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
003670/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
20241210,160148,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,164900,9800,2,6.32,54090109000,332384,78.42,156500,166000,156500,201500,108600,155100,162734.36,9.89,-3034,79122,167166,161132,157966,151932,148766,159550,150350,387,46400,500,108570,100,1,77463220,127737,444.47,5.42,12,0.43,371.00,30412.00,382000,20231221,-56.83,154800,20241209,6.52,362000,-54.45,20240102,154800,6.52,20241209,382000,-56.83,20231221,154800,6.52,20241209,0.87,N,003670,500,387 억,,7659807,N,N,7017,N,00,N
20241210,150147,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,163800,8700,2,5.61,50861199200,312771,73.79,156500,166000,156500,201500,108600,155100,162620.49,9.89,-3034,77855,167166,161132,157966,151932,148766,159550,150350,387,46400,500,108570,100,1,77463220,126885,441.51,5.39,12,0.40,371.00,30412.00,382000,20231221,-57.12,154800,20241209,5.81,362000,-54.75,20240102,154800,5.81,20241209,382000,-57.12,20231221,154800,5.81,20241209,0.87,N,003670,500,387 억,,7659807,N,N,6395,N,00,N
20241210,140147,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,164000,8900,2,5.74,46818876600,288144,67.98,156500,166000,156500,201500,108600,155100,162490.35,9.89,-3034,73480,167166,161132,157966,151932,148766,159550,150350,387,46400,500,108570,100,1,77463220,127040,442.05,5.39,12,0.37,371.00,30412.00,382000,20231221,-57.07,154800,20241209,5.94,362000,-54.70,20240102,154800,5.94,20241209,382000,-57.07,20231221,154800,5.94,20241209,0.87,N,003670,500,387 억,,7659807,N,N,6395,N,00,N
20241210,130147,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,164700,9600,2,6.19,40895018000,252251,59.51,156500,164800,156500,201500,108600,155100,162126.91,9.89,-3034,64074,167166,161132,157966,151932,148766,159550,150350,387,46400,500,108570,100,1,77463220,127582,443.94,5.42,12,0.33,371.00,30412.00,382000,20231221,-56.88,154800,20241209,6.40,362000,-54.50,20240102,154800,6.40,20241209,382000,-56.88,20231221,154800,6.40,20241209,0.87,N,003670,500,387 억,,7659807,N,N,6395,N,00,N
20241210,120147,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,164700,9600,2,6.19,37571038400,232010,54.74,156500,164700,156500,201500,108600,155100,161944.11,9.89,-3034,58186,167166,161132,157966,151932,148766,159550,150350,387,46400,500,108570,100,1,77463220,127582,443.94,5.42,12,0.30,371.00,30412.00,382000,20231221,-56.88,154800,20241209,6.40,362000,-54.50,20240102,154800,6.40,20241209,382000,-56.88,20231221,154800,6.40,20241209,0.87,N,003670,500,387 억,,7659807,N,N,6395,N,00,N
20241210,110147,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,163300,8200,2,5.29,32655257600,202061,47.67,156500,164200,156500,201500,108600,155100,161618.50,9.89,-3034,47659,167166,161132,157966,151932,148766,159550,150350,387,46400,500,108570,100,1,77463220,126497,440.16,5.37,12,0.26,371.00,30412.00,382000,20231221,-57.25,154800,20241209,5.49,362000,-54.89,20240102,154800,5.49,20241209,382000,-57.25,20231221,154800,5.49,20241209,0.87,N,003670,500,387 억,,7659807,N,N,6395,N,00,N
20241210,100147,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,163400,8300,2,5.35,24782665400,153850,36.30,156500,163500,156500,201500,108600,155100,161092.49,9.89,-3034,43650,167166,161132,157966,151932,148766,159550,150350,387,46400,500,108570,100,1,77463220,126575,440.43,5.37,12,0.20,371.00,30412.00,382000,20231221,-57.23,154800,20241209,5.56,362000,-54.86,20240102,154800,5.56,20241209,382000,-57.23,20231221,154800,5.56,20241209,0.87,N,003670,500,387 억,,7659807,N,N,6395,N,00,N
