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
000660/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
20241210,160109,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,170400,1500,2,0.89,505783026200,2989418,56.34,168000,170400,167600,219500,118300,168900,169190.06,54.44,-53132,-572049,173766,171332,168166,165732,162566,172550,166950,36577,50600,5000,124980,100,1,728002365,1240516,-13.61,2.22,12,0.41,-12517.00,76616.00,248500,20240711,-31.43,124500,20231207,36.87,248500,-31.43,20240711,129000,32.09,20240117,248500,-31.43,20240711,127300,33.86,20231211,0.25,N,000660,5000,36576 억,,396317414,N,N,1441,N,00,N
20241210,150109,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,170200,1300,2,0.77,436367052600,2581766,48.66,168000,170400,167600,219500,118300,168900,169018.98,54.44,-53132,-602833,173766,171332,168166,165732,162566,172550,166950,36577,50600,5000,124980,100,1,728002365,1239060,-13.60,2.22,12,0.35,-12517.00,76616.00,248500,20240711,-31.51,124500,20231207,36.71,248500,-31.51,20240711,129000,31.94,20240117,248500,-31.51,20240711,127300,33.70,20231211,0.25,N,000660,5000,36576 억,,396317414,N,N,6070,N,00,N
20241210,140109,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,170100,1200,2,0.71,381122734500,2257095,42.54,168000,170200,167600,219500,118300,168900,168855.36,54.44,-53132,-563272,173766,171332,168166,165732,162566,172550,166950,36577,50600,5000,124980,100,1,728002365,1238332,-13.59,2.22,12,0.31,-12517.00,76616.00,248500,20240711,-31.55,124500,20231207,36.63,248500,-31.55,20240711,129000,31.86,20240117,248500,-31.55,20240711,127300,33.62,20231211,0.25,N,000660,5000,36576 억,,396317414,N,N,6070,N,00,N
20241210,130109,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,168300,-600,5,-0.36,303828490200,1800798,33.94,168000,170100,167600,219500,118300,168900,168718.46,54.44,-53132,-494604,173766,171332,168166,165732,162566,172550,166950,36577,50600,5000,124980,100,1,728002365,1225228,-13.45,2.20,12,0.25,-12517.00,76616.00,248500,20240711,-32.27,124500,20231207,35.18,248500,-32.27,20240711,129000,30.47,20240117,248500,-32.27,20240711,127300,32.21,20231211,0.25,N,000660,5000,36576 억,,396317414,N,N,6070,N,00,N
20241210,120109,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,168700,-200,5,-0.12,257704233900,1526794,28.78,168000,170100,167600,219500,118300,168900,168787.57,54.44,-53132,-389452,173766,171332,168166,165732,162566,172550,166950,36577,50600,5000,124980,100,1,728002365,1228140,-13.48,2.20,12,0.21,-12517.00,76616.00,248500,20240711,-32.11,124500,20231207,35.50,248500,-32.11,20240711,129000,30.78,20240117,248500,-32.11,20240711,127300,32.52,20231211,0.25,N,000660,5000,36576 억,,396317414,N,N,6070,N,00,N
20241210,110109,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,168900,0,3,0.00,217482146600,1288508,24.29,168000,170100,167600,219500,118300,168900,168785.72,54.44,-53132,-292857,173766,171332,168166,165732,162566,172550,166950,36577,50600,5000,124980,100,1,728002365,1229596,-13.49,2.20,12,0.18,-12517.00,76616.00,248500,20240711,-32.03,124500,20231207,35.66,248500,-32.03,20240711,129000,30.93,20240117,248500,-32.03,20240711,127300,32.68,20231211,0.25,N,000660,5000,36576 억,,396317414,N,N,6070,N,00,N
20241210,100109,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,168700,-200,5,-0.12,152882280500,906318,17.08,168000,170100,167600,219500,118300,168900,168684.20,54.44,-53132,-188561,173766,171332,168166,165732,162566,172550,166950,36577,50600,5000,124980,100,1,728002365,1228140,-13.48,2.20,12,0.12,-12517.00,76616.00,248500,20240711,-32.11,124500,20231207,35.50,248500,-32.11,20240711,129000,30.78,20240117,248500,-32.11,20240711,127300,32.52,20231211,0.25,N,000660,5000,36576 억,,396317414,N,N,6070,N,00,N
