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
011070/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
20241210,160249,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,155400,2700,2,1.77,27374787200,176732,108.52,153800,156400,153100,198500,106900,152700,154893.47,26.09,-1406,7930,159100,155900,154200,151000,149300,155050,150150,1183,45800,5000,112990,100,1,23667107,36779,6.51,0.78,12,0.75,23881.00,199217.00,305500,20240717,-49.13,152500,20241209,1.90,305500,-49.13,20240717,152500,1.90,20241209,305500,-49.13,20240717,152500,1.90,20241209,1.18,N,011070,5000,1183 억,,6175360,N,N,76,N,00,N
20241210,150249,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,154700,2000,2,1.31,23603823700,152381,93.57,153800,156400,153100,198500,106900,152700,154900.10,26.09,-1406,-56,159100,155900,154200,151000,149300,155050,150150,1183,45800,5000,112990,100,1,23667107,36613,6.48,0.78,12,0.64,23881.00,199217.00,305500,20240717,-49.36,152500,20241209,1.44,305500,-49.36,20240717,152500,1.44,20241209,305500,-49.36,20240717,152500,1.44,20241209,1.18,N,011070,5000,1183 억,,6175360,N,N,296,N,00,N
20241210,140249,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,155700,3000,2,1.96,19526664200,126041,77.39,153800,156400,153100,198500,106900,152700,154923.18,26.09,-1406,-5452,159100,155900,154200,151000,149300,155050,150150,1183,45800,5000,112990,100,1,23667107,36850,6.52,0.78,12,0.53,23881.00,199217.00,305500,20240717,-49.03,152500,20241209,2.10,305500,-49.03,20240717,152500,2.10,20241209,305500,-49.03,20240717,152500,2.10,20241209,1.18,N,011070,5000,1183 억,,6175360,N,N,296,N,00,N
20241210,130247,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,155000,2300,2,1.51,17646046400,113944,69.97,153800,156400,153100,198500,106900,152700,154866.03,26.09,-1406,-4593,159100,155900,154200,151000,149300,155050,150150,1183,45800,5000,112990,100,1,23667107,36684,6.49,0.78,12,0.48,23881.00,199217.00,305500,20240717,-49.26,152500,20241209,1.64,305500,-49.26,20240717,152500,1.64,20241209,305500,-49.26,20240717,152500,1.64,20241209,1.18,N,011070,5000,1183 억,,6175360,N,N,296,N,00,N
20241210,120248,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,155300,2600,2,1.70,15651243000,101056,62.05,153800,156400,153100,198500,106900,152700,154877.02,26.09,-1406,-1839,159100,155900,154200,151000,149300,155050,150150,1183,45800,5000,112990,100,1,23667107,36755,6.50,0.78,12,0.43,23881.00,199217.00,305500,20240717,-49.17,152500,20241209,1.84,305500,-49.17,20240717,152500,1.84,20241209,305500,-49.17,20240717,152500,1.84,20241209,1.18,N,011070,5000,1183 억,,6175360,N,N,296,N,00,N
20241210,110248,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,155300,2600,2,1.70,13316677600,86048,52.84,153800,156400,153100,198500,106900,152700,154758.81,26.09,-1406,-1995,159100,155900,154200,151000,149300,155050,150150,1183,45800,5000,112990,100,1,23667107,36755,6.50,0.78,12,0.36,23881.00,199217.00,305500,20240717,-49.17,152500,20241209,1.84,305500,-49.17,20240717,152500,1.84,20241209,305500,-49.17,20240717,152500,1.84,20241209,1.18,N,011070,5000,1183 억,,6175360,N,N,296,N,00,N
20241210,100248,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,154900,2200,2,1.44,9187072500,59375,36.46,153800,156400,153100,198500,106900,152700,154729.78,26.09,-1406,-899,159100,155900,154200,151000,149300,155050,150150,1183,45800,5000,112990,100,1,23667107,36660,6.49,0.78,12,0.25,23881.00,199217.00,305500,20240717,-49.30,152500,20241209,1.57,305500,-49.30,20240717,152500,1.57,20241209,305500,-49.30,20240717,152500,1.57,20241209,1.18,N,011070,5000,1183 억,,6175360,N,N,296,N,00,N