20241210,090149,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,158900,3800,2,2.45,2382287100,15094,3.56,156500,159400,156500,201500,108600,155100,157873.44,9.89,-3034,4542,167166,161132,157966,151932,148766,159550,150350,387,46400,500,108570,100,1,77463220,123089,428.30,5.22,12,0.02,371.00,30412.00,382000,20231221,-58.40,154800,20241209,2.65,362000,-56.10,20240102,154800,2.65,20241209,382000,-58.40,20231221,154800,2.65,20241209,0.87,N,003670,500,387 억,,7659807,N,N,6395,N,00,N
20241209,160146,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,155100,-10100,5,-6.11,66688897800,419333,121.75,161100,164000,154800,214500,115700,165200,159055.05,9.88,-4182,1417,172266,168732,162966,159432,153666,170500,161200,387,49300,500,115640,100,1,77463220,120145,418.06,5.10,12,0.54,371.00,30412.00,382000,20231221,-59.40,154800,20241209,0.19,362000,-57.15,20240102,154800,0.19,20241209,382000,-59.40,20231221,154800,0.19,20241209,0.87,N,003670,500,387 억,,7650750,N,N,6395,N,00,N
20241209,150147,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,156600,-8600,5,-5.21,55232085400,345541,100.32,161100,164000,156200,214500,115700,165200,159842.32,9.88,-4182,-4961,172266,168732,162966,159432,153666,170500,161200,387,49300,500,115640,100,1,77463220,121307,422.10,5.15,12,0.45,371.00,30412.00,382000,20231221,-59.01,156200,20241209,0.26,362000,-56.74,20240102,156200,0.26,20241209,382000,-59.01,20231221,156200,0.26,20241209,0.87,N,003670,500,387 억,,7650750,N,N,5124,N,00,N
20241209,140147,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,157900,-7300,5,-4.42,46091178100,287327,83.42,161100,164000,157400,214500,115700,165200,160413.64,9.88,-4182,-8241,172266,168732,162966,159432,153666,170500,161200,387,49300,500,115640,100,1,77463220,122314,425.61,5.19,12,0.37,371.00,30412.00,382000,20231221,-58.66,157200,20241206,0.45,362000,-56.38,20240102,157200,0.45,20241206,382000,-58.66,20231221,157200,0.45,20241206,0.87,N,003670,500,387 억,,7650750,N,N,5124,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 160148 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 164900 9800 2 6.32 54090109000 332384 78.42 156500 166000 156500 201500 108600 155100 162734.36 9.89 -3034 79122 167166 161132 157966 151932 148766 159550 150350 387 46400 500 108570 100 1 77463220 127737 444.47 5.42 12 0.43 371.00 30412.00 382000 20231221 -56.83 154800 20241209 6.52 362000 -54.45 20240102 154800 6.52 20241209 382000 -56.83 20231221 154800 6.52 20241209 0.87 N 003670 500 387 억 7659807 N N 7017 N 00 N
3 20241210 150147 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 163800 8700 2 5.61 50861199200 312771 73.79 156500 166000 156500 201500 108600 155100 162620.49 9.89 -3034 77855 167166 161132 157966 151932 148766 159550 150350 387 46400 500 108570 100 1 77463220 126885 441.51 5.39 12 0.40 371.00 30412.00 382000 20231221 -57.12 154800 20241209 5.81 362000 -54.75 20240102 154800 5.81 20241209 382000 -57.12 20231221 154800 5.81 20241209 0.87 N 003670 500 387 억 7659807 N N 6395 N 00 N
4 20241210 140147 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 164000 8900 2 5.74 46818876600 288144 67.98 156500 166000 156500 201500 108600 155100 162490.35 9.89 -3034 73480 167166 161132 157966 151932 148766 159550 150350 387 46400 500 108570 100 1 77463220 127040 442.05 5.39 12 0.37 371.00 30412.00 382000 20231221 -57.07 154800 20241209 5.94 362000 -54.70 20240102 154800 5.94 20241209 382000 -57.07 20231221 154800 5.94 20241209 0.87 N 003670 500 387 억 7659807 N N 6395 N 00 N
5 20241210 130147 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 164700 9600 2 6.19 40895018000 252251 59.51 156500 164800 156500 201500 108600 155100 162126.91 9.89 -3034 64074 167166 161132 157966 151932 148766 159550 150350 387 46400 500 108570 100 1 77463220 127582 443.94 5.42 12 0.33 371.00 30412.00 382000 20231221 -56.88 154800 20241209 6.40 362000 -54.50 20240102 154800 6.40 20241209 382000 -56.88 20231221 154800 6.40 20241209 0.87 N 003670 500 387 억 7659807 N N 6395 N 00 N
