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
006400/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
20241210,160217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,252500,13000,2,5.43,70732423000,282473,73.33,242000,254000,242000,311000,168000,239500,250403.90,36.23,-5328,48391,252166,245832,242166,235832,232166,244000,234000,3485,71500,5000,177230,500,1,68764530,173630,8.85,0.94,12,0.41,28547.00,267915.00,494500,20240325,-48.94,235500,20241115,7.22,494500,-48.94,20240325,235500,7.22,20241115,494500,-48.94,20240325,235500,7.22,20241115,0.81,N,006400,5000,3484 억,,24914133,N,N,4619,N,00,N
20241210,150217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,251500,12000,2,5.01,63245154000,252809,65.63,242000,254000,242000,311000,168000,239500,250173.13,36.23,-5328,46843,252166,245832,242166,235832,232166,244000,234000,3485,71500,5000,177230,500,1,68764530,172943,8.81,0.94,12,0.37,28547.00,267915.00,494500,20240325,-49.14,235500,20241115,6.79,494500,-49.14,20240325,235500,6.79,20241115,494500,-49.14,20240325,235500,6.79,20241115,0.81,N,006400,5000,3484 억,,24914133,N,N,2606,N,00,N
20241210,140217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,252500,13000,2,5.43,55323255500,221312,57.45,242000,254000,242000,311000,168000,239500,249982.40,36.23,-5328,47704,252166,245832,242166,235832,232166,244000,234000,3485,71500,5000,177230,500,1,68764530,173630,8.85,0.94,12,0.32,28547.00,267915.00,494500,20240325,-48.94,235500,20241115,7.22,494500,-48.94,20240325,235500,7.22,20241115,494500,-48.94,20240325,235500,7.22,20241115,0.81,N,006400,5000,3484 억,,24914133,N,N,2606,N,00,N
20241210,130216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,252500,13000,2,5.43,49601509000,198698,51.58,242000,254000,242000,311000,168000,239500,249636.79,36.23,-5328,48421,252166,245832,242166,235832,232166,244000,234000,3485,71500,5000,177230,500,1,68764530,173630,8.85,0.94,12,0.29,28547.00,267915.00,494500,20240325,-48.94,235500,20241115,7.22,494500,-48.94,20240325,235500,7.22,20241115,494500,-48.94,20240325,235500,7.22,20241115,0.81,N,006400,5000,3484 억,,24914133,N,N,2606,N,00,N
20241210,120216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,253500,14000,2,5.85,45677804500,183181,47.55,242000,254000,242000,311000,168000,239500,249363.22,36.23,-5328,47287,252166,245832,242166,235832,232166,244000,234000,3485,71500,5000,177230,500,1,68764530,174318,8.88,0.95,12,0.27,28547.00,267915.00,494500,20240325,-48.74,235500,20241115,7.64,494500,-48.74,20240325,235500,7.64,20241115,494500,-48.74,20240325,235500,7.64,20241115,0.81,N,006400,5000,3484 억,,24914133,N,N,2606,N,00,N
20241210,110216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,252500,13000,2,5.43,40594881000,163104,42.34,242000,254000,242000,311000,168000,239500,248894.21,36.23,-5328,43089,252166,245832,242166,235832,232166,244000,234000,3485,71500,5000,177230,500,1,68764530,173630,8.85,0.94,12,0.24,28547.00,267915.00,494500,20240325,-48.94,235500,20241115,7.22,494500,-48.94,20240325,235500,7.22,20241115,494500,-48.94,20240325,235500,7.22,20241115,0.81,N,006400,5000,3484 억,,24914133,N,N,2606,N,00,N
20241210,100216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,251500,12000,2,5.01,27947205500,112978,29.33,242000,251500,242000,311000,168000,239500,247374.21,36.23,-5328,29350,252166,245832,242166,235832,232166,244000,234000,3485,71500,5000,177230,500,1,68764530,172943,8.81,0.94,12,0.16,28547.00,267915.00,494500,20240325,-49.14,235500,20241115,6.79,494500,-49.14,20240325,235500,6.79,20241115,494500,-49.14,20240325,235500,6.79,20241115,0.81,N,006400,5000,3484 억,,24914133,N,N,2606,N,00,N
