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
322000/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
20241210,161114,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20350,1610,2,8.59,2175273080,108526,96.45,19460,20700,19150,24350,13120,18740,20044.54,5.22,0,38702,20066,19402,18996,18332,17926,19200,18130,560,5610,5000,13490,50,1,11200000,2279,-79.49,0.61,12,0.97,-256.00,33175.00,41450,20240527,-50.90,18590,20241209,9.47,41450,-50.90,20240527,18590,9.47,20241209,41450,-50.90,20240527,18590,9.47,20241209,3.78,N,322000,5000,560 억,,584982,N,N,57,N,00,N
20241210,151117,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20300,1560,2,8.32,2104478180,105050,93.36,19460,20700,19150,24350,13120,18740,20033.92,5.22,0,37815,20066,19402,18996,18332,17926,19200,18130,560,5610,5000,13490,50,1,11200000,2274,-79.30,0.61,12,0.94,-256.00,33175.00,41450,20240527,-51.03,18590,20241209,9.20,41450,-51.03,20240527,18590,9.20,20241209,41450,-51.03,20240527,18590,9.20,20241209,3.78,N,322000,5000,560 억,,584982,N,N,147,N,00,N
20241210,141117,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20350,1610,2,8.59,1915936130,95768,85.11,19460,20700,19150,24350,13120,18740,20006.89,5.22,0,35927,20066,19402,18996,18332,17926,19200,18130,560,5610,5000,13490,50,1,11200000,2279,-79.49,0.61,12,0.86,-256.00,33175.00,41450,20240527,-50.90,18590,20241209,9.47,41450,-50.90,20240527,18590,9.47,20241209,41450,-50.90,20240527,18590,9.47,20241209,3.78,N,322000,5000,560 억,,584982,N,N,147,N,00,N
20241210,131118,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20400,1660,2,8.86,1580095430,79379,70.55,19460,20400,19150,24350,13120,18740,19906.68,5.22,0,35436,20066,19402,18996,18332,17926,19200,18130,560,5610,5000,13490,50,1,11200000,2285,-79.69,0.61,12,0.71,-256.00,33175.00,41450,20240527,-50.78,18590,20241209,9.74,41450,-50.78,20240527,18590,9.74,20241209,41450,-50.78,20240527,18590,9.74,20241209,3.78,N,322000,5000,560 억,,584982,N,N,147,N,00,N
20241210,121117,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20250,1510,2,8.06,1252934380,63245,56.21,19460,20400,19150,24350,13120,18740,19811.92,5.22,0,26894,20066,19402,18996,18332,17926,19200,18130,560,5610,5000,13490,50,1,11200000,2268,-79.10,0.61,12,0.56,-256.00,33175.00,41450,20240527,-51.15,18590,20241209,8.93,41450,-51.15,20240527,18590,8.93,20241209,41450,-51.15,20240527,18590,8.93,20241209,3.78,N,322000,5000,560 억,,584982,N,N,147,N,00,N
20241210,111116,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20350,1610,2,8.59,994771880,50485,44.87,19460,20400,19150,24350,13120,18740,19705.57,5.22,0,16864,20066,19402,18996,18332,17926,19200,18130,560,5610,5000,13490,50,1,11200000,2279,-79.49,0.61,12,0.45,-256.00,33175.00,41450,20240527,-50.90,18590,20241209,9.47,41450,-50.90,20240527,18590,9.47,20241209,41450,-50.90,20240527,18590,9.47,20241209,3.78,N,322000,5000,560 억,,584982,N,N,147,N,00,N
20241210,101117,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19420,680,2,3.63,477537780,24595,21.86,19460,19560,19150,24350,13120,18740,19417.87,5.22,0,6322,20066,19402,18996,18332,17926,19200,18130,560,5610,5000,13490,10,1,11200000,2175,-75.86,0.59,12,0.22,-256.00,33175.00,41450,20240527,-53.15,18590,20241209,4.46,41450,-53.15,20240527,18590,4.46,20241209,41450,-53.15,20240527,18590,4.46,20241209,3.78,N,322000,5000,560 억,,584982,N,N,147,N,00,N
