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
001440/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
20241210,160120,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11100,1100,2,11.00,23063615400,2138276,158.91,10090,11200,10090,13000,7000,10000,10785.92,6.81,0,685520,10480,10240,10120,9880,9760,10180,9820,1864,3000,1000,6200,10,1,186447300,20696,21.60,1.62,12,1.15,514.00,6855.00,20950,20240521,-47.02,8457,20240118,31.25,20950,-47.02,20240521,8457,31.25,20240118,20950,-47.02,20240521,8710,27.44,20240308,2.10,N,001440,1000,1864 억,,12705179,N,N,10820,N,00,N
20241210,150119,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11090,1090,2,10.90,21949963270,2037844,151.45,10090,11200,10090,13000,7000,10000,10771.17,6.81,0,633905,10480,10240,10120,9880,9760,10180,9820,1864,3000,1000,6200,10,1,186447300,20677,21.58,1.62,12,1.09,514.00,6855.00,20950,20240521,-47.06,8457,20240118,31.13,20950,-47.06,20240521,8457,31.13,20240118,20950,-47.06,20240521,8710,27.32,20240308,2.10,N,001440,1000,1864 억,,12705179,N,N,6700,N,00,N
20241210,140119,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11050,1050,2,10.50,20169996240,1877534,139.53,10090,11200,10090,13000,7000,10000,10742.82,6.81,0,586609,10480,10240,10120,9880,9760,10180,9820,1864,3000,1000,6200,10,1,186447300,20602,21.50,1.61,12,1.01,514.00,6855.00,20950,20240521,-47.26,8457,20240118,30.66,20950,-47.26,20240521,8457,30.66,20240118,20950,-47.26,20240521,8710,26.87,20240308,2.10,N,001440,1000,1864 억,,12705179,N,N,6700,N,00,N
20241210,130119,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11130,1130,2,11.30,18281701930,1706304,126.81,10090,11200,10090,13000,7000,10000,10714.22,6.81,0,529599,10480,10240,10120,9880,9760,10180,9820,1864,3000,1000,6200,10,1,186447300,20752,21.65,1.62,12,0.92,514.00,6855.00,20950,20240521,-46.87,8457,20240118,31.61,20950,-46.87,20240521,8457,31.61,20240118,20950,-46.87,20240521,8710,27.78,20240308,2.10,N,001440,1000,1864 억,,12705179,N,N,6700,N,00,N
20241210,120119,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10970,970,2,9.70,13732159690,1294497,96.20,10090,10970,10090,13000,7000,10000,10608.11,6.81,0,452293,10480,10240,10120,9880,9760,10180,9820,1864,3000,1000,6200,10,1,186447300,20453,21.34,1.60,12,0.69,514.00,6855.00,20950,20240521,-47.64,8457,20240118,29.72,20950,-47.64,20240521,8457,29.72,20240118,20950,-47.64,20240521,8710,25.95,20240308,2.10,N,001440,1000,1864 억,,12705179,N,N,6700,N,00,N
20241210,110119,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10790,790,2,7.90,10681076130,1014252,75.38,10090,10850,10090,13000,7000,10000,10530.99,6.81,0,316950,10480,10240,10120,9880,9760,10180,9820,1864,3000,1000,6200,10,1,186447300,20118,20.99,1.57,12,0.54,514.00,6855.00,20950,20240521,-48.50,8457,20240118,27.59,20950,-48.50,20240521,8457,27.59,20240118,20950,-48.50,20240521,8710,23.88,20240308,2.10,N,001440,1000,1864 억,,12705179,N,N,6700,N,00,N
20241210,100119,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10750,750,2,7.50,8081323850,772700,57.43,10090,10780,10090,13000,7000,10000,10458.56,6.81,0,240016,10480,10240,10120,9880,9760,10180,9820,1864,3000,1000,6200,10,1,186447300,20043,20.91,1.57,12,0.41,514.00,6855.00,20950,20240521,-48.69,8457,20240118,27.11,20950,-48.69,20240521,8457,27.11,20240118,20950,-48.69,20240521,8710,23.42,20240308,2.10,N,001440,1000,1864 억,,12705179,N,N,6700,N,00,N