20241210,090218,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,246500,7000,2,2.92,7595057000,30917,8.03,242000,248500,242000,311000,168000,239500,245675.75,36.23,-5328,12369,252166,245832,242166,235832,232166,244000,234000,3485,71500,5000,177230,500,1,68764530,169505,8.63,0.92,12,0.04,28547.00,267915.00,494500,20240325,-50.15,235500,20241115,4.67,494500,-50.15,20240325,235500,4.67,20241115,494500,-50.15,20240325,235500,4.67,20241115,0.81,N,006400,5000,3484 억,,24914133,N,N,2606,N,00,N
20241209,160215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,239500,-12000,5,-4.77,92942322500,381750,106.81,246000,248500,238500,326500,176500,251500,243470.52,36.29,-7344,-17533,264833,258166,251333,244666,237833,261500,248000,3485,75000,5000,186110,500,1,68764530,164691,8.39,0.89,12,0.56,28547.00,267915.00,494500,20240325,-51.57,235500,20241115,1.70,494500,-51.57,20240325,235500,1.70,20241115,494500,-51.57,20240325,235500,1.70,20241115,0.82,N,006400,5000,3484 억,,24954185,N,N,2595,N,00,N
20241209,150216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,240500,-11000,5,-4.37,75045830500,307062,85.92,246000,248500,240000,326500,176500,251500,244399.30,36.29,-7344,-28082,264833,258166,251333,244666,237833,261500,248000,3485,75000,5000,186110,500,1,68764530,165379,8.42,0.90,12,0.45,28547.00,267915.00,494500,20240325,-51.37,235500,20241115,2.12,494500,-51.37,20240325,235500,2.12,20241115,494500,-51.37,20240325,235500,2.12,20241115,0.82,N,006400,5000,3484 억,,24954185,N,N,3464,N,00,N
20241209,140216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,242500,-9000,5,-3.58,61598781500,251416,70.35,246000,248500,242000,326500,176500,251500,245007.07,36.29,-7344,-22345,264833,258166,251333,244666,237833,261500,248000,3485,75000,5000,186110,500,1,68764530,166754,8.49,0.91,12,0.37,28547.00,267915.00,494500,20240325,-50.96,235500,20241115,2.97,494500,-50.96,20240325,235500,2.97,20241115,494500,-50.96,20240325,235500,2.97,20241115,0.82,N,006400,5000,3484 억,,24954185,N,N,3464,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 160217 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 252500 13000 2 5.43 70732423000 282473 73.33 242000 254000 242000 311000 168000 239500 250403.90 36.23 -5328 48391 252166 245832 242166 235832 232166 244000 234000 3485 71500 5000 177230 500 1 68764530 173630 8.85 0.94 12 0.41 28547.00 267915.00 494500 20240325 -48.94 235500 20241115 7.22 494500 -48.94 20240325 235500 7.22 20241115 494500 -48.94 20240325 235500 7.22 20241115 0.81 N 006400 5000 3484 억 24914133 N N 4619 N 00 N
3 20241210 150217 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 251500 12000 2 5.01 63245154000 252809 65.63 242000 254000 242000 311000 168000 239500 250173.13 36.23 -5328 46843 252166 245832 242166 235832 232166 244000 234000 3485 71500 5000 177230 500 1 68764530 172943 8.81 0.94 12 0.37 28547.00 267915.00 494500 20240325 -49.14 235500 20241115 6.79 494500 -49.14 20240325 235500 6.79 20241115 494500 -49.14 20240325 235500 6.79 20241115 0.81 N 006400 5000 3484 억 24914133 N N 2606 N 00 N
4 20241210 140217 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 252500 13000 2 5.43 55323255500 221312 57.45 242000 254000 242000 311000 168000 239500 249982.40 36.23 -5328 47704 252166 245832 242166 235832 232166 244000 234000 3485 71500 5000 177230 500 1 68764530 173630 8.85 0.94 12 0.32 28547.00 267915.00 494500 20240325 -48.94 235500 20241115 7.22 494500 -48.94 20240325 235500 7.22 20241115 494500 -48.94 20240325 235500 7.22 20241115 0.81 N 006400 5000 3484 억 24914133 N N 2606 N 00 N
5 20241210 130216 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 252500 13000 2 5.43 49601509000 198698 51.58 242000 254000 242000 311000 168000 239500 249636.79 36.23 -5328 48421 252166 245832 242166 235832 232166 244000 234000 3485 71500 5000 177230 500 1 68764530 173630 8.85 0.94 12 0.29 28547.00 267915.00 494500 20240325 -48.94 235500 20241115 7.22 494500 -48.94 20240325 235500 7.22 20241115 494500 -48.94 20240325 235500 7.22 20241115 0.81 N 006400 5000 3484 억 24914133 N N 2606 N 00 N
