ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
272210/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
20241203,161028,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,23100,400,2,1.76,55543622600,2398092,106.20,22850,23450,22750,29500,15900,22700,23162.41,8.21,0,-301791,23933,23316,22833,22216,21733,23075,21975,9446,6800,5000,16790,50,1,188919389,43640,12.49,2.01,12,1.27,1849.00,11507.00,30200,20241114,-23.51,14950,20240206,54.52,30200,-23.51,20241114,14950,54.52,20240206,30200,-23.51,20241114,14950,54.52,20240206,1.57,N,272210,5000,9445 억,,15506104,N,N,1356,N,00,N
20241203,151108,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,23100,400,2,1.76,52215545700,2253947,99.82,22850,23450,22750,29500,15900,22700,23166.88,8.21,0,-298384,23933,23316,22833,22216,21733,23075,21975,9446,6800,5000,16790,50,1,188919389,43640,12.49,2.01,12,1.19,1849.00,11507.00,30200,20241114,-23.51,14950,20240206,54.52,30200,-23.51,20241114,14950,54.52,20240206,30200,-23.51,20241114,14950,54.52,20240206,1.57,N,272210,5000,9445 억,,15506104,N,N,8467,N,00,N
20241203,141046,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,23300,600,2,2.64,43245876550,1866103,82.64,22850,23450,22750,29500,15900,22700,23175.18,8.21,0,-184457,23933,23316,22833,22216,21733,23075,21975,9446,6800,5000,16790,50,1,188919389,44018,12.60,2.02,12,0.99,1849.00,11507.00,30200,20241114,-22.85,14950,20240206,55.85,30200,-22.85,20241114,14950,55.85,20240206,30200,-22.85,20241114,14950,55.85,20240206,1.57,N,272210,5000,9445 억,,15506104,N,N,8467,N,00,N
20241203,131046,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,23200,500,2,2.20,38586394150,1665711,73.77,22850,23450,22750,29500,15900,22700,23165.94,8.21,0,-159118,23933,23316,22833,22216,21733,23075,21975,9446,6800,5000,16790,50,1,188919389,43829,12.55,2.02,12,0.88,1849.00,11507.00,30200,20241114,-23.18,14950,20240206,55.18,30200,-23.18,20241114,14950,55.18,20240206,30200,-23.18,20241114,14950,55.18,20240206,1.57,N,272210,5000,9445 억,,15506104,N,N,8467,N,00,N
20241203,121058,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,23300,600,2,2.64,34071669200,1471063,65.15,22850,23450,22750,29500,15900,22700,23162.18,8.21,0,-87748,23933,23316,22833,22216,21733,23075,21975,9446,6800,5000,16790,50,1,188919389,44018,12.60,2.02,12,0.78,1849.00,11507.00,30200,20241114,-22.85,14950,20240206,55.85,30200,-22.85,20241114,14950,55.85,20240206,30200,-22.85,20241114,14950,55.85,20240206,1.57,N,272210,5000,9445 억,,15506104,N,N,8467,N,00,N
20241203,111039,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,23150,450,2,1.98,30597457050,1321180,58.51,22850,23450,22750,29500,15900,22700,23160.21,8.21,0,-79042,23933,23316,22833,22216,21733,23075,21975,9446,6800,5000,16790,50,1,188919389,43735,12.52,2.01,12,0.70,1849.00,11507.00,30200,20241114,-23.34,14950,20240206,54.85,30200,-23.34,20241114,14950,54.85,20240206,30200,-23.34,20241114,14950,54.85,20240206,1.57,N,272210,5000,9445 억,,15506104,N,N,8467,N,00,N
20241203,101025,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,23350,650,2,2.86,23235327600,1003876,44.46,22850,23450,22750,29500,15900,22700,23146.92,8.21,0,-29649,23933,23316,22833,22216,21733,23075,21975,9446,6800,5000,16790,50,1,188919389,44113,12.63,2.03,12,0.53,1849.00,11507.00,30200,20241114,-22.68,14950,20240206,56.19,30200,-22.68,20241114,14950,56.19,20240206,30200,-22.68,20241114,14950,56.19,20240206,1.57,N,272210,5000,9445 억,,15506104,N,N,8467,N,00,N
