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
034220/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
20241210,160415,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,9180,290,2,3.26,10642122390,1174329,72.04,8940,9180,8870,11550,6230,8890,9062.28,20.53,-29230,131987,9170,9030,8930,8790,8690,8980,8740,25000,2660,5000,6570,10,1,500000000,45900,-1.28,0.48,12,0.23,-7177.00,18988.00,13531,20240109,-32.16,8830,20241209,3.96,13531,-32.16,20240109,8830,3.96,20241209,14640,-37.30,20240109,8830,3.96,20241209,0.64,N,034220,5000,25000 억,,102649559,N,N,584,N,00,N
20241210,150416,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,9080,190,2,2.14,9574906720,1057799,64.89,8940,9160,8870,11550,6230,8890,9051.79,20.53,-29230,89309,9170,9030,8930,8790,8690,8980,8740,25000,2660,5000,6570,10,1,500000000,45400,-1.27,0.48,12,0.21,-7177.00,18988.00,13531,20240109,-32.89,8830,20241209,2.83,13531,-32.89,20240109,8830,2.83,20241209,14640,-37.98,20240109,8830,2.83,20241209,0.64,N,034220,5000,25000 억,,102649559,N,N,6361,N,00,N
20241210,140415,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,9130,240,2,2.70,7710479610,852079,52.27,8940,9160,8870,11550,6230,8890,9049.09,20.53,-29230,46256,9170,9030,8930,8790,8690,8980,8740,25000,2660,5000,6570,10,1,500000000,45650,-1.27,0.48,12,0.17,-7177.00,18988.00,13531,20240109,-32.53,8830,20241209,3.40,13531,-32.53,20240109,8830,3.40,20241209,14640,-37.64,20240109,8830,3.40,20241209,0.64,N,034220,5000,25000 억,,102649559,N,N,6361,N,00,N
20241210,130414,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,9110,220,2,2.47,6706228320,742106,45.52,8940,9150,8870,11550,6230,8890,9036.83,20.53,-29230,13350,9170,9030,8930,8790,8690,8980,8740,25000,2660,5000,6570,10,1,500000000,45550,-1.27,0.48,12,0.15,-7177.00,18988.00,13531,20240109,-32.67,8830,20241209,3.17,13531,-32.67,20240109,8830,3.17,20241209,14640,-37.77,20240109,8830,3.17,20241209,0.64,N,034220,5000,25000 억,,102649559,N,N,6361,N,00,N
20241210,120415,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,9140,250,2,2.81,5697566690,631310,38.73,8940,9150,8870,11550,6230,8890,9025.07,20.53,-29230,-2515,9170,9030,8930,8790,8690,8980,8740,25000,2660,5000,6570,10,1,500000000,45700,-1.27,0.48,12,0.13,-7177.00,18988.00,13531,20240109,-32.45,8830,20241209,3.51,13531,-32.45,20240109,8830,3.51,20241209,14640,-37.57,20240109,8830,3.51,20241209,0.64,N,034220,5000,25000 억,,102649559,N,N,6361,N,00,N
20241210,110414,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,9120,230,2,2.59,4979676280,552628,33.90,8940,9130,8870,11550,6230,8890,9010.99,20.53,-29230,-22569,9170,9030,8930,8790,8690,8980,8740,25000,2660,5000,6570,10,1,500000000,45600,-1.27,0.48,12,0.11,-7177.00,18988.00,13531,20240109,-32.60,8830,20241209,3.28,13531,-32.60,20240109,8830,3.28,20241209,14640,-37.70,20240109,8830,3.28,20241209,0.64,N,034220,5000,25000 억,,102649559,N,N,6361,N,00,N
20241210,100414,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,9050,160,2,1.80,3579511150,398489,24.44,8940,9060,8870,11550,6230,8890,8982.80,20.53,-29230,-48651,9170,9030,8930,8790,8690,8980,8740,25000,2660,5000,6570,10,1,500000000,45250,-1.26,0.48,12,0.08,-7177.00,18988.00,13531,20240109,-33.12,8830,20241209,2.49,13531,-33.12,20240109,8830,2.49,20241209,14640,-38.18,20240109,8830,2.49,20241209,0.64,N,034220,5000,25000 억,,102649559,N,N,6361,N,00,N
