20241112 156100 172.90 20240103 0.73 N 298040 5000 466 억 1484231 N N 754 N 00 N
3 20241210 151054 55 50.00 KOSPI 전기.전자 N N N Y 50 N 427000 10000 2 2.40 22429177000 52636 92.78 415500 436000 413000 542000 292000 417000 426119.61 15.92 0 4258 441333 429166 419833 407666 398333 435250 413750 466 125000 5000 300240 500 1 9324548 39816 34.33 3.68 12 0.56 12438.00 115933.00 518000 20241112 -17.57 156100 20240103 173.54 518000 -17.57 20241112 156100 173.54 20240103 518000 -17.57 20241112 156100 173.54 20240103 0.73 N 298040 5000 466 억 1484231 N N 604 N 00 N
4 20241210 141054 55 50.00 KOSPI 전기.전자 N N N Y 50 N 427000 10000 2 2.40 20054307500 47091 83.00 415500 436000 413000 542000 292000 417000 425863.98 15.92 0 3085 441333 429166 419833 407666 398333 435250 413750 466 125000 5000 300240 500 1 9324548 39816 34.33 3.68 12 0.51 12438.00 115933.00 518000 20241112 -17.57 156100 20240103 173.54 518000 -17.57 20241112 156100 173.54 20240103 518000 -17.57 20241112 156100 173.54 20240103 0.73 N 298040 5000 466 억 1484231 N N 604 N 00 N
5 20241210 131055 55 50.00 KOSPI 전기.전자 N N N Y 50 N 430000 13000 2 3.12 18641676500 43794 77.19 415500 436000 413000 542000 292000 417000 425668.55 15.92 0 3663 441333 429166 419833 407666 398333 435250 413750 466 125000 5000 300240 500 1 9324548 40096 34.57 3.71 12 0.47 12438.00 115933.00 518000 20241112 -16.99 156100 20240103 175.46 518000 -16.99 20241112 156100 175.46 20240103 518000 -16.99 20241112 156100 175.46 20240103 0.73 N 298040 5000 466 억 1484231 N N 604 N 00 N
6 20241210 121054 55 50.00 KOSPI 전기.전자 N N N Y 50 N 428500 11500 2 2.76 17458930000 41036 72.33 415500 436000 413000 542000 292000 417000 425455.23 15.92 0 3365 441333 429166 419833 407666 398333 435250 413750 466 125000 5000 300240 500 1 9324548 39956 34.45 3.70 12 0.44 12438.00 115933.00 518000 20241112 -17.28 156100 20240103 174.50 518000 -17.28 20241112 156100 174.50 20240103 518000 -17.28 20241112 156100 174.50 20240103 0.73 N 298040 5000 466 억 1484231 N N 604 N 00 N
7 20241210 111053 55 50.00 KOSPI 전기.전자 N N N Y 50 N 433500 16500 2 3.96 15718123000 37003 65.22 415500 436000 413000 542000 292000 417000 424780.96 15.92 0 3869 441333 429166 419833 407666 398333 435250 413750 466 125000 5000 300240 500 1 9324548 40422 34.85 3.74 12 0.40 12438.00 115933.00 518000 20241112 -16.31 156100 20240103 177.71 518000 -16.31 20241112 156100 177.71 20240103 518000 -16.31 20241112 156100 177.71 20240103 0.73 N 298040 5000 466 억 1484231 N N 604 N 00 N
8 20241210 101054 55 50.00 KOSPI 전기.전자 N N N Y 50 N 429500 12500 2 3.00 9572597500 22752 40.10 415500 431000 413000 542000 292000 417000 420737.51 15.92 0 4500 441333 429166 419833 407666 398333 435250 413750 466 125000 5000 300240 500 1 9324548 40049 34.53 3.70 12 0.24 12438.00 115933.00 518000 20241112 -17.08 156100 20240103 175.14 518000 -17.08 20241112 156100 175.14 20240103 518000 -17.08 20241112 156100 175.14 20240103 0.73 N 298040 5000 466 억 1484231 N N 604 N 00 N
9 20241210 091101 55 50.00 KOSPI 전기.전자 N N N Y 50 N 420000 3000 2 0.72 2792061000 6671 11.76 415500 424500 415500 542000 292000 417000 418538.48 15.92 0 2445 441333 429166 419833 407666 398333 435250 413750 466 125000 5000 300240 500 1 9324548 39163 33.77 3.62 12 0.07 12438.00 115933.00 518000 20241112 -18.92 156100 20240103 169.06 518000 -18.92 20241112 156100 169.06 20240103 518000 -18.92 20241112 156100 169.06 20240103 0.73 N 298040 5000 466 억 1484231 N N 604 N 00 N
10 20241209 161051 55 50.00 KOSPI 전기.전자 N N N Y 50 N 417000 -9000 5 -2.11 23590799500 56010 56.81 415500 432000 410500 553000 298500 426000 421195.68 15.71 0 10213 455666 440832 423166 408332 390666 432000 399500 466 127000 5000 306720 500 1 9324548 38883 33.53 3.60 12 0.60 12438.00 115933.00 518000 20241112 -19.50 156100 20240103 167.14 518000 -19.50 20241112 156100 167.14 20240103 518000 -19.50 20241112 156100 167.14 20240103 0.75 N 298040 5000 466 억 1464660 N N 604 N 00 N
11 20241209 151052 55 50.00 KOSPI 전기.전자 N N N Y 50 N 419500 -6500 5 -1.53 22915321500 54393 55.17 415500 432000 410500 553000 298500 426000 421291.31 15.71 0 10294 455666 440832 423166 408332 390666 432000 399500 466 127000 5000 306720 500 1 9324548 39116 33.73 3.62 12 0.58 12438.00 115933.00 518000 20241112 -19.02 156100 20240103 168.74 518000 -19.02 20241112 156100 168.74 20240103 518000 -19.02 20241112 156100 168.74 20240103 0.75 N 298040 5000 466 억 1464660 N N 2742 N 00 N
12 20241209 141053 55 50.00 KOSPI 전기.전자 N N N Y 50 N 418000 -8000 5 -1.88 19657287000 46584 47.25 415500 432000 410500 553000 298500 426000 421974.65 15.71 0 8614 455666 440832 423166 408332 390666 432000 399500 466 127000 5000 306720 500 1 9324548 38977 33.61 3.61 12 0.50 12438.00 115933.00 518000 20241112 -19.31 156100 20240103 167.78 518000 -19.31 20241112 156100 167.78 20240103 518000 -19.31 20241112 156100 167.78 20240103 0.75 N 298040 5000 466 억 1464660 N N 2742 N 00 N