20241210,091124,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19400,660,2,3.52,143971160,7422,6.60,19460,19560,19150,24350,13120,18740,19403.80,5.22,0,1535,20066,19402,18996,18332,17926,19200,18130,560,5610,5000,13490,10,1,11200000,2173,-75.78,0.58,12,0.07,-256.00,33175.00,41450,20240527,-53.20,18590,20241209,4.36,41450,-53.20,20240527,18590,4.36,20241209,41450,-53.20,20240527,18590,4.36,20241209,3.78,N,322000,5000,560 억,,584982,N,N,147,N,00,N
20241209,161113,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,18740,-1360,5,-6.77,2118969400,111665,131.58,19660,19660,18590,26100,14100,20100,18976.37,5.44,0,-23941,21120,20610,19690,19180,18260,20865,19435,560,6000,5000,14470,10,1,11200000,2099,-73.20,0.56,12,1.00,-256.00,33175.00,41450,20240527,-54.79,18590,20241209,0.81,41450,-54.79,20240527,18590,0.81,20241209,41450,-54.79,20240527,18590,0.81,20241209,3.87,N,322000,5000,560 억,,608765,N,N,147,N,00,N
20241209,151115,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,18910,-1190,5,-5.92,1990253950,104845,123.55,19660,19660,18590,26100,14100,20100,18982.82,5.44,0,-22556,21120,20610,19690,19180,18260,20865,19435,560,6000,5000,14470,10,1,11200000,2118,-73.87,0.57,12,0.94,-256.00,33175.00,41450,20240527,-54.38,18590,20241209,1.72,41450,-54.38,20240527,18590,1.72,20241209,41450,-54.38,20240527,18590,1.72,20241209,3.87,N,322000,5000,560 억,,608765,N,N,159,N,00,N
20241209,141115,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,18680,-1420,5,-7.06,1683648550,88444,104.22,19660,19660,18590,26100,14100,20100,19036.32,5.44,0,-20099,21120,20610,19690,19180,18260,20865,19435,560,6000,5000,14470,10,1,11200000,2092,-72.97,0.56,12,0.79,-256.00,33175.00,41450,20240527,-54.93,18590,20241209,0.48,41450,-54.93,20240527,18590,0.48,20241209,41450,-54.93,20240527,18590,0.48,20241209,3.87,N,322000,5000,560 억,,608765,N,N,159,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 161114 55 40.00 KOSPI 전기.전자 N N N Y 40 N 20350 1610 2 8.59 2175273080 108526 96.45 19460 20700 19150 24350 13120 18740 20044.54 5.22 0 38702 20066 19402 18996 18332 17926 19200 18130 560 5610 5000 13490 50 1 11200000 2279 -79.49 0.61 12 0.97 -256.00 33175.00 41450 20240527 -50.90 18590 20241209 9.47 41450 -50.90 20240527 18590 9.47 20241209 41450 -50.90 20240527 18590 9.47 20241209 3.78 N 322000 5000 560 억 584982 N N 57 N 00 N
3 20241210 151117 55 40.00 KOSPI 전기.전자 N N N Y 40 N 20300 1560 2 8.32 2104478180 105050 93.36 19460 20700 19150 24350 13120 18740 20033.92 5.22 0 37815 20066 19402 18996 18332 17926 19200 18130 560 5610 5000 13490 50 1 11200000 2274 -79.30 0.61 12 0.94 -256.00 33175.00 41450 20240527 -51.03 18590 20241209 9.20 41450 -51.03 20240527 18590 9.20 20241209 41450 -51.03 20240527 18590 9.20 20241209 3.78 N 322000 5000 560 억 584982 N N 147 N 00 N
4 20241210 141117 55 40.00 KOSPI 전기.전자 N N N Y 40 N 20350 1610 2 8.59 1915936130 95768 85.11 19460 20700 19150 24350 13120 18740 20006.89 5.22 0 35927 20066 19402 18996 18332 17926 19200 18130 560 5610 5000 13490 50 1 11200000 2279 -79.49 0.61 12 0.86 -256.00 33175.00 41450 20240527 -50.90 18590 20241209 9.47 41450 -50.90 20240527 18590 9.47 20241209 41450 -50.90 20240527 18590 9.47 20241209 3.78 N 322000 5000 560 억 584982 N N 147 N 00 N
