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
373220/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
20241203,161150,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,397000,5500,2,1.40,95004960000,240705,129.42,393500,401000,385000,508000,274500,391500,394702.91,4.90,0,57497,403833,397666,391333,385166,378833,400750,388250,1170,116500,500,289710,500,1,234000000,928980,75.09,4.60,12,0.10,5287.00,86328.00,454500,20231130,-12.65,311000,20240805,27.65,444000,-10.59,20241008,311000,27.65,20240805,444000,-10.59,20241008,311000,27.65,20240805,0.07,N,373220,500,1170 억,,11473223,N,N,16470,N,00,N
20241203,151235,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,397000,5500,2,1.40,88365125500,223978,120.43,393500,401000,385000,508000,274500,391500,394538.35,4.90,0,54843,403833,397666,391333,385166,378833,400750,388250,1170,116500,500,289710,500,1,234000000,928980,75.09,4.60,12,0.10,5287.00,86328.00,454500,20231130,-12.65,311000,20240805,27.65,444000,-10.59,20241008,311000,27.65,20240805,444000,-10.59,20241008,311000,27.65,20240805,0.07,N,373220,500,1170 억,,11473223,N,N,11410,N,00,N
20241203,141210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,395500,4000,2,1.02,79932882500,202743,109.01,393500,401000,385000,508000,274500,391500,394269.70,4.90,0,49309,403833,397666,391333,385166,378833,400750,388250,1170,116500,500,289710,500,1,234000000,925470,74.81,4.58,12,0.09,5287.00,86328.00,454500,20231130,-12.98,311000,20240805,27.17,444000,-10.92,20241008,311000,27.17,20240805,444000,-10.92,20241008,311000,27.17,20240805,0.07,N,373220,500,1170 억,,11473223,N,N,11410,N,00,N
20241203,131210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,399000,7500,2,1.92,72428356000,183836,98.84,393500,401000,385000,508000,274500,391500,393995.98,4.90,0,45984,403833,397666,391333,385166,378833,400750,388250,1170,116500,500,289710,500,1,234000000,933660,75.47,4.62,12,0.08,5287.00,86328.00,454500,20231130,-12.21,311000,20240805,28.30,444000,-10.14,20241008,311000,28.30,20240805,444000,-10.14,20241008,311000,28.30,20240805,0.07,N,373220,500,1170 억,,11473223,N,N,11410,N,00,N
20241203,121230,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,397500,6000,2,1.53,61438995000,156306,84.04,393500,400000,385000,508000,274500,391500,393077.95,4.90,0,29651,403833,397666,391333,385166,378833,400750,388250,1170,116500,500,289710,500,1,234000000,930150,75.18,4.60,12,0.07,5287.00,86328.00,454500,20231130,-12.54,311000,20240805,27.81,444000,-10.47,20241008,311000,27.81,20240805,444000,-10.47,20241008,311000,27.81,20240805,0.07,N,373220,500,1170 억,,11473223,N,N,11410,N,00,N
20241203,111200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,397000,5500,2,1.40,56279138000,143303,77.05,393500,400000,385000,508000,274500,391500,392736.17,4.90,0,24492,403833,397666,391333,385166,378833,400750,388250,1170,116500,500,289710,500,1,234000000,928980,75.09,4.60,12,0.06,5287.00,86328.00,454500,20231130,-12.65,311000,20240805,27.65,444000,-10.59,20241008,311000,27.65,20240805,444000,-10.59,20241008,311000,27.65,20240805,0.07,N,373220,500,1170 억,,11473223,N,N,11410,N,00,N
20241203,101148,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,396000,4500,2,1.15,40233644000,102942,55.35,393500,397000,385000,508000,274500,391500,390832.04,4.90,0,18130,403833,397666,391333,385166,378833,400750,388250,1170,116500,500,289710,500,1,234000000,926640,74.90,4.59,12,0.04,5287.00,86328.00,454500,20231130,-12.87,311000,20240805,27.33,444000,-10.81,20241008,311000,27.33,20240805,444000,-10.81,20241008,311000,27.33,20240805,0.07,N,373220,500,1170 억,,11473223,N,N,11410,N,00,N