6 20241210 120216 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 253500 14000 2 5.85 45677804500 183181 47.55 242000 254000 242000 311000 168000 239500 249363.22 36.23 -5328 47287 252166 245832 242166 235832 232166 244000 234000 3485 71500 5000 177230 500 1 68764530 174318 8.88 0.95 12 0.27 28547.00 267915.00 494500 20240325 -48.74 235500 20241115 7.64 494500 -48.74 20240325 235500 7.64 20241115 494500 -48.74 20240325 235500 7.64 20241115 0.81 N 006400 5000 3484 억 24914133 N N 2606 N 00 N
7 20241210 110216 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 252500 13000 2 5.43 40594881000 163104 42.34 242000 254000 242000 311000 168000 239500 248894.21 36.23 -5328 43089 252166 245832 242166 235832 232166 244000 234000 3485 71500 5000 177230 500 1 68764530 173630 8.85 0.94 12 0.24 28547.00 267915.00 494500 20240325 -48.94 235500 20241115 7.22 494500 -48.94 20240325 235500 7.22 20241115 494500 -48.94 20240325 235500 7.22 20241115 0.81 N 006400 5000 3484 억 24914133 N N 2606 N 00 N
8 20241210 100216 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 251500 12000 2 5.01 27947205500 112978 29.33 242000 251500 242000 311000 168000 239500 247374.21 36.23 -5328 29350 252166 245832 242166 235832 232166 244000 234000 3485 71500 5000 177230 500 1 68764530 172943 8.81 0.94 12 0.16 28547.00 267915.00 494500 20240325 -49.14 235500 20241115 6.79 494500 -49.14 20240325 235500 6.79 20241115 494500 -49.14 20240325 235500 6.79 20241115 0.81 N 006400 5000 3484 억 24914133 N N 2606 N 00 N
9 20241210 090218 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 246500 7000 2 2.92 7595057000 30917 8.03 242000 248500 242000 311000 168000 239500 245675.75 36.23 -5328 12369 252166 245832 242166 235832 232166 244000 234000 3485 71500 5000 177230 500 1 68764530 169505 8.63 0.92 12 0.04 28547.00 267915.00 494500 20240325 -50.15 235500 20241115 4.67 494500 -50.15 20240325 235500 4.67 20241115 494500 -50.15 20240325 235500 4.67 20241115 0.81 N 006400 5000 3484 억 24914133 N N 2606 N 00 N
10 20241209 160215 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 239500 -12000 5 -4.77 92942322500 381750 106.81 246000 248500 238500 326500 176500 251500 243470.52 36.29 -7344 -17533 264833 258166 251333 244666 237833 261500 248000 3485 75000 5000 186110 500 1 68764530 164691 8.39 0.89 12 0.56 28547.00 267915.00 494500 20240325 -51.57 235500 20241115 1.70 494500 -51.57 20240325 235500 1.70 20241115 494500 -51.57 20240325 235500 1.70 20241115 0.82 N 006400 5000 3484 억 24954185 N N 2595 N 00 N
11 20241209 150216 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 240500 -11000 5 -4.37 75045830500 307062 85.92 246000 248500 240000 326500 176500 251500 244399.30 36.29 -7344 -28082 264833 258166 251333 244666 237833 261500 248000 3485 75000 5000 186110 500 1 68764530 165379 8.42 0.90 12 0.45 28547.00 267915.00 494500 20240325 -51.37 235500 20241115 2.12 494500 -51.37 20240325 235500 2.12 20241115 494500 -51.37 20240325 235500 2.12 20241115 0.82 N 006400 5000 3484 억 24954185 N N 3464 N 00 N
12 20241209 140216 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 242500 -9000 5 -3.58 61598781500 251416 70.35 246000 248500 242000 326500 176500 251500 245007.07 36.29 -7344 -22345 264833 258166 251333 244666 237833 261500 248000 3485 75000 5000 186110 500 1 68764530 166754 8.49 0.91 12 0.37 28547.00 267915.00 494500 20240325 -50.96 235500 20241115 2.97 494500 -50.96 20240325 235500 2.97 20241115 494500 -50.96 20240325 235500 2.97 20241115 0.82 N 006400 5000 3484 억 24954185 N N 3464 N 00 N