6 20241210 120147 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 164700 9600 2 6.19 37571038400 232010 54.74 156500 164700 156500 201500 108600 155100 161944.11 9.89 -3034 58186 167166 161132 157966 151932 148766 159550 150350 387 46400 500 108570 100 1 77463220 127582 443.94 5.42 12 0.30 371.00 30412.00 382000 20231221 -56.88 154800 20241209 6.40 362000 -54.50 20240102 154800 6.40 20241209 382000 -56.88 20231221 154800 6.40 20241209 0.87 N 003670 500 387 억 7659807 N N 6395 N 00 N
7 20241210 110147 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 163300 8200 2 5.29 32655257600 202061 47.67 156500 164200 156500 201500 108600 155100 161618.50 9.89 -3034 47659 167166 161132 157966 151932 148766 159550 150350 387 46400 500 108570 100 1 77463220 126497 440.16 5.37 12 0.26 371.00 30412.00 382000 20231221 -57.25 154800 20241209 5.49 362000 -54.89 20240102 154800 5.49 20241209 382000 -57.25 20231221 154800 5.49 20241209 0.87 N 003670 500 387 억 7659807 N N 6395 N 00 N
8 20241210 100147 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 163400 8300 2 5.35 24782665400 153850 36.30 156500 163500 156500 201500 108600 155100 161092.49 9.89 -3034 43650 167166 161132 157966 151932 148766 159550 150350 387 46400 500 108570 100 1 77463220 126575 440.43 5.37 12 0.20 371.00 30412.00 382000 20231221 -57.23 154800 20241209 5.56 362000 -54.86 20240102 154800 5.56 20241209 382000 -57.23 20231221 154800 5.56 20241209 0.87 N 003670 500 387 억 7659807 N N 6395 N 00 N
9 20241210 090149 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 158900 3800 2 2.45 2382287100 15094 3.56 156500 159400 156500 201500 108600 155100 157873.44 9.89 -3034 4542 167166 161132 157966 151932 148766 159550 150350 387 46400 500 108570 100 1 77463220 123089 428.30 5.22 12 0.02 371.00 30412.00 382000 20231221 -58.40 154800 20241209 2.65 362000 -56.10 20240102 154800 2.65 20241209 382000 -58.40 20231221 154800 2.65 20241209 0.87 N 003670 500 387 억 7659807 N N 6395 N 00 N
10 20241209 160146 55 20.00 KOSPI200 신저가 전기.전자 N N N Y 40 Y 155100 -10100 5 -6.11 66688897800 419333 121.75 161100 164000 154800 214500 115700 165200 159055.05 9.88 -4182 1417 172266 168732 162966 159432 153666 170500 161200 387 49300 500 115640 100 1 77463220 120145 418.06 5.10 12 0.54 371.00 30412.00 382000 20231221 -59.40 154800 20241209 0.19 362000 -57.15 20240102 154800 0.19 20241209 382000 -59.40 20231221 154800 0.19 20241209 0.87 N 003670 500 387 억 7650750 N N 6395 N 00 N
11 20241209 150147 55 20.00 KOSPI200 신저가 전기.전자 N N N Y 40 Y 156600 -8600 5 -5.21 55232085400 345541 100.32 161100 164000 156200 214500 115700 165200 159842.32 9.88 -4182 -4961 172266 168732 162966 159432 153666 170500 161200 387 49300 500 115640 100 1 77463220 121307 422.10 5.15 12 0.45 371.00 30412.00 382000 20231221 -59.01 156200 20241209 0.26 362000 -56.74 20240102 156200 0.26 20241209 382000 -59.01 20231221 156200 0.26 20241209 0.87 N 003670 500 387 억 7650750 N N 5124 N 00 N
12 20241209 140147 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 157900 -7300 5 -4.42 46091178100 287327 83.42 161100 164000 157400 214500 115700 165200 160413.64 9.88 -4182 -8241 172266 168732 162966 159432 153666 170500 161200 387 49300 500 115640 100 1 77463220 122314 425.61 5.19 12 0.37 371.00 30412.00 382000 20231221 -58.66 157200 20241206 0.45 362000 -56.38 20240102 157200 0.45 20241206 382000 -58.66 20231221 157200 0.45 20241206 0.87 N 003670 500 387 억 7650750 N N 5124 N 00 N