20241203,091137,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,390000,-1500,5,-0.38,13201177500,33642,18.09,393500,396000,389000,508000,274500,391500,392426.95,4.90,0,7015,403833,397666,391333,385166,378833,400750,388250,1170,116500,500,289710,500,1,234000000,912600,73.77,4.52,12,0.01,5287.00,86328.00,454500,20231130,-14.19,311000,20240805,25.40,444000,-12.16,20241008,311000,25.40,20240805,444000,-12.16,20241008,311000,25.40,20240805,0.07,N,373220,500,1170 억,,11473223,N,N,11410,N,00,N
20241202,161118,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,391500,10000,2,2.62,71932342500,183861,65.43,387000,397500,385000,495500,267500,381500,391231.73,4.87,0,39985,410500,396000,388000,373500,365500,392000,369500,1170,114000,500,282310,500,1,234000000,916110,74.05,4.54,12,0.08,5287.00,86328.00,454500,20231130,-13.86,311000,20240805,25.88,444000,-11.82,20241008,311000,25.88,20240805,444000,-11.82,20241008,311000,25.88,20240805,0.07,N,373220,500,1170 억,,11406552,N,N,11321,N,00,N
20241202,151328,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,391500,10000,2,2.62,65537902500,167529,59.62,387000,397500,385000,495500,267500,381500,391203.79,4.87,0,40249,410500,396000,388000,373500,365500,392000,369500,1170,114000,500,282310,500,1,234000000,916110,74.05,4.54,12,0.07,5287.00,86328.00,454500,20231130,-13.86,311000,20240805,25.88,444000,-11.82,20241008,311000,25.88,20240805,444000,-11.82,20241008,311000,25.88,20240805,0.07,N,373220,500,1170 억,,11406552,N,N,5173,N,00,N
20241202,141213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,390500,9000,2,2.36,56491914000,144387,51.38,387000,397500,385000,495500,267500,381500,391254.01,4.87,0,35580,410500,396000,388000,373500,365500,392000,369500,1170,114000,500,282310,500,1,234000000,913770,73.86,4.52,12,0.06,5287.00,86328.00,454500,20231130,-14.08,311000,20240805,25.56,444000,-12.05,20241008,311000,25.56,20240805,444000,-12.05,20241008,311000,25.56,20240805,0.07,N,373220,500,1170 억,,11406552,N,N,5173,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 161150 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 397000 5500 2 1.40 95004960000 240705 129.42 393500 401000 385000 508000 274500 391500 394702.91 4.90 0 57497 403833 397666 391333 385166 378833 400750 388250 1170 116500 500 289710 500 1 234000000 928980 75.09 4.60 12 0.10 5287.00 86328.00 454500 20231130 -12.65 311000 20240805 27.65 444000 -10.59 20241008 311000 27.65 20240805 444000 -10.59 20241008 311000 27.65 20240805 0.07 N 373220 500 1170 억 11473223 N N 16470 N 00 N
3 20241203 151235 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 397000 5500 2 1.40 88365125500 223978 120.43 393500 401000 385000 508000 274500 391500 394538.35 4.90 0 54843 403833 397666 391333 385166 378833 400750 388250 1170 116500 500 289710 500 1 234000000 928980 75.09 4.60 12 0.10 5287.00 86328.00 454500 20231130 -12.65 311000 20240805 27.65 444000 -10.59 20241008 311000 27.65 20240805 444000 -10.59 20241008 311000 27.65 20240805 0.07 N 373220 500 1170 억 11473223 N N 11410 N 00 N
4 20241203 141210 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 395500 4000 2 1.02 79932882500 202743 109.01 393500 401000 385000 508000 274500 391500 394269.70 4.90 0 49309 403833 397666 391333 385166 378833 400750 388250 1170 116500 500 289710 500 1 234000000 925470 74.81 4.58 12 0.09 5287.00 86328.00 454500 20231130 -12.98 311000 20240805 27.17 444000 -10.92 20241008 311000 27.17 20240805 444000 -10.92 20241008 311000 27.17 20240805 0.07 N 373220 500 1170 억 11473223 N N 11410 N 00 N
5 20241203 131210 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 399000 7500 2 1.92 72428356000 183836 98.84 393500 401000 385000 508000 274500 391500 393995.98 4.90 0 45984 403833 397666 391333 385166 378833 400750 388250 1170 116500 500 289710 500 1 234000000 933660 75.47 4.62 12 0.08 5287.00 86328.00 454500 20231130 -12.21 311000 20240805 28.30 444000 -10.14 20241008 311000 28.30 20240805 444000 -10.14 20241008 311000 28.30 20240805 0.07 N 373220 500 1170 억 11473223 N N 11410 N 00 N