5 20241210 131118 55 40.00 KOSPI 전기.전자 N N N Y 40 N 20400 1660 2 8.86 1580095430 79379 70.55 19460 20400 19150 24350 13120 18740 19906.68 5.22 0 35436 20066 19402 18996 18332 17926 19200 18130 560 5610 5000 13490 50 1 11200000 2285 -79.69 0.61 12 0.71 -256.00 33175.00 41450 20240527 -50.78 18590 20241209 9.74 41450 -50.78 20240527 18590 9.74 20241209 41450 -50.78 20240527 18590 9.74 20241209 3.78 N 322000 5000 560 억 584982 N N 147 N 00 N
6 20241210 121117 55 40.00 KOSPI 전기.전자 N N N Y 40 N 20250 1510 2 8.06 1252934380 63245 56.21 19460 20400 19150 24350 13120 18740 19811.92 5.22 0 26894 20066 19402 18996 18332 17926 19200 18130 560 5610 5000 13490 50 1 11200000 2268 -79.10 0.61 12 0.56 -256.00 33175.00 41450 20240527 -51.15 18590 20241209 8.93 41450 -51.15 20240527 18590 8.93 20241209 41450 -51.15 20240527 18590 8.93 20241209 3.78 N 322000 5000 560 억 584982 N N 147 N 00 N
7 20241210 111116 55 40.00 KOSPI 전기.전자 N N N Y 40 N 20350 1610 2 8.59 994771880 50485 44.87 19460 20400 19150 24350 13120 18740 19705.57 5.22 0 16864 20066 19402 18996 18332 17926 19200 18130 560 5610 5000 13490 50 1 11200000 2279 -79.49 0.61 12 0.45 -256.00 33175.00 41450 20240527 -50.90 18590 20241209 9.47 41450 -50.90 20240527 18590 9.47 20241209 41450 -50.90 20240527 18590 9.47 20241209 3.78 N 322000 5000 560 억 584982 N N 147 N 00 N
8 20241210 101117 55 40.00 KOSPI 전기.전자 N N N Y 40 N 19420 680 2 3.63 477537780 24595 21.86 19460 19560 19150 24350 13120 18740 19417.87 5.22 0 6322 20066 19402 18996 18332 17926 19200 18130 560 5610 5000 13490 10 1 11200000 2175 -75.86 0.59 12 0.22 -256.00 33175.00 41450 20240527 -53.15 18590 20241209 4.46 41450 -53.15 20240527 18590 4.46 20241209 41450 -53.15 20240527 18590 4.46 20241209 3.78 N 322000 5000 560 억 584982 N N 147 N 00 N
9 20241210 091124 55 40.00 KOSPI 전기.전자 N N N Y 40 N 19400 660 2 3.52 143971160 7422 6.60 19460 19560 19150 24350 13120 18740 19403.80 5.22 0 1535 20066 19402 18996 18332 17926 19200 18130 560 5610 5000 13490 10 1 11200000 2173 -75.78 0.58 12 0.07 -256.00 33175.00 41450 20240527 -53.20 18590 20241209 4.36 41450 -53.20 20240527 18590 4.36 20241209 41450 -53.20 20240527 18590 4.36 20241209 3.78 N 322000 5000 560 억 584982 N N 147 N 00 N
10 20241209 161113 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 18740 -1360 5 -6.77 2118969400 111665 131.58 19660 19660 18590 26100 14100 20100 18976.37 5.44 0 -23941 21120 20610 19690 19180 18260 20865 19435 560 6000 5000 14470 10 1 11200000 2099 -73.20 0.56 12 1.00 -256.00 33175.00 41450 20240527 -54.79 18590 20241209 0.81 41450 -54.79 20240527 18590 0.81 20241209 41450 -54.79 20240527 18590 0.81 20241209 3.87 N 322000 5000 560 억 608765 N N 147 N 00 N
11 20241209 151115 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 18910 -1190 5 -5.92 1990253950 104845 123.55 19660 19660 18590 26100 14100 20100 18982.82 5.44 0 -22556 21120 20610 19690 19180 18260 20865 19435 560 6000 5000 14470 10 1 11200000 2118 -73.87 0.57 12 0.94 -256.00 33175.00 41450 20240527 -54.38 18590 20241209 1.72 41450 -54.38 20240527 18590 1.72 20241209 41450 -54.38 20240527 18590 1.72 20241209 3.87 N 322000 5000 560 억 608765 N N 159 N 00 N
12 20241209 141115 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 18680 -1420 5 -7.06 1683648550 88444 104.22 19660 19660 18590 26100 14100 20100 19036.32 5.44 0 -20099 21120 20610 19690 19180 18260 20865 19435 560 6000 5000 14470 10 1 11200000 2092 -72.97 0.56 12 0.79 -256.00 33175.00 41450 20240527 -54.93 18590 20241209 0.48 41450 -54.93 20240527 18590 0.48 20241209 41450 -54.93 20240527 18590 0.48 20241209 3.87 N 322000 5000 560 억 608765 N N 159 N 00 N