20241203,091016,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,23100,400,2,1.76,5943585700,258586,11.45,22850,23150,22800,29500,15900,22700,22988.21,8.21,0,41416,23933,23316,22833,22216,21733,23075,21975,9446,6800,5000,16790,50,1,188919389,43640,12.49,2.01,12,0.14,1849.00,11507.00,30200,20241114,-23.51,14950,20240206,54.52,30200,-23.51,20241114,14950,54.52,20240206,30200,-23.51,20241114,14950,54.52,20240206,1.57,N,272210,5000,9445 억,,15506104,N,N,8467,N,00,N
20241202,161000,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,22700,-400,5,-1.73,50400054400,2217016,64.25,23300,23450,22350,30000,16200,23100,22733.46,8.18,0,43426,24766,23932,23116,22282,21466,23525,21875,9446,6900,5000,17090,50,1,188919389,42885,12.28,1.97,12,1.17,1849.00,11507.00,30200,20241114,-24.83,14950,20240206,51.84,30200,-24.83,20241114,14950,51.84,20240206,30200,-24.83,20241114,14950,51.84,20240206,1.50,N,272210,5000,9445 억,,15459677,N,N,8467,N,00,N
20241202,151126,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,22700,-400,5,-1.73,46310375350,2036878,59.03,23300,23450,22350,30000,16200,23100,22735.91,8.18,0,-10274,24766,23932,23116,22282,21466,23525,21875,9446,6900,5000,17090,50,1,188919389,42885,12.28,1.97,12,1.08,1849.00,11507.00,30200,20241114,-24.83,14950,20240206,51.84,30200,-24.83,20241114,14950,51.84,20240206,30200,-24.83,20241114,14950,51.84,20240206,1.50,N,272210,5000,9445 억,,15459677,N,N,6410,N,00,N
20241202,141039,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,22600,-500,5,-2.16,39142705700,1721481,49.89,23300,23450,22350,30000,16200,23100,22737.75,8.18,0,-9634,24766,23932,23116,22282,21466,23525,21875,9446,6900,5000,17090,50,1,188919389,42696,12.22,1.96,12,0.91,1849.00,11507.00,30200,20241114,-25.17,14950,20240206,51.17,30200,-25.17,20241114,14950,51.17,20240206,30200,-25.17,20241114,14950,51.17,20240206,1.50,N,272210,5000,9445 억,,15459677,N,N,6410,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 20241203 161028 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 23100 400 2 1.76 55543622600 2398092 106.20 22850 23450 22750 29500 15900 22700 23162.41 8.21 0 -301791 23933 23316 22833 22216 21733 23075 21975 9446 6800 5000 16790 50 1 188919389 43640 12.49 2.01 12 1.27 1849.00 11507.00 30200 20241114 -23.51 14950 20240206 54.52 30200 -23.51 20241114 14950 54.52 20240206 30200 -23.51 20241114 14950 54.52 20240206 1.57 N 272210 5000 9445 억 15506104 N N 1356 N 00 N
3 20241203 151108 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 23100 400 2 1.76 52215545700 2253947 99.82 22850 23450 22750 29500 15900 22700 23166.88 8.21 0 -298384 23933 23316 22833 22216 21733 23075 21975 9446 6800 5000 16790 50 1 188919389 43640 12.49 2.01 12 1.19 1849.00 11507.00 30200 20241114 -23.51 14950 20240206 54.52 30200 -23.51 20241114 14950 54.52 20240206 30200 -23.51 20241114 14950 54.52 20240206 1.57 N 272210 5000 9445 억 15506104 N N 8467 N 00 N
4 20241203 141046 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 23300 600 2 2.64 43245876550 1866103 82.64 22850 23450 22750 29500 15900 22700 23175.18 8.21 0 -184457 23933 23316 22833 22216 21733 23075 21975 9446 6800 5000 16790 50 1 188919389 44018 12.60 2.02 12 0.99 1849.00 11507.00 30200 20241114 -22.85 14950 20240206 55.85 30200 -22.85 20241114 14950 55.85 20240206 30200 -22.85 20241114 14950 55.85 20240206 1.57 N 272210 5000 9445 억 15506104 N N 8467 N 00 N
5 20241203 131046 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 23200 500 2 2.20 38586394150 1665711 73.77 22850 23450 22750 29500 15900 22700 23165.94 8.21 0 -159118 23933 23316 22833 22216 21733 23075 21975 9446 6800 5000 16790 50 1 188919389 43829 12.55 2.02 12 0.88 1849.00 11507.00 30200 20241114 -23.18 14950 20240206 55.18 30200 -23.18 20241114 14950 55.18 20240206 30200 -23.18 20241114 14950 55.18 20240206 1.57 N 272210 5000 9445 억 15506104 N N 8467 N 00 N