20241210,090110,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,168600,-300,5,-0.18,27911290800,166034,3.13,168000,168800,168000,219500,118300,168900,168088.86,54.44,-53132,18638,173766,171332,168166,165732,162566,172550,166950,36577,50600,5000,124980,100,1,728002365,1227412,-13.47,2.20,12,0.02,-12517.00,76616.00,248500,20240711,-32.15,124500,20231207,35.42,248500,-32.15,20240711,129000,30.70,20240117,248500,-32.15,20240711,127300,32.44,20231211,0.25,N,000660,5000,36576 억,,396317414,N,N,6070,N,00,N
20241209,160108,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,168900,1800,2,1.08,857014145400,5096609,114.94,167100,170600,165000,217000,117000,167100,168153.17,54.34,-73236,185562,177166,172132,168566,163532,159966,170350,161750,36577,49900,5000,123650,100,1,728002365,1229596,-13.49,2.20,12,0.70,-12517.00,76616.00,248500,20240711,-32.03,124500,20231207,35.66,248500,-32.03,20240711,129000,30.93,20240117,248500,-32.03,20240711,127300,32.68,20231211,0.27,N,000660,5000,36576 억,,395581495,N,N,6066,N,00,N
20241209,150109,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,168400,1300,2,0.78,784739731800,4668013,105.27,167100,170600,165000,217000,117000,167100,168110.15,54.34,-73236,240108,177166,172132,168566,163532,159966,170350,161750,36577,49900,5000,123650,100,1,728002365,1225956,-13.45,2.20,12,0.64,-12517.00,76616.00,248500,20240711,-32.23,124500,20231207,35.26,248500,-32.23,20240711,129000,30.54,20240117,248500,-32.23,20240711,127300,32.29,20231211,0.27,N,000660,5000,36576 억,,395581495,N,N,14421,N,00,N
20241209,140109,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,168000,900,2,0.54,718755567200,4276529,96.44,167100,170600,165000,217000,117000,167100,168069.98,54.34,-73236,256589,177166,172132,168566,163532,159966,170350,161750,36577,49900,5000,123650,100,1,728002365,1223044,-13.42,2.19,12,0.59,-12517.00,76616.00,248500,20240711,-32.39,124500,20231207,34.94,248500,-32.39,20240711,129000,30.23,20240117,248500,-32.39,20240711,127300,31.97,20231211,0.27,N,000660,5000,36576 억,,395581495,N,N,14421,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 160109 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 170400 1500 2 0.89 505783026200 2989418 56.34 168000 170400 167600 219500 118300 168900 169190.06 54.44 -53132 -572049 173766 171332 168166 165732 162566 172550 166950 36577 50600 5000 124980 100 1 728002365 1240516 -13.61 2.22 12 0.41 -12517.00 76616.00 248500 20240711 -31.43 124500 20231207 36.87 248500 -31.43 20240711 129000 32.09 20240117 248500 -31.43 20240711 127300 33.86 20231211 0.25 N 000660 5000 36576 억 396317414 N N 1441 N 00 N
3 20241210 150109 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 170200 1300 2 0.77 436367052600 2581766 48.66 168000 170400 167600 219500 118300 168900 169018.98 54.44 -53132 -602833 173766 171332 168166 165732 162566 172550 166950 36577 50600 5000 124980 100 1 728002365 1239060 -13.60 2.22 12 0.35 -12517.00 76616.00 248500 20240711 -31.51 124500 20231207 36.71 248500 -31.51 20240711 129000 31.94 20240117 248500 -31.51 20240711 127300 33.70 20231211 0.25 N 000660 5000 36576 억 396317414 N N 6070 N 00 N
4 20241210 140109 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 170100 1200 2 0.71 381122734500 2257095 42.54 168000 170200 167600 219500 118300 168900 168855.36 54.44 -53132 -563272 173766 171332 168166 165732 162566 172550 166950 36577 50600 5000 124980 100 1 728002365 1238332 -13.59 2.22 12 0.31 -12517.00 76616.00 248500 20240711 -31.55 124500 20231207 36.63 248500 -31.55 20240711 129000 31.86 20240117 248500 -31.55 20240711 127300 33.62 20231211 0.25 N 000660 5000 36576 억 396317414 N N 6070 N 00 N
5 20241210 130109 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 168300 -600 5 -0.36 303828490200 1800798 33.94 168000 170100 167600 219500 118300 168900 168718.46 54.44 -53132 -494604 173766 171332 168166 165732 162566 172550 166950 36577 50600 5000 124980 100 1 728002365 1225228 -13.45 2.20 12 0.25 -12517.00 76616.00 248500 20240711 -32.27 124500 20231207 35.18 248500 -32.27 20240711 129000 30.47 20240117 248500 -32.27 20240711 127300 32.21 20231211 0.25 N 000660 5000 36576 억 396317414 N N 6070 N 00 N