20241210,090250,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,155300,2600,2,1.70,1914860500,12369,7.60,153800,156400,153700,198500,106900,152700,154811.95,26.09,-1406,3436,159100,155900,154200,151000,149300,155050,150150,1183,45800,5000,112990,100,1,23667107,36755,6.50,0.78,12,0.05,23881.00,199217.00,305500,20240717,-49.17,152500,20241209,1.84,305500,-49.17,20240717,152500,1.84,20241209,305500,-49.17,20240717,152500,1.84,20241209,1.18,N,011070,5000,1183 억,,6175360,N,N,296,N,00,N
20241209,160246,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,152700,-6900,5,-4.32,24997160700,161280,101.90,157400,157400,152500,207000,111800,159600,155001.23,26.07,-1938,11722,167866,163732,160366,156232,152866,162050,154550,1183,47400,5000,118100,100,1,23667107,36140,6.39,0.77,12,0.68,23881.00,199217.00,305500,20240717,-50.02,152500,20241209,0.13,305500,-50.02,20240717,152500,0.13,20241209,305500,-50.02,20240717,152500,0.13,20241209,1.19,N,011070,5000,1183 억,,6170143,N,N,296,N,00,N
20241209,150249,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,153600,-6000,5,-3.76,21906923800,141083,89.14,157400,157400,153400,207000,111800,159600,155276.85,26.07,-1938,7523,167866,163732,160366,156232,152866,162050,154550,1183,47400,5000,118100,100,1,23667107,36353,6.43,0.77,12,0.60,23881.00,199217.00,305500,20240717,-49.72,153400,20241209,0.13,305500,-49.72,20240717,153400,0.13,20241209,305500,-49.72,20240717,153400,0.13,20241209,1.19,N,011070,5000,1183 억,,6170143,N,N,176,N,00,N
20241209,140248,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,154800,-4800,5,-3.01,16090260600,103368,65.31,157400,157400,153600,207000,111800,159600,155659.98,26.07,-1938,2582,167866,163732,160366,156232,152866,162050,154550,1183,47400,5000,118100,100,1,23667107,36637,6.48,0.78,12,0.44,23881.00,199217.00,305500,20240717,-49.33,153600,20241209,0.78,305500,-49.33,20240717,153600,0.78,20241209,305500,-49.33,20240717,153600,0.78,20241209,1.19,N,011070,5000,1183 억,,6170143,N,N,176,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 160249 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 155400 2700 2 1.77 27374787200 176732 108.52 153800 156400 153100 198500 106900 152700 154893.47 26.09 -1406 7930 159100 155900 154200 151000 149300 155050 150150 1183 45800 5000 112990 100 1 23667107 36779 6.51 0.78 12 0.75 23881.00 199217.00 305500 20240717 -49.13 152500 20241209 1.90 305500 -49.13 20240717 152500 1.90 20241209 305500 -49.13 20240717 152500 1.90 20241209 1.18 N 011070 5000 1183 억 6175360 N N 76 N 00 N
3 20241210 150249 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 154700 2000 2 1.31 23603823700 152381 93.57 153800 156400 153100 198500 106900 152700 154900.10 26.09 -1406 -56 159100 155900 154200 151000 149300 155050 150150 1183 45800 5000 112990 100 1 23667107 36613 6.48 0.78 12 0.64 23881.00 199217.00 305500 20240717 -49.36 152500 20241209 1.44 305500 -49.36 20240717 152500 1.44 20241209 305500 -49.36 20240717 152500 1.44 20241209 1.18 N 011070 5000 1183 억 6175360 N N 296 N 00 N
4 20241210 140249 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 155700 3000 2 1.96 19526664200 126041 77.39 153800 156400 153100 198500 106900 152700 154923.18 26.09 -1406 -5452 159100 155900 154200 151000 149300 155050 150150 1183 45800 5000 112990 100 1 23667107 36850 6.52 0.78 12 0.53 23881.00 199217.00 305500 20240717 -49.03 152500 20241209 2.10 305500 -49.03 20240717 152500 2.10 20241209 305500 -49.03 20240717 152500 2.10 20241209 1.18 N 011070 5000 1183 억 6175360 N N 296 N 00 N
5 20241210 130247 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 155000 2300 2 1.51 17646046400 113944 69.97 153800 156400 153100 198500 106900 152700 154866.03 26.09 -1406 -4593 159100 155900 154200 151000 149300 155050 150150 1183 45800 5000 112990 100 1 23667107 36684 6.49 0.78 12 0.48 23881.00 199217.00 305500 20240717 -49.26 152500 20241209 1.64 305500 -49.26 20240717 152500 1.64 20241209 305500 -49.26 20240717 152500 1.64 20241209 1.18 N 011070 5000 1183 억 6175360 N N 296 N 00 N