6 20241203 121230 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 397500 6000 2 1.53 61438995000 156306 84.04 393500 400000 385000 508000 274500 391500 393077.95 4.90 0 29651 403833 397666 391333 385166 378833 400750 388250 1170 116500 500 289710 500 1 234000000 930150 75.18 4.60 12 0.07 5287.00 86328.00 454500 20231130 -12.54 311000 20240805 27.81 444000 -10.47 20241008 311000 27.81 20240805 444000 -10.47 20241008 311000 27.81 20240805 0.07 N 373220 500 1170 억 11473223 N N 11410 N 00 N
7 20241203 111200 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 397000 5500 2 1.40 56279138000 143303 77.05 393500 400000 385000 508000 274500 391500 392736.17 4.90 0 24492 403833 397666 391333 385166 378833 400750 388250 1170 116500 500 289710 500 1 234000000 928980 75.09 4.60 12 0.06 5287.00 86328.00 454500 20231130 -12.65 311000 20240805 27.65 444000 -10.59 20241008 311000 27.65 20240805 444000 -10.59 20241008 311000 27.65 20240805 0.07 N 373220 500 1170 억 11473223 N N 11410 N 00 N
8 20241203 101148 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 396000 4500 2 1.15 40233644000 102942 55.35 393500 397000 385000 508000 274500 391500 390832.04 4.90 0 18130 403833 397666 391333 385166 378833 400750 388250 1170 116500 500 289710 500 1 234000000 926640 74.90 4.59 12 0.04 5287.00 86328.00 454500 20231130 -12.87 311000 20240805 27.33 444000 -10.81 20241008 311000 27.33 20240805 444000 -10.81 20241008 311000 27.33 20240805 0.07 N 373220 500 1170 억 11473223 N N 11410 N 00 N
9 20241203 091137 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 390000 -1500 5 -0.38 13201177500 33642 18.09 393500 396000 389000 508000 274500 391500 392426.95 4.90 0 7015 403833 397666 391333 385166 378833 400750 388250 1170 116500 500 289710 500 1 234000000 912600 73.77 4.52 12 0.01 5287.00 86328.00 454500 20231130 -14.19 311000 20240805 25.40 444000 -12.16 20241008 311000 25.40 20240805 444000 -12.16 20241008 311000 25.40 20240805 0.07 N 373220 500 1170 억 11473223 N N 11410 N 00 N
10 20241202 161118 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 391500 10000 2 2.62 71932342500 183861 65.43 387000 397500 385000 495500 267500 381500 391231.73 4.87 0 39985 410500 396000 388000 373500 365500 392000 369500 1170 114000 500 282310 500 1 234000000 916110 74.05 4.54 12 0.08 5287.00 86328.00 454500 20231130 -13.86 311000 20240805 25.88 444000 -11.82 20241008 311000 25.88 20240805 444000 -11.82 20241008 311000 25.88 20240805 0.07 N 373220 500 1170 억 11406552 N N 11321 N 00 N
11 20241202 151328 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 391500 10000 2 2.62 65537902500 167529 59.62 387000 397500 385000 495500 267500 381500 391203.79 4.87 0 40249 410500 396000 388000 373500 365500 392000 369500 1170 114000 500 282310 500 1 234000000 916110 74.05 4.54 12 0.07 5287.00 86328.00 454500 20231130 -13.86 311000 20240805 25.88 444000 -11.82 20241008 311000 25.88 20240805 444000 -11.82 20241008 311000 25.88 20240805 0.07 N 373220 500 1170 억 11406552 N N 5173 N 00 N
12 20241202 141213 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 390500 9000 2 2.36 56491914000 144387 51.38 387000 397500 385000 495500 267500 381500 391254.01 4.87 0 35580 410500 396000 388000 373500 365500 392000 369500 1170 114000 500 282310 500 1 234000000 913770 73.86 4.52 12 0.06 5287.00 86328.00 454500 20231130 -14.08 311000 20240805 25.56 444000 -12.05 20241008 311000 25.56 20240805 444000 -12.05 20241008 311000 25.56 20240805 0.07 N 373220 500 1170 억 11406552 N N 5173 N 00 N