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
009150/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
20241210,160235,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,116300,10700,2,10.13,81456721400,714682,176.38,107900,116500,107900,137200,74000,105600,113974.71,32.80,-5476,103085,112000,108800,107200,104000,102400,108000,103200,3735,31600,5000,76030,100,1,74693696,86869,21.34,1.13,12,0.96,5450.00,103020.00,176500,20240717,-34.11,105500,20241115,10.24,176500,-34.11,20240717,105500,10.24,20241115,176500,-34.11,20240717,105500,10.24,20241115,0.67,N,009150,5000,3734 억,,24498058,N,N,484,N,00,N
20241210,150234,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,116000,10400,2,9.85,74684791200,656421,162.00,107900,116300,107900,137200,74000,105600,113776.41,32.80,-5476,108957,112000,108800,107200,104000,102400,108000,103200,3735,31600,5000,76030,100,1,74693696,86645,21.28,1.13,12,0.88,5450.00,103020.00,176500,20240717,-34.28,105500,20241115,9.95,176500,-34.28,20240717,105500,9.95,20241115,176500,-34.28,20240717,105500,9.95,20241115,0.67,N,009150,5000,3734 억,,24498058,N,N,645,N,00,N
20241210,140234,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,115300,9700,2,9.19,63995841200,564030,139.20,107900,115800,107900,137200,74000,105600,113462.51,32.80,-5476,118502,112000,108800,107200,104000,102400,108000,103200,3735,31600,5000,76030,100,1,74693696,86122,21.16,1.12,12,0.76,5450.00,103020.00,176500,20240717,-34.67,105500,20241115,9.29,176500,-34.67,20240717,105500,9.29,20241115,176500,-34.67,20240717,105500,9.29,20241115,0.67,N,009150,5000,3734 억,,24498058,N,N,645,N,00,N
20241210,130233,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,114800,9200,2,8.71,57496103100,507668,125.29,107900,115800,107900,137200,74000,105600,113256.12,32.80,-5476,124395,112000,108800,107200,104000,102400,108000,103200,3735,31600,5000,76030,100,1,74693696,85748,21.06,1.11,12,0.68,5450.00,103020.00,176500,20240717,-34.96,105500,20241115,8.82,176500,-34.96,20240717,105500,8.82,20241115,176500,-34.96,20240717,105500,8.82,20241115,0.67,N,009150,5000,3734 억,,24498058,N,N,645,N,00,N
20241210,120233,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,115500,9900,2,9.38,51056069400,451682,111.47,107900,115800,107900,137200,74000,105600,113036.30,32.80,-5476,125322,112000,108800,107200,104000,102400,108000,103200,3735,31600,5000,76030,100,1,74693696,86271,21.19,1.12,12,0.60,5450.00,103020.00,176500,20240717,-34.56,105500,20241115,9.48,176500,-34.56,20240717,105500,9.48,20241115,176500,-34.56,20240717,105500,9.48,20241115,0.67,N,009150,5000,3734 억,,24498058,N,N,645,N,00,N
20241210,110233,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,114400,8800,2,8.33,41017346600,364499,89.96,107900,114500,107900,137200,74000,105600,112531.76,32.80,-5476,112658,112000,108800,107200,104000,102400,108000,103200,3735,31600,5000,76030,100,1,74693696,85450,20.99,1.11,12,0.49,5450.00,103020.00,176500,20240717,-35.18,105500,20241115,8.44,176500,-35.18,20240717,105500,8.44,20241115,176500,-35.18,20240717,105500,8.44,20241115,0.67,N,009150,5000,3734 억,,24498058,N,N,645,N,00,N
20241210,100233,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,113000,7400,2,7.01,28640640600,255796,63.13,107900,113400,107900,137200,74000,105600,111968.05,32.80,-5476,88787,112000,108800,107200,104000,102400,108000,103200,3735,31600,5000,76030,100,1,74693696,84404,20.73,1.10,12,0.34,5450.00,103020.00,176500,20240717,-35.98,105500,20241115,7.11,176500,-35.98,20240717,105500,7.11,20241115,176500,-35.98,20240717,105500,7.11,20241115,0.67,N,009150,5000,3734 억,,24498058,N,N,645,N,00,N