20241210,090120,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10270,270,2,2.70,1079839020,106566,7.92,10090,10300,10090,13000,7000,10000,10133.07,6.81,0,30302,10480,10240,10120,9880,9760,10180,9820,1864,3000,1000,6200,10,1,186447300,19148,19.98,1.50,12,0.06,514.00,6855.00,20950,20240521,-50.98,8457,20240118,21.44,20950,-50.98,20240521,8457,21.44,20240118,20950,-50.98,20240521,8710,17.91,20240308,2.10,N,001440,1000,1864 억,,12705179,N,N,6700,N,00,N
20241209,160118,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10000,-550,5,-5.21,13371077390,1322132,80.91,10130,10360,10000,13710,7390,10550,10113.65,6.67,0,140920,11330,10940,10630,10240,9930,10785,10085,1864,3160,1000,6540,10,1,186447300,18645,19.46,1.46,12,0.71,514.00,6855.00,20950,20240521,-52.27,8457,20240118,18.25,20950,-52.27,20240521,8457,18.25,20240118,20950,-52.27,20240521,8710,14.81,20240308,2.12,N,001440,1000,1864 억,,12443525,N,N,6700,N,00,N
20241209,150119,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10050,-500,5,-4.74,11653420870,1150748,70.43,10130,10360,10020,13710,7390,10550,10126.72,6.67,0,130934,11330,10940,10630,10240,9930,10785,10085,1864,3160,1000,6540,10,1,186447300,18738,19.55,1.47,12,0.62,514.00,6855.00,20950,20240521,-52.03,8457,20240118,18.84,20950,-52.03,20240521,8457,18.84,20240118,20950,-52.03,20240521,8710,15.38,20240308,2.12,N,001440,1000,1864 억,,12443525,N,N,32442,N,00,N
20241209,140119,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10110,-440,5,-4.17,10001794820,986394,60.37,10130,10360,10040,13710,7390,10550,10139.64,6.67,0,121564,11330,10940,10630,10240,9930,10785,10085,1864,3160,1000,6540,10,1,186447300,18850,19.67,1.47,12,0.53,514.00,6855.00,20950,20240521,-51.74,8457,20240118,19.55,20950,-51.74,20240521,8457,19.55,20240118,20950,-51.74,20240521,8710,16.07,20240308,2.12,N,001440,1000,1864 억,,12443525,N,N,32442,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 160120 55 30.00 KOSPI200 전기.전자 N N N Y 40 N 11100 1100 2 11.00 23063615400 2138276 158.91 10090 11200 10090 13000 7000 10000 10785.92 6.81 0 685520 10480 10240 10120 9880 9760 10180 9820 1864 3000 1000 6200 10 1 186447300 20696 21.60 1.62 12 1.15 514.00 6855.00 20950 20240521 -47.02 8457 20240118 31.25 20950 -47.02 20240521 8457 31.25 20240118 20950 -47.02 20240521 8710 27.44 20240308 2.10 N 001440 1000 1864 억 12705179 N N 10820 N 00 N
3 20241210 150119 55 30.00 KOSPI200 전기.전자 N N N Y 40 N 11090 1090 2 10.90 21949963270 2037844 151.45 10090 11200 10090 13000 7000 10000 10771.17 6.81 0 633905 10480 10240 10120 9880 9760 10180 9820 1864 3000 1000 6200 10 1 186447300 20677 21.58 1.62 12 1.09 514.00 6855.00 20950 20240521 -47.06 8457 20240118 31.13 20950 -47.06 20240521 8457 31.13 20240118 20950 -47.06 20240521 8710 27.32 20240308 2.10 N 001440 1000 1864 억 12705179 N N 6700 N 00 N
4 20241210 140119 55 30.00 KOSPI200 전기.전자 N N N Y 40 N 11050 1050 2 10.50 20169996240 1877534 139.53 10090 11200 10090 13000 7000 10000 10742.82 6.81 0 586609 10480 10240 10120 9880 9760 10180 9820 1864 3000 1000 6200 10 1 186447300 20602 21.50 1.61 12 1.01 514.00 6855.00 20950 20240521 -47.26 8457 20240118 30.66 20950 -47.26 20240521 8457 30.66 20240118 20950 -47.26 20240521 8710 26.87 20240308 2.10 N 001440 1000 1864 억 12705179 N N 6700 N 00 N