6 20241203 121058 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 23300 600 2 2.64 34071669200 1471063 65.15 22850 23450 22750 29500 15900 22700 23162.18 8.21 0 -87748 23933 23316 22833 22216 21733 23075 21975 9446 6800 5000 16790 50 1 188919389 44018 12.60 2.02 12 0.78 1849.00 11507.00 30200 20241114 -22.85 14950 20240206 55.85 30200 -22.85 20241114 14950 55.85 20240206 30200 -22.85 20241114 14950 55.85 20240206 1.57 N 272210 5000 9445 억 15506104 N N 8467 N 00 N
7 20241203 111039 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 23150 450 2 1.98 30597457050 1321180 58.51 22850 23450 22750 29500 15900 22700 23160.21 8.21 0 -79042 23933 23316 22833 22216 21733 23075 21975 9446 6800 5000 16790 50 1 188919389 43735 12.52 2.01 12 0.70 1849.00 11507.00 30200 20241114 -23.34 14950 20240206 54.85 30200 -23.34 20241114 14950 54.85 20240206 30200 -23.34 20241114 14950 54.85 20240206 1.57 N 272210 5000 9445 억 15506104 N N 8467 N 00 N
8 20241203 101025 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 23350 650 2 2.86 23235327600 1003876 44.46 22850 23450 22750 29500 15900 22700 23146.92 8.21 0 -29649 23933 23316 22833 22216 21733 23075 21975 9446 6800 5000 16790 50 1 188919389 44113 12.63 2.03 12 0.53 1849.00 11507.00 30200 20241114 -22.68 14950 20240206 56.19 30200 -22.68 20241114 14950 56.19 20240206 30200 -22.68 20241114 14950 56.19 20240206 1.57 N 272210 5000 9445 억 15506104 N N 8467 N 00 N
9 20241203 091016 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 23100 400 2 1.76 5943585700 258586 11.45 22850 23150 22800 29500 15900 22700 22988.21 8.21 0 41416 23933 23316 22833 22216 21733 23075 21975 9446 6800 5000 16790 50 1 188919389 43640 12.49 2.01 12 0.14 1849.00 11507.00 30200 20241114 -23.51 14950 20240206 54.52 30200 -23.51 20241114 14950 54.52 20240206 30200 -23.51 20241114 14950 54.52 20240206 1.57 N 272210 5000 9445 억 15506104 N N 8467 N 00 N
10 20241202 161000 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 22700 -400 5 -1.73 50400054400 2217016 64.25 23300 23450 22350 30000 16200 23100 22733.46 8.18 0 43426 24766 23932 23116 22282 21466 23525 21875 9446 6900 5000 17090 50 1 188919389 42885 12.28 1.97 12 1.17 1849.00 11507.00 30200 20241114 -24.83 14950 20240206 51.84 30200 -24.83 20241114 14950 51.84 20240206 30200 -24.83 20241114 14950 51.84 20240206 1.50 N 272210 5000 9445 억 15459677 N N 8467 N 00 N
11 20241202 151126 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 22700 -400 5 -1.73 46310375350 2036878 59.03 23300 23450 22350 30000 16200 23100 22735.91 8.18 0 -10274 24766 23932 23116 22282 21466 23525 21875 9446 6900 5000 17090 50 1 188919389 42885 12.28 1.97 12 1.08 1849.00 11507.00 30200 20241114 -24.83 14950 20240206 51.84 30200 -24.83 20241114 14950 51.84 20240206 30200 -24.83 20241114 14950 51.84 20240206 1.50 N 272210 5000 9445 억 15459677 N N 6410 N 00 N
12 20241202 141039 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 22600 -500 5 -2.16 39142705700 1721481 49.89 23300 23450 22350 30000 16200 23100 22737.75 8.18 0 -9634 24766 23932 23116 22282 21466 23525 21875 9446 6900 5000 17090 50 1 188919389 42696 12.22 1.96 12 0.91 1849.00 11507.00 30200 20241114 -25.17 14950 20240206 51.17 30200 -25.17 20241114 14950 51.17 20240206 30200 -25.17 20241114 14950 51.17 20240206 1.50 N 272210 5000 9445 억 15459677 N N 6410 N 00 N