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
010120/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
20241210,160243,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,148600,5000,2,3.48,32112191800,218259,95.76,143600,150400,142400,186600,100600,143600,147127.88,22.65,-1480,-9691,149800,146700,144600,141500,139400,145650,140450,1500,43000,5000,103390,100,1,30000000,44580,21.65,2.57,12,0.73,6865.00,57905.00,274500,20240724,-45.87,63100,20240228,135.50,274500,-45.87,20240724,63100,135.50,20240228,274500,-45.87,20240724,63100,135.50,20240228,1.09,N,010120,5000,1500 억,,6795149,N,N,1584,N,00,N
20241210,150243,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,148500,4900,2,3.41,28735029700,195511,85.78,143600,150400,142400,186600,100600,143600,146974.60,22.65,-1480,-6468,149800,146700,144600,141500,139400,145650,140450,1500,43000,5000,103390,100,1,30000000,44550,21.63,2.56,12,0.65,6865.00,57905.00,274500,20240724,-45.90,63100,20240228,135.34,274500,-45.90,20240724,63100,135.34,20240228,274500,-45.90,20240724,63100,135.34,20240228,1.09,N,010120,5000,1500 억,,6795149,N,N,1525,N,00,N
20241210,140243,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,148800,5200,2,3.62,25020009300,170519,74.82,143600,150400,142400,186600,100600,143600,146729.23,22.65,-1480,-8910,149800,146700,144600,141500,139400,145650,140450,1500,43000,5000,103390,100,1,30000000,44640,21.68,2.57,12,0.57,6865.00,57905.00,274500,20240724,-45.79,63100,20240228,135.82,274500,-45.79,20240724,63100,135.82,20240228,274500,-45.79,20240724,63100,135.82,20240228,1.09,N,010120,5000,1500 억,,6795149,N,N,1525,N,00,N
20241210,130241,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,148600,5000,2,3.48,23221609500,158430,69.51,143600,150400,142400,186600,100600,143600,146573.99,22.65,-1480,-7449,149800,146700,144600,141500,139400,145650,140450,1500,43000,5000,103390,100,1,30000000,44580,21.65,2.57,12,0.53,6865.00,57905.00,274500,20240724,-45.87,63100,20240228,135.50,274500,-45.87,20240724,63100,135.50,20240228,274500,-45.87,20240724,63100,135.50,20240228,1.09,N,010120,5000,1500 억,,6795149,N,N,1525,N,00,N
20241210,120242,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,148900,5300,2,3.69,21521929800,147006,64.50,143600,150400,142400,186600,100600,143600,146402.40,22.65,-1480,-7509,149800,146700,144600,141500,139400,145650,140450,1500,43000,5000,103390,100,1,30000000,44670,21.69,2.57,12,0.49,6865.00,57905.00,274500,20240724,-45.76,63100,20240228,135.97,274500,-45.76,20240724,63100,135.97,20240228,274500,-45.76,20240724,63100,135.97,20240228,1.09,N,010120,5000,1500 억,,6795149,N,N,1525,N,00,N
20241210,110242,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,149500,5900,2,4.11,18565106900,127213,55.82,143600,150400,142400,186600,100600,143600,145937.84,22.65,-1480,-10871,149800,146700,144600,141500,139400,145650,140450,1500,43000,5000,103390,100,1,30000000,44850,21.78,2.58,12,0.42,6865.00,57905.00,274500,20240724,-45.54,63100,20240228,136.93,274500,-45.54,20240724,63100,136.93,20240228,274500,-45.54,20240724,63100,136.93,20240228,1.09,N,010120,5000,1500 억,,6795149,N,N,1525,N,00,N
20241210,100242,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,146500,2900,2,2.02,11714406400,81042,35.56,143600,146700,142400,186600,100600,143600,144547.77,22.65,-1480,-14993,149800,146700,144600,141500,139400,145650,140450,1500,43000,5000,103390,100,1,30000000,43950,21.34,2.53,12,0.27,6865.00,57905.00,274500,20240724,-46.63,63100,20240228,132.17,274500,-46.63,20240724,63100,132.17,20240228,274500,-46.63,20240724,63100,132.17,20240228,1.09,N,010120,5000,1500 억,,6795149,N,N,1525,N,00,N