5 20241210 130119 55 30.00 KOSPI200 전기.전자 N N N Y 40 N 11130 1130 2 11.30 18281701930 1706304 126.81 10090 11200 10090 13000 7000 10000 10714.22 6.81 0 529599 10480 10240 10120 9880 9760 10180 9820 1864 3000 1000 6200 10 1 186447300 20752 21.65 1.62 12 0.92 514.00 6855.00 20950 20240521 -46.87 8457 20240118 31.61 20950 -46.87 20240521 8457 31.61 20240118 20950 -46.87 20240521 8710 27.78 20240308 2.10 N 001440 1000 1864 억 12705179 N N 6700 N 00 N
6 20241210 120119 55 30.00 KOSPI200 전기.전자 N N N Y 40 N 10970 970 2 9.70 13732159690 1294497 96.20 10090 10970 10090 13000 7000 10000 10608.11 6.81 0 452293 10480 10240 10120 9880 9760 10180 9820 1864 3000 1000 6200 10 1 186447300 20453 21.34 1.60 12 0.69 514.00 6855.00 20950 20240521 -47.64 8457 20240118 29.72 20950 -47.64 20240521 8457 29.72 20240118 20950 -47.64 20240521 8710 25.95 20240308 2.10 N 001440 1000 1864 억 12705179 N N 6700 N 00 N
7 20241210 110119 55 30.00 KOSPI200 전기.전자 N N N Y 40 N 10790 790 2 7.90 10681076130 1014252 75.38 10090 10850 10090 13000 7000 10000 10530.99 6.81 0 316950 10480 10240 10120 9880 9760 10180 9820 1864 3000 1000 6200 10 1 186447300 20118 20.99 1.57 12 0.54 514.00 6855.00 20950 20240521 -48.50 8457 20240118 27.59 20950 -48.50 20240521 8457 27.59 20240118 20950 -48.50 20240521 8710 23.88 20240308 2.10 N 001440 1000 1864 억 12705179 N N 6700 N 00 N
8 20241210 100119 55 30.00 KOSPI200 전기.전자 N N N Y 40 N 10750 750 2 7.50 8081323850 772700 57.43 10090 10780 10090 13000 7000 10000 10458.56 6.81 0 240016 10480 10240 10120 9880 9760 10180 9820 1864 3000 1000 6200 10 1 186447300 20043 20.91 1.57 12 0.41 514.00 6855.00 20950 20240521 -48.69 8457 20240118 27.11 20950 -48.69 20240521 8457 27.11 20240118 20950 -48.69 20240521 8710 23.42 20240308 2.10 N 001440 1000 1864 억 12705179 N N 6700 N 00 N
9 20241210 090120 55 30.00 KOSPI200 전기.전자 N N N Y 40 N 10270 270 2 2.70 1079839020 106566 7.92 10090 10300 10090 13000 7000 10000 10133.07 6.81 0 30302 10480 10240 10120 9880 9760 10180 9820 1864 3000 1000 6200 10 1 186447300 19148 19.98 1.50 12 0.06 514.00 6855.00 20950 20240521 -50.98 8457 20240118 21.44 20950 -50.98 20240521 8457 21.44 20240118 20950 -50.98 20240521 8710 17.91 20240308 2.10 N 001440 1000 1864 억 12705179 N N 6700 N 00 N
10 20241209 160118 55 30.00 KOSPI200 전기.전자 N N N Y 40 N 10000 -550 5 -5.21 13371077390 1322132 80.91 10130 10360 10000 13710 7390 10550 10113.65 6.67 0 140920 11330 10940 10630 10240 9930 10785 10085 1864 3160 1000 6540 10 1 186447300 18645 19.46 1.46 12 0.71 514.00 6855.00 20950 20240521 -52.27 8457 20240118 18.25 20950 -52.27 20240521 8457 18.25 20240118 20950 -52.27 20240521 8710 14.81 20240308 2.12 N 001440 1000 1864 억 12443525 N N 6700 N 00 N
11 20241209 150119 55 30.00 KOSPI200 전기.전자 N N N Y 40 N 10050 -500 5 -4.74 11653420870 1150748 70.43 10130 10360 10020 13710 7390 10550 10126.72 6.67 0 130934 11330 10940 10630 10240 9930 10785 10085 1864 3160 1000 6540 10 1 186447300 18738 19.55 1.47 12 0.62 514.00 6855.00 20950 20240521 -52.03 8457 20240118 18.84 20950 -52.03 20240521 8457 18.84 20240118 20950 -52.03 20240521 8710 15.38 20240308 2.12 N 001440 1000 1864 억 12443525 N N 32442 N 00 N
12 20241209 140119 55 30.00 KOSPI200 전기.전자 N N N Y 40 N 10110 -440 5 -4.17 10001794820 986394 60.37 10130 10360 10040 13710 7390 10550 10139.64 6.67 0 121564 11330 10940 10630 10240 9930 10785 10085 1864 3160 1000 6540 10 1 186447300 18850 19.67 1.47 12 0.53 514.00 6855.00 20950 20240521 -51.74 8457 20240118 19.55 20950 -51.74 20240521 8457 19.55 20240118 20950 -51.74 20240521 8710 16.07 20240308 2.12 N 001440 1000 1864 억 12443525 N N 32442 N 00 N