20241210,090417,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,8930,40,2,0.45,691368060,77529,4.76,8940,8950,8870,11550,6230,8890,8917.68,20.53,-29230,-17841,9170,9030,8930,8790,8690,8980,8740,25000,2660,5000,6570,10,1,500000000,44650,-1.24,0.47,12,0.02,-7177.00,18988.00,13531,20240109,-34.00,8830,20241209,1.13,13531,-34.00,20240109,8830,1.13,20241209,14640,-39.00,20240109,8830,1.13,20241209,0.64,N,034220,5000,25000 억,,102649559,N,N,6361,N,00,N
20241209,160413,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,8890,-320,5,-3.47,14457423460,1618081,137.73,9060,9070,8830,11970,6450,9210,8934.42,20.58,-40290,-48482,9523,9366,9223,9066,8923,9295,8995,25000,2760,5000,6810,10,1,500000000,44450,-1.24,0.47,12,0.32,-7177.00,18988.00,13531,20240109,-34.30,8830,20241209,0.68,13531,-34.30,20240109,8830,0.68,20241209,14640,-39.28,20240109,8830,0.68,20241209,0.63,N,034220,5000,25000 억,,102922588,N,N,6361,N,00,N
20241209,150415,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,8880,-330,5,-3.58,12747362250,1425395,121.33,9060,9070,8850,11970,6450,9210,8942.43,20.58,-40290,-72327,9523,9366,9223,9066,8923,9295,8995,25000,2760,5000,6810,10,1,500000000,44400,-1.24,0.47,12,0.29,-7177.00,18988.00,13531,20240109,-34.37,8850,20241209,0.34,13531,-34.37,20240109,8850,0.34,20241209,14640,-39.34,20240109,8850,0.34,20241209,0.63,N,034220,5000,25000 억,,102922588,N,N,834,N,00,N
20241209,140414,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,8870,-340,5,-3.69,11018353410,1230576,104.74,9060,9070,8850,11970,6450,9210,8953.14,20.58,-40290,-86279,9523,9366,9223,9066,8923,9295,8995,25000,2760,5000,6810,10,1,500000000,44350,-1.24,0.47,12,0.25,-7177.00,18988.00,13531,20240109,-34.45,8850,20241209,0.23,13531,-34.45,20240109,8850,0.23,20241209,14640,-39.41,20240109,8850,0.23,20241209,0.63,N,034220,5000,25000 억,,102922588,N,N,834,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 160415 55 20.00 KOSPI200 전기.전자 N N N Y 40 N 9180 290 2 3.26 10642122390 1174329 72.04 8940 9180 8870 11550 6230 8890 9062.28 20.53 -29230 131987 9170 9030 8930 8790 8690 8980 8740 25000 2660 5000 6570 10 1 500000000 45900 -1.28 0.48 12 0.23 -7177.00 18988.00 13531 20240109 -32.16 8830 20241209 3.96 13531 -32.16 20240109 8830 3.96 20241209 14640 -37.30 20240109 8830 3.96 20241209 0.64 N 034220 5000 25000 억 102649559 N N 584 N 00 N
3 20241210 150416 55 20.00 KOSPI200 전기.전자 N N N Y 40 N 9080 190 2 2.14 9574906720 1057799 64.89 8940 9160 8870 11550 6230 8890 9051.79 20.53 -29230 89309 9170 9030 8930 8790 8690 8980 8740 25000 2660 5000 6570 10 1 500000000 45400 -1.27 0.48 12 0.21 -7177.00 18988.00 13531 20240109 -32.89 8830 20241209 2.83 13531 -32.89 20240109 8830 2.83 20241209 14640 -37.98 20240109 8830 2.83 20241209 0.64 N 034220 5000 25000 억 102649559 N N 6361 N 00 N
4 20241210 140415 55 20.00 KOSPI200 전기.전자 N N N Y 40 N 9130 240 2 2.70 7710479610 852079 52.27 8940 9160 8870 11550 6230 8890 9049.09 20.53 -29230 46256 9170 9030 8930 8790 8690 8980 8740 25000 2660 5000 6570 10 1 500000000 45650 -1.27 0.48 12 0.17 -7177.00 18988.00 13531 20240109 -32.53 8830 20241209 3.40 13531 -32.53 20240109 8830 3.40 20241209 14640 -37.64 20240109 8830 3.40 20241209 0.64 N 034220 5000 25000 억 102649559 N N 6361 N 00 N