6 20241210 120248 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 155300 2600 2 1.70 15651243000 101056 62.05 153800 156400 153100 198500 106900 152700 154877.02 26.09 -1406 -1839 159100 155900 154200 151000 149300 155050 150150 1183 45800 5000 112990 100 1 23667107 36755 6.50 0.78 12 0.43 23881.00 199217.00 305500 20240717 -49.17 152500 20241209 1.84 305500 -49.17 20240717 152500 1.84 20241209 305500 -49.17 20240717 152500 1.84 20241209 1.18 N 011070 5000 1183 억 6175360 N N 296 N 00 N
7 20241210 110248 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 155300 2600 2 1.70 13316677600 86048 52.84 153800 156400 153100 198500 106900 152700 154758.81 26.09 -1406 -1995 159100 155900 154200 151000 149300 155050 150150 1183 45800 5000 112990 100 1 23667107 36755 6.50 0.78 12 0.36 23881.00 199217.00 305500 20240717 -49.17 152500 20241209 1.84 305500 -49.17 20240717 152500 1.84 20241209 305500 -49.17 20240717 152500 1.84 20241209 1.18 N 011070 5000 1183 억 6175360 N N 296 N 00 N
8 20241210 100248 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 154900 2200 2 1.44 9187072500 59375 36.46 153800 156400 153100 198500 106900 152700 154729.78 26.09 -1406 -899 159100 155900 154200 151000 149300 155050 150150 1183 45800 5000 112990 100 1 23667107 36660 6.49 0.78 12 0.25 23881.00 199217.00 305500 20240717 -49.30 152500 20241209 1.57 305500 -49.30 20240717 152500 1.57 20241209 305500 -49.30 20240717 152500 1.57 20241209 1.18 N 011070 5000 1183 억 6175360 N N 296 N 00 N
9 20241210 090250 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 155300 2600 2 1.70 1914860500 12369 7.60 153800 156400 153700 198500 106900 152700 154811.95 26.09 -1406 3436 159100 155900 154200 151000 149300 155050 150150 1183 45800 5000 112990 100 1 23667107 36755 6.50 0.78 12 0.05 23881.00 199217.00 305500 20240717 -49.17 152500 20241209 1.84 305500 -49.17 20240717 152500 1.84 20241209 305500 -49.17 20240717 152500 1.84 20241209 1.18 N 011070 5000 1183 억 6175360 N N 296 N 00 N
10 20241209 160246 55 20.00 KOSPI200 신저가 전기.전자 N N N Y 40 Y 152700 -6900 5 -4.32 24997160700 161280 101.90 157400 157400 152500 207000 111800 159600 155001.23 26.07 -1938 11722 167866 163732 160366 156232 152866 162050 154550 1183 47400 5000 118100 100 1 23667107 36140 6.39 0.77 12 0.68 23881.00 199217.00 305500 20240717 -50.02 152500 20241209 0.13 305500 -50.02 20240717 152500 0.13 20241209 305500 -50.02 20240717 152500 0.13 20241209 1.19 N 011070 5000 1183 억 6170143 N N 296 N 00 N
11 20241209 150249 55 20.00 KOSPI200 신저가 전기.전자 N N N Y 40 Y 153600 -6000 5 -3.76 21906923800 141083 89.14 157400 157400 153400 207000 111800 159600 155276.85 26.07 -1938 7523 167866 163732 160366 156232 152866 162050 154550 1183 47400 5000 118100 100 1 23667107 36353 6.43 0.77 12 0.60 23881.00 199217.00 305500 20240717 -49.72 153400 20241209 0.13 305500 -49.72 20240717 153400 0.13 20241209 305500 -49.72 20240717 153400 0.13 20241209 1.19 N 011070 5000 1183 억 6170143 N N 176 N 00 N
12 20241209 140248 55 20.00 KOSPI200 신저가 전기.전자 N N N Y 40 Y 154800 -4800 5 -3.01 16090260600 103368 65.31 157400 157400 153600 207000 111800 159600 155659.98 26.07 -1938 2582 167866 163732 160366 156232 152866 162050 154550 1183 47400 5000 118100 100 1 23667107 36637 6.48 0.78 12 0.44 23881.00 199217.00 305500 20240717 -49.33 153600 20241209 0.78 305500 -49.33 20240717 153600 0.78 20241209 305500 -49.33 20240717 153600 0.78 20241209 1.19 N 011070 5000 1183 억 6170143 N N 176 N 00 N