6 20241210 120109 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 168700 -200 5 -0.12 257704233900 1526794 28.78 168000 170100 167600 219500 118300 168900 168787.57 54.44 -53132 -389452 173766 171332 168166 165732 162566 172550 166950 36577 50600 5000 124980 100 1 728002365 1228140 -13.48 2.20 12 0.21 -12517.00 76616.00 248500 20240711 -32.11 124500 20231207 35.50 248500 -32.11 20240711 129000 30.78 20240117 248500 -32.11 20240711 127300 32.52 20231211 0.25 N 000660 5000 36576 억 396317414 N N 6070 N 00 N
7 20241210 110109 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 168900 0 3 0.00 217482146600 1288508 24.29 168000 170100 167600 219500 118300 168900 168785.72 54.44 -53132 -292857 173766 171332 168166 165732 162566 172550 166950 36577 50600 5000 124980 100 1 728002365 1229596 -13.49 2.20 12 0.18 -12517.00 76616.00 248500 20240711 -32.03 124500 20231207 35.66 248500 -32.03 20240711 129000 30.93 20240117 248500 -32.03 20240711 127300 32.68 20231211 0.25 N 000660 5000 36576 억 396317414 N N 6070 N 00 N
8 20241210 100109 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 168700 -200 5 -0.12 152882280500 906318 17.08 168000 170100 167600 219500 118300 168900 168684.20 54.44 -53132 -188561 173766 171332 168166 165732 162566 172550 166950 36577 50600 5000 124980 100 1 728002365 1228140 -13.48 2.20 12 0.12 -12517.00 76616.00 248500 20240711 -32.11 124500 20231207 35.50 248500 -32.11 20240711 129000 30.78 20240117 248500 -32.11 20240711 127300 32.52 20231211 0.25 N 000660 5000 36576 억 396317414 N N 6070 N 00 N
9 20241210 090110 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 168600 -300 5 -0.18 27911290800 166034 3.13 168000 168800 168000 219500 118300 168900 168088.86 54.44 -53132 18638 173766 171332 168166 165732 162566 172550 166950 36577 50600 5000 124980 100 1 728002365 1227412 -13.47 2.20 12 0.02 -12517.00 76616.00 248500 20240711 -32.15 124500 20231207 35.42 248500 -32.15 20240711 129000 30.70 20240117 248500 -32.15 20240711 127300 32.44 20231211 0.25 N 000660 5000 36576 억 396317414 N N 6070 N 00 N
10 20241209 160108 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 168900 1800 2 1.08 857014145400 5096609 114.94 167100 170600 165000 217000 117000 167100 168153.17 54.34 -73236 185562 177166 172132 168566 163532 159966 170350 161750 36577 49900 5000 123650 100 1 728002365 1229596 -13.49 2.20 12 0.70 -12517.00 76616.00 248500 20240711 -32.03 124500 20231207 35.66 248500 -32.03 20240711 129000 30.93 20240117 248500 -32.03 20240711 127300 32.68 20231211 0.27 N 000660 5000 36576 억 395581495 N N 6066 N 00 N
11 20241209 150109 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 168400 1300 2 0.78 784739731800 4668013 105.27 167100 170600 165000 217000 117000 167100 168110.15 54.34 -73236 240108 177166 172132 168566 163532 159966 170350 161750 36577 49900 5000 123650 100 1 728002365 1225956 -13.45 2.20 12 0.64 -12517.00 76616.00 248500 20240711 -32.23 124500 20231207 35.26 248500 -32.23 20240711 129000 30.54 20240117 248500 -32.23 20240711 127300 32.29 20231211 0.27 N 000660 5000 36576 억 395581495 N N 14421 N 00 N
12 20241209 140109 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 168000 900 2 0.54 718755567200 4276529 96.44 167100 170600 165000 217000 117000 167100 168069.98 54.34 -73236 256589 177166 172132 168566 163532 159966 170350 161750 36577 49900 5000 123650 100 1 728002365 1223044 -13.42 2.19 12 0.59 -12517.00 76616.00 248500 20240711 -32.39 124500 20231207 34.94 248500 -32.39 20240711 129000 30.23 20240117 248500 -32.39 20240711 127300 31.97 20231211 0.27 N 000660 5000 36576 억 395581495 N N 14421 N 00 N