5 20241210 130414 55 20.00 KOSPI200 전기.전자 N N N Y 40 N 9110 220 2 2.47 6706228320 742106 45.52 8940 9150 8870 11550 6230 8890 9036.83 20.53 -29230 13350 9170 9030 8930 8790 8690 8980 8740 25000 2660 5000 6570 10 1 500000000 45550 -1.27 0.48 12 0.15 -7177.00 18988.00 13531 20240109 -32.67 8830 20241209 3.17 13531 -32.67 20240109 8830 3.17 20241209 14640 -37.77 20240109 8830 3.17 20241209 0.64 N 034220 5000 25000 억 102649559 N N 6361 N 00 N
6 20241210 120415 55 20.00 KOSPI200 전기.전자 N N N Y 40 N 9140 250 2 2.81 5697566690 631310 38.73 8940 9150 8870 11550 6230 8890 9025.07 20.53 -29230 -2515 9170 9030 8930 8790 8690 8980 8740 25000 2660 5000 6570 10 1 500000000 45700 -1.27 0.48 12 0.13 -7177.00 18988.00 13531 20240109 -32.45 8830 20241209 3.51 13531 -32.45 20240109 8830 3.51 20241209 14640 -37.57 20240109 8830 3.51 20241209 0.64 N 034220 5000 25000 억 102649559 N N 6361 N 00 N
7 20241210 110414 55 20.00 KOSPI200 전기.전자 N N N Y 40 N 9120 230 2 2.59 4979676280 552628 33.90 8940 9130 8870 11550 6230 8890 9010.99 20.53 -29230 -22569 9170 9030 8930 8790 8690 8980 8740 25000 2660 5000 6570 10 1 500000000 45600 -1.27 0.48 12 0.11 -7177.00 18988.00 13531 20240109 -32.60 8830 20241209 3.28 13531 -32.60 20240109 8830 3.28 20241209 14640 -37.70 20240109 8830 3.28 20241209 0.64 N 034220 5000 25000 억 102649559 N N 6361 N 00 N
8 20241210 100414 55 20.00 KOSPI200 전기.전자 N N N Y 40 N 9050 160 2 1.80 3579511150 398489 24.44 8940 9060 8870 11550 6230 8890 8982.80 20.53 -29230 -48651 9170 9030 8930 8790 8690 8980 8740 25000 2660 5000 6570 10 1 500000000 45250 -1.26 0.48 12 0.08 -7177.00 18988.00 13531 20240109 -33.12 8830 20241209 2.49 13531 -33.12 20240109 8830 2.49 20241209 14640 -38.18 20240109 8830 2.49 20241209 0.64 N 034220 5000 25000 억 102649559 N N 6361 N 00 N
9 20241210 090417 55 20.00 KOSPI200 전기.전자 N N N Y 40 N 8930 40 2 0.45 691368060 77529 4.76 8940 8950 8870 11550 6230 8890 8917.68 20.53 -29230 -17841 9170 9030 8930 8790 8690 8980 8740 25000 2660 5000 6570 10 1 500000000 44650 -1.24 0.47 12 0.02 -7177.00 18988.00 13531 20240109 -34.00 8830 20241209 1.13 13531 -34.00 20240109 8830 1.13 20241209 14640 -39.00 20240109 8830 1.13 20241209 0.64 N 034220 5000 25000 억 102649559 N N 6361 N 00 N
10 20241209 160413 55 20.00 KOSPI200 신저가 전기.전자 N N N Y 40 N 8890 -320 5 -3.47 14457423460 1618081 137.73 9060 9070 8830 11970 6450 9210 8934.42 20.58 -40290 -48482 9523 9366 9223 9066 8923 9295 8995 25000 2760 5000 6810 10 1 500000000 44450 -1.24 0.47 12 0.32 -7177.00 18988.00 13531 20240109 -34.30 8830 20241209 0.68 13531 -34.30 20240109 8830 0.68 20241209 14640 -39.28 20240109 8830 0.68 20241209 0.63 N 034220 5000 25000 억 102922588 N N 6361 N 00 N
11 20241209 150415 55 20.00 KOSPI200 신저가 전기.전자 N N N Y 40 N 8880 -330 5 -3.58 12747362250 1425395 121.33 9060 9070 8850 11970 6450 9210 8942.43 20.58 -40290 -72327 9523 9366 9223 9066 8923 9295 8995 25000 2760 5000 6810 10 1 500000000 44400 -1.24 0.47 12 0.29 -7177.00 18988.00 13531 20240109 -34.37 8850 20241209 0.34 13531 -34.37 20240109 8850 0.34 20241209 14640 -39.34 20240109 8850 0.34 20241209 0.63 N 034220 5000 25000 억 102922588 N N 834 N 00 N
12 20241209 140414 55 20.00 KOSPI200 신저가 전기.전자 N N N Y 40 N 8870 -340 5 -3.69 11018353410 1230576 104.74 9060 9070 8850 11970 6450 9210 8953.14 20.58 -40290 -86279 9523 9366 9223 9066 8923 9295 8995 25000 2760 5000 6810 10 1 500000000 44350 -1.24 0.47 12 0.25 -7177.00 18988.00 13531 20240109 -34.45 8850 20241209 0.23 13531 -34.45 20240109 8850 0.23 20241209 14640 -39.41 20240109 8850 0.23 20241209 0.63 N 034220 5000 25000 억 102922588 N N 834 N 00 N