20241210,090236,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,110800,5200,2,4.92,4066711800,37169,9.17,107900,111300,107900,137200,74000,105600,109416.83,32.80,-5476,15961,112000,108800,107200,104000,102400,108000,103200,3735,31600,5000,76030,100,1,74693696,82761,20.33,1.08,12,0.05,5450.00,103020.00,176500,20240717,-37.22,105500,20241115,5.02,176500,-37.22,20240717,105500,5.02,20241115,176500,-37.22,20240717,105500,5.02,20241115,0.67,N,009150,5000,3734 억,,24498058,N,N,645,N,00,N
20241209,160232,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,105600,-4800,5,-4.35,43459586800,403757,60.21,109300,110400,105600,143500,77300,110400,107638.84,32.84,-7548,19212,116400,113400,110500,107500,104600,111950,106050,3735,33100,5000,79480,100,1,74693696,78877,19.38,1.03,12,0.54,5450.00,103020.00,176500,20240717,-40.17,105500,20241115,0.09,176500,-40.17,20240717,105500,0.09,20241115,176500,-40.17,20240717,105500,0.09,20241115,0.71,N,009150,5000,3734 억,,24530175,N,N,645,N,00,N
20241209,150234,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,106000,-4400,5,-3.99,39015351800,361712,53.94,109300,110400,105700,143500,77300,110400,107862.64,32.84,-7548,15079,116400,113400,110500,107500,104600,111950,106050,3735,33100,5000,79480,100,1,74693696,79175,19.45,1.03,12,0.48,5450.00,103020.00,176500,20240717,-39.94,105500,20241115,0.47,176500,-39.94,20240717,105500,0.47,20241115,176500,-39.94,20240717,105500,0.47,20241115,0.71,N,009150,5000,3734 억,,24530175,N,N,304,N,00,N
20241209,140234,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,106600,-3800,5,-3.44,31323183900,289241,43.14,109300,110400,106300,143500,77300,110400,108294.01,32.84,-7548,11589,116400,113400,110500,107500,104600,111950,106050,3735,33100,5000,79480,100,1,74693696,79623,19.56,1.03,12,0.39,5450.00,103020.00,176500,20240717,-39.60,105500,20241115,1.04,176500,-39.60,20240717,105500,1.04,20241115,176500,-39.60,20240717,105500,1.04,20241115,0.71,N,009150,5000,3734 억,,24530175,N,N,304,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 160235 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 116300 10700 2 10.13 81456721400 714682 176.38 107900 116500 107900 137200 74000 105600 113974.71 32.80 -5476 103085 112000 108800 107200 104000 102400 108000 103200 3735 31600 5000 76030 100 1 74693696 86869 21.34 1.13 12 0.96 5450.00 103020.00 176500 20240717 -34.11 105500 20241115 10.24 176500 -34.11 20240717 105500 10.24 20241115 176500 -34.11 20240717 105500 10.24 20241115 0.67 N 009150 5000 3734 억 24498058 N N 484 N 00 N
3 20241210 150234 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 116000 10400 2 9.85 74684791200 656421 162.00 107900 116300 107900 137200 74000 105600 113776.41 32.80 -5476 108957 112000 108800 107200 104000 102400 108000 103200 3735 31600 5000 76030 100 1 74693696 86645 21.28 1.13 12 0.88 5450.00 103020.00 176500 20240717 -34.28 105500 20241115 9.95 176500 -34.28 20240717 105500 9.95 20241115 176500 -34.28 20240717 105500 9.95 20241115 0.67 N 009150 5000 3734 억 24498058 N N 645 N 00 N
4 20241210 140234 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 115300 9700 2 9.19 63995841200 564030 139.20 107900 115800 107900 137200 74000 105600 113462.51 32.80 -5476 118502 112000 108800 107200 104000 102400 108000 103200 3735 31600 5000 76030 100 1 74693696 86122 21.16 1.12 12 0.76 5450.00 103020.00 176500 20240717 -34.67 105500 20241115 9.29 176500 -34.67 20240717 105500 9.29 20241115 176500 -34.67 20240717 105500 9.29 20241115 0.67 N 009150 5000 3734 억 24498058 N N 645 N 00 N
5 20241210 130233 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 114800 9200 2 8.71 57496103100 507668 125.29 107900 115800 107900 137200 74000 105600 113256.12 32.80 -5476 124395 112000 108800 107200 104000 102400 108000 103200 3735 31600 5000 76030 100 1 74693696 85748 21.06 1.11 12 0.68 5450.00 103020.00 176500 20240717 -34.96 105500 20241115 8.82 176500 -34.96 20240717 105500 8.82 20241115 176500 -34.96 20240717 105500 8.82 20241115 0.67 N 009150 5000 3734 억 24498058 N N 645 N 00 N
