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
066570/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
20241210,160601,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84300,1100,2,1.32,42542607300,505816,89.15,83100,85000,82900,108100,58300,83200,84106.85,32.74,-10360,-4959,85400,84300,83300,82200,81200,83800,81700,8182,24900,5000,64890,100,1,163647814,137955,21.39,0.77,12,0.31,3942.00,108993.00,115400,20240717,-26.95,82300,20241209,2.43,115400,-26.95,20240717,82300,2.43,20241209,115400,-26.95,20240717,82300,2.43,20241209,0.43,N,066570,5000,8182 억,,53576482,N,N,86,N,00,N
20241210,150602,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84300,1100,2,1.32,38276029500,455212,80.23,83100,85000,82900,108100,58300,83200,84084.18,32.74,-10360,-9956,85400,84300,83300,82200,81200,83800,81700,8182,24900,5000,64890,100,1,163647814,137955,21.39,0.77,12,0.28,3942.00,108993.00,115400,20240717,-26.95,82300,20241209,2.43,115400,-26.95,20240717,82300,2.43,20241209,115400,-26.95,20240717,82300,2.43,20241209,0.43,N,066570,5000,8182 억,,53576482,N,N,529,N,00,N
20241210,140602,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84800,1600,2,1.92,32430399800,385997,68.03,83100,85000,82900,108100,58300,83200,84017.47,32.74,-10360,-14204,85400,84300,83300,82200,81200,83800,81700,8182,24900,5000,64890,100,1,163647814,138773,21.51,0.78,12,0.24,3942.00,108993.00,115400,20240717,-26.52,82300,20241209,3.04,115400,-26.52,20240717,82300,3.04,20241209,115400,-26.52,20240717,82300,3.04,20241209,0.43,N,066570,5000,8182 억,,53576482,N,N,529,N,00,N
20241210,130601,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84700,1500,2,1.80,30215071800,359881,63.43,83100,85000,82900,108100,58300,83200,83958.75,32.74,-10360,-15235,85400,84300,83300,82200,81200,83800,81700,8182,24900,5000,64890,100,1,163647814,138610,21.49,0.78,12,0.22,3942.00,108993.00,115400,20240717,-26.60,82300,20241209,2.92,115400,-26.60,20240717,82300,2.92,20241209,115400,-26.60,20240717,82300,2.92,20241209,0.43,N,066570,5000,8182 억,,53576482,N,N,529,N,00,N
20241210,120601,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84800,1600,2,1.92,26397891700,314826,55.49,83100,85000,82900,108100,58300,83200,83849.38,32.74,-10360,-8714,85400,84300,83300,82200,81200,83800,81700,8182,24900,5000,64890,100,1,163647814,138773,21.51,0.78,12,0.19,3942.00,108993.00,115400,20240717,-26.52,82300,20241209,3.04,115400,-26.52,20240717,82300,3.04,20241209,115400,-26.52,20240717,82300,3.04,20241209,0.43,N,066570,5000,8182 억,,53576482,N,N,529,N,00,N
20241210,110600,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84400,1200,2,1.44,21959113600,262392,46.25,83100,84400,82900,108100,58300,83200,83688.41,32.74,-10360,-16164,85400,84300,83300,82200,81200,83800,81700,8182,24900,5000,64890,100,1,163647814,138119,21.41,0.77,12,0.16,3942.00,108993.00,115400,20240717,-26.86,82300,20241209,2.55,115400,-26.86,20240717,82300,2.55,20241209,115400,-26.86,20240717,82300,2.55,20241209,0.43,N,066570,5000,8182 억,,53576482,N,N,529,N,00,N
20241210,100601,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84000,800,2,0.96,16072252400,192281,33.89,83100,84000,82900,108100,58300,83200,83587.54,32.74,-10360,-6296,85400,84300,83300,82200,81200,83800,81700,8182,24900,5000,64890,100,1,163647814,137464,21.31,0.77,12,0.12,3942.00,108993.00,115400,20240717,-27.21,82300,20241209,2.07,115400,-27.21,20240717,82300,2.07,20241209,115400,-27.21,20240717,82300,2.07,20241209,0.43,N,066570,5000,8182 억,,53576482,N,N,529,N,00,N
20241210,090605,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,83400,200,2,0.24,4852358500,58262,10.27,83100,83700,82900,108100,58300,83200,83285.30,32.74,-10360,-7,85400,84300,83300,82200,81200,83800,81700,8182,24900,5000,64890,100,1,163647814,136482,21.16,0.77,12,0.04,3942.00,108993.00,115400,20240717,-27.73,82300,20241209,1.34,115400,-27.73,20240717,82300,1.34,20241209,115400,-27.73,20240717,82300,1.34,20241209,0.43,N,066570,5000,8182 억,,53576482,N,N,529,N,00,N
20241209,160559,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,83200,-1900,5,-2.23,47123651300,565127,124.05,83900,84400,82300,110600,59600,85100,83383.49,32.80,-14280,-48554,88300,86700,85000,83400,81700,85850,82550,8182,25500,5000,66370,100,1,163647814,136155,21.11,0.76,12,0.35,3942.00,108993.00,115400,20240717,-27.90,82300,20241209,1.09,115400,-27.90,20240717,82300,1.09,20241209,115400,-27.90,20240717,82300,1.09,20241209,0.43,N,066570,5000,8182 억,,53679272,N,N,529,N,00,N