20241210,090244,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,143900,300,2,0.21,1941703100,13533,5.94,143600,144800,142400,186600,100600,143600,143478.81,22.65,-1480,-1381,149800,146700,144600,141500,139400,145650,140450,1500,43000,5000,103390,100,1,30000000,43170,20.96,2.49,12,0.05,6865.00,57905.00,274500,20240724,-47.58,63100,20240228,128.05,274500,-47.58,20240724,63100,128.05,20240228,274500,-47.58,20240724,63100,128.05,20240228,1.09,N,010120,5000,1500 억,,6795149,N,N,1525,N,00,N
20241209,160241,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,143600,-7300,5,-4.84,32392392800,224268,93.72,144900,147700,142500,196100,105700,150900,144436.36,22.54,-2040,-13752,158166,154532,150266,146632,142366,152400,144500,1500,45200,5000,108640,100,1,30000000,43080,20.92,2.48,12,0.75,6865.00,57905.00,274500,20240724,-47.69,63100,20240228,127.58,274500,-47.69,20240724,63100,127.58,20240228,274500,-47.69,20240724,63100,127.58,20240228,1.15,N,010120,5000,1500 억,,6762312,N,N,1525,N,00,N
20241209,150243,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,143900,-7000,5,-4.64,28738023900,198840,83.09,144900,147700,142500,196100,105700,150900,144527.39,22.54,-2040,-12250,158166,154532,150266,146632,142366,152400,144500,1500,45200,5000,108640,100,1,30000000,43170,20.96,2.49,12,0.66,6865.00,57905.00,274500,20240724,-47.58,63100,20240228,128.05,274500,-47.58,20240724,63100,128.05,20240228,274500,-47.58,20240724,63100,128.05,20240228,1.15,N,010120,5000,1500 억,,6762312,N,N,4308,N,00,N
20241209,140242,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,144500,-6400,5,-4.24,23390332400,161521,67.50,144900,147700,142600,196100,105700,150900,144811.78,22.54,-2040,-4300,158166,154532,150266,146632,142366,152400,144500,1500,45200,5000,108640,100,1,30000000,43350,21.05,2.50,12,0.54,6865.00,57905.00,274500,20240724,-47.36,63100,20240228,129.00,274500,-47.36,20240724,63100,129.00,20240228,274500,-47.36,20240724,63100,129.00,20240228,1.15,N,010120,5000,1500 억,,6762312,N,N,4308,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 160243 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 148600 5000 2 3.48 32112191800 218259 95.76 143600 150400 142400 186600 100600 143600 147127.88 22.65 -1480 -9691 149800 146700 144600 141500 139400 145650 140450 1500 43000 5000 103390 100 1 30000000 44580 21.65 2.57 12 0.73 6865.00 57905.00 274500 20240724 -45.87 63100 20240228 135.50 274500 -45.87 20240724 63100 135.50 20240228 274500 -45.87 20240724 63100 135.50 20240228 1.09 N 010120 5000 1500 억 6795149 N N 1584 N 00 N
3 20241210 150243 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 148500 4900 2 3.41 28735029700 195511 85.78 143600 150400 142400 186600 100600 143600 146974.60 22.65 -1480 -6468 149800 146700 144600 141500 139400 145650 140450 1500 43000 5000 103390 100 1 30000000 44550 21.63 2.56 12 0.65 6865.00 57905.00 274500 20240724 -45.90 63100 20240228 135.34 274500 -45.90 20240724 63100 135.34 20240228 274500 -45.90 20240724 63100 135.34 20240228 1.09 N 010120 5000 1500 억 6795149 N N 1525 N 00 N
4 20241210 140243 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 148800 5200 2 3.62 25020009300 170519 74.82 143600 150400 142400 186600 100600 143600 146729.23 22.65 -1480 -8910 149800 146700 144600 141500 139400 145650 140450 1500 43000 5000 103390 100 1 30000000 44640 21.68 2.57 12 0.57 6865.00 57905.00 274500 20240724 -45.79 63100 20240228 135.82 274500 -45.79 20240724 63100 135.82 20240228 274500 -45.79 20240724 63100 135.82 20240228 1.09 N 010120 5000 1500 억 6795149 N N 1525 N 00 N
5 20241210 130241 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 148600 5000 2 3.48 23221609500 158430 69.51 143600 150400 142400 186600 100600 143600 146573.99 22.65 -1480 -7449 149800 146700 144600 141500 139400 145650 140450 1500 43000 5000 103390 100 1 30000000 44580 21.65 2.57 12 0.53 6865.00 57905.00 274500 20240724 -45.87 63100 20240228 135.50 274500 -45.87 20240724 63100 135.50 20240228 274500 -45.87 20240724 63100 135.50 20240228 1.09 N 010120 5000 1500 억 6795149 N N 1525 N 00 N