6 20241210 120233 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 115500 9900 2 9.38 51056069400 451682 111.47 107900 115800 107900 137200 74000 105600 113036.30 32.80 -5476 125322 112000 108800 107200 104000 102400 108000 103200 3735 31600 5000 76030 100 1 74693696 86271 21.19 1.12 12 0.60 5450.00 103020.00 176500 20240717 -34.56 105500 20241115 9.48 176500 -34.56 20240717 105500 9.48 20241115 176500 -34.56 20240717 105500 9.48 20241115 0.67 N 009150 5000 3734 억 24498058 N N 645 N 00 N
7 20241210 110233 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 114400 8800 2 8.33 41017346600 364499 89.96 107900 114500 107900 137200 74000 105600 112531.76 32.80 -5476 112658 112000 108800 107200 104000 102400 108000 103200 3735 31600 5000 76030 100 1 74693696 85450 20.99 1.11 12 0.49 5450.00 103020.00 176500 20240717 -35.18 105500 20241115 8.44 176500 -35.18 20240717 105500 8.44 20241115 176500 -35.18 20240717 105500 8.44 20241115 0.67 N 009150 5000 3734 억 24498058 N N 645 N 00 N
8 20241210 100233 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 113000 7400 2 7.01 28640640600 255796 63.13 107900 113400 107900 137200 74000 105600 111968.05 32.80 -5476 88787 112000 108800 107200 104000 102400 108000 103200 3735 31600 5000 76030 100 1 74693696 84404 20.73 1.10 12 0.34 5450.00 103020.00 176500 20240717 -35.98 105500 20241115 7.11 176500 -35.98 20240717 105500 7.11 20241115 176500 -35.98 20240717 105500 7.11 20241115 0.67 N 009150 5000 3734 억 24498058 N N 645 N 00 N
9 20241210 090236 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 110800 5200 2 4.92 4066711800 37169 9.17 107900 111300 107900 137200 74000 105600 109416.83 32.80 -5476 15961 112000 108800 107200 104000 102400 108000 103200 3735 31600 5000 76030 100 1 74693696 82761 20.33 1.08 12 0.05 5450.00 103020.00 176500 20240717 -37.22 105500 20241115 5.02 176500 -37.22 20240717 105500 5.02 20241115 176500 -37.22 20240717 105500 5.02 20241115 0.67 N 009150 5000 3734 억 24498058 N N 645 N 00 N
10 20241209 160232 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 105600 -4800 5 -4.35 43459586800 403757 60.21 109300 110400 105600 143500 77300 110400 107638.84 32.84 -7548 19212 116400 113400 110500 107500 104600 111950 106050 3735 33100 5000 79480 100 1 74693696 78877 19.38 1.03 12 0.54 5450.00 103020.00 176500 20240717 -40.17 105500 20241115 0.09 176500 -40.17 20240717 105500 0.09 20241115 176500 -40.17 20240717 105500 0.09 20241115 0.71 N 009150 5000 3734 억 24530175 N N 645 N 00 N
11 20241209 150234 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 106000 -4400 5 -3.99 39015351800 361712 53.94 109300 110400 105700 143500 77300 110400 107862.64 32.84 -7548 15079 116400 113400 110500 107500 104600 111950 106050 3735 33100 5000 79480 100 1 74693696 79175 19.45 1.03 12 0.48 5450.00 103020.00 176500 20240717 -39.94 105500 20241115 0.47 176500 -39.94 20240717 105500 0.47 20241115 176500 -39.94 20240717 105500 0.47 20241115 0.71 N 009150 5000 3734 억 24530175 N N 304 N 00 N
12 20241209 140234 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 106600 -3800 5 -3.44 31323183900 289241 43.14 109300 110400 106300 143500 77300 110400 108294.01 32.84 -7548 11589 116400 113400 110500 107500 104600 111950 106050 3735 33100 5000 79480 100 1 74693696 79623 19.56 1.03 12 0.39 5450.00 103020.00 176500 20240717 -39.60 105500 20241115 1.04 176500 -39.60 20240717 105500 1.04 20241115 176500 -39.60 20240717 105500 1.04 20241115 0.71 N 009150 5000 3734 억 24530175 N N 304 N 00 N