6 20241210 120242 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 148900 5300 2 3.69 21521929800 147006 64.50 143600 150400 142400 186600 100600 143600 146402.40 22.65 -1480 -7509 149800 146700 144600 141500 139400 145650 140450 1500 43000 5000 103390 100 1 30000000 44670 21.69 2.57 12 0.49 6865.00 57905.00 274500 20240724 -45.76 63100 20240228 135.97 274500 -45.76 20240724 63100 135.97 20240228 274500 -45.76 20240724 63100 135.97 20240228 1.09 N 010120 5000 1500 억 6795149 N N 1525 N 00 N
7 20241210 110242 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 149500 5900 2 4.11 18565106900 127213 55.82 143600 150400 142400 186600 100600 143600 145937.84 22.65 -1480 -10871 149800 146700 144600 141500 139400 145650 140450 1500 43000 5000 103390 100 1 30000000 44850 21.78 2.58 12 0.42 6865.00 57905.00 274500 20240724 -45.54 63100 20240228 136.93 274500 -45.54 20240724 63100 136.93 20240228 274500 -45.54 20240724 63100 136.93 20240228 1.09 N 010120 5000 1500 억 6795149 N N 1525 N 00 N
8 20241210 100242 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 146500 2900 2 2.02 11714406400 81042 35.56 143600 146700 142400 186600 100600 143600 144547.77 22.65 -1480 -14993 149800 146700 144600 141500 139400 145650 140450 1500 43000 5000 103390 100 1 30000000 43950 21.34 2.53 12 0.27 6865.00 57905.00 274500 20240724 -46.63 63100 20240228 132.17 274500 -46.63 20240724 63100 132.17 20240228 274500 -46.63 20240724 63100 132.17 20240228 1.09 N 010120 5000 1500 억 6795149 N N 1525 N 00 N
9 20241210 090244 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 143900 300 2 0.21 1941703100 13533 5.94 143600 144800 142400 186600 100600 143600 143478.81 22.65 -1480 -1381 149800 146700 144600 141500 139400 145650 140450 1500 43000 5000 103390 100 1 30000000 43170 20.96 2.49 12 0.05 6865.00 57905.00 274500 20240724 -47.58 63100 20240228 128.05 274500 -47.58 20240724 63100 128.05 20240228 274500 -47.58 20240724 63100 128.05 20240228 1.09 N 010120 5000 1500 억 6795149 N N 1525 N 00 N
10 20241209 160241 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 143600 -7300 5 -4.84 32392392800 224268 93.72 144900 147700 142500 196100 105700 150900 144436.36 22.54 -2040 -13752 158166 154532 150266 146632 142366 152400 144500 1500 45200 5000 108640 100 1 30000000 43080 20.92 2.48 12 0.75 6865.00 57905.00 274500 20240724 -47.69 63100 20240228 127.58 274500 -47.69 20240724 63100 127.58 20240228 274500 -47.69 20240724 63100 127.58 20240228 1.15 N 010120 5000 1500 억 6762312 N N 1525 N 00 N
11 20241209 150243 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 143900 -7000 5 -4.64 28738023900 198840 83.09 144900 147700 142500 196100 105700 150900 144527.39 22.54 -2040 -12250 158166 154532 150266 146632 142366 152400 144500 1500 45200 5000 108640 100 1 30000000 43170 20.96 2.49 12 0.66 6865.00 57905.00 274500 20240724 -47.58 63100 20240228 128.05 274500 -47.58 20240724 63100 128.05 20240228 274500 -47.58 20240724 63100 128.05 20240228 1.15 N 010120 5000 1500 억 6762312 N N 4308 N 00 N
12 20241209 140242 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 144500 -6400 5 -4.24 23390332400 161521 67.50 144900 147700 142600 196100 105700 150900 144811.78 22.54 -2040 -4300 158166 154532 150266 146632 142366 152400 144500 1500 45200 5000 108640 100 1 30000000 43350 21.05 2.50 12 0.54 6865.00 57905.00 274500 20240724 -47.36 63100 20240228 129.00 274500 -47.36 20240724 63100 129.00 20240228 274500 -47.36 20240724 63100 129.00 20240228 1.15 N 010120 5000 1500 억 6762312 N N 4308 N 00 N