20241209,150601,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,83400,-1700,5,-2.00,39982767700,479279,105.20,83900,84400,82300,110600,59600,85100,83419.72,32.80,-14280,-46981,88300,86700,85000,83400,81700,85850,82550,8182,25500,5000,66370,100,1,163647814,136482,21.16,0.77,12,0.29,3942.00,108993.00,115400,20240717,-27.73,82300,20241209,1.34,115400,-27.73,20240717,82300,1.34,20241209,115400,-27.73,20240717,82300,1.34,20241209,0.43,N,066570,5000,8182 억,,53679272,N,N,275,N,00,N
20241209,140601,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,83500,-1600,5,-1.88,33993257600,407473,89.44,83900,84400,82300,110600,59600,85100,83421.01,32.80,-14280,-32601,88300,86700,85000,83400,81700,85850,82550,8182,25500,5000,66370,100,1,163647814,136646,21.18,0.77,12,0.25,3942.00,108993.00,115400,20240717,-27.64,82300,20241209,1.46,115400,-27.64,20240717,82300,1.46,20241209,115400,-27.64,20240717,82300,1.46,20241209,0.43,N,066570,5000,8182 억,,53679272,N,N,275,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 160601 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 84300 1100 2 1.32 42542607300 505816 89.15 83100 85000 82900 108100 58300 83200 84106.85 32.74 -10360 -4959 85400 84300 83300 82200 81200 83800 81700 8182 24900 5000 64890 100 1 163647814 137955 21.39 0.77 12 0.31 3942.00 108993.00 115400 20240717 -26.95 82300 20241209 2.43 115400 -26.95 20240717 82300 2.43 20241209 115400 -26.95 20240717 82300 2.43 20241209 0.43 N 066570 5000 8182 억 53576482 N N 86 N 00 N
3 20241210 150602 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 84300 1100 2 1.32 38276029500 455212 80.23 83100 85000 82900 108100 58300 83200 84084.18 32.74 -10360 -9956 85400 84300 83300 82200 81200 83800 81700 8182 24900 5000 64890 100 1 163647814 137955 21.39 0.77 12 0.28 3942.00 108993.00 115400 20240717 -26.95 82300 20241209 2.43 115400 -26.95 20240717 82300 2.43 20241209 115400 -26.95 20240717 82300 2.43 20241209 0.43 N 066570 5000 8182 억 53576482 N N 529 N 00 N
4 20241210 140602 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 84800 1600 2 1.92 32430399800 385997 68.03 83100 85000 82900 108100 58300 83200 84017.47 32.74 -10360 -14204 85400 84300 83300 82200 81200 83800 81700 8182 24900 5000 64890 100 1 163647814 138773 21.51 0.78 12 0.24 3942.00 108993.00 115400 20240717 -26.52 82300 20241209 3.04 115400 -26.52 20240717 82300 3.04 20241209 115400 -26.52 20240717 82300 3.04 20241209 0.43 N 066570 5000 8182 억 53576482 N N 529 N 00 N
5 20241210 130601 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 84700 1500 2 1.80 30215071800 359881 63.43 83100 85000 82900 108100 58300 83200 83958.75 32.74 -10360 -15235 85400 84300 83300 82200 81200 83800 81700 8182 24900 5000 64890 100 1 163647814 138610 21.49 0.78 12 0.22 3942.00 108993.00 115400 20240717 -26.60 82300 20241209 2.92 115400 -26.60 20240717 82300 2.92 20241209 115400 -26.60 20240717 82300 2.92 20241209 0.43 N 066570 5000 8182 억 53576482 N N 529 N 00 N
6 20241210 120601 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 84800 1600 2 1.92 26397891700 314826 55.49 83100 85000 82900 108100 58300 83200 83849.38 32.74 -10360 -8714 85400 84300 83300 82200 81200 83800 81700 8182 24900 5000 64890 100 1 163647814 138773 21.51 0.78 12 0.19 3942.00 108993.00 115400 20240717 -26.52 82300 20241209 3.04 115400 -26.52 20240717 82300 3.04 20241209 115400 -26.52 20240717 82300 3.04 20241209 0.43 N 066570 5000 8182 억 53576482 N N 529 N 00 N
7 20241210 110600 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 84400 1200 2 1.44 21959113600 262392 46.25 83100 84400 82900 108100 58300 83200 83688.41 32.74 -10360 -16164 85400 84300 83300 82200 81200 83800 81700 8182 24900 5000 64890 100 1 163647814 138119 21.41 0.77 12 0.16 3942.00 108993.00 115400 20240717 -26.86 82300 20241209 2.55 115400 -26.86 20240717 82300 2.55 20241209 115400 -26.86 20240717 82300 2.55 20241209 0.43 N 066570 5000 8182 억 53576482 N N 529 N 00 N
8 20241210 100601 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 84000 800 2 0.96 16072252400 192281 33.89 83100 84000 82900 108100 58300 83200 83587.54 32.74 -10360 -6296 85400 84300 83300 82200 81200 83800 81700 8182 24900 5000 64890 100 1 163647814 137464 21.31 0.77 12 0.12 3942.00 108993.00 115400 20240717 -27.21 82300 20241209 2.07 115400 -27.21 20240717 82300 2.07 20241209 115400 -27.21 20240717 82300 2.07 20241209 0.43 N 066570 5000 8182 억 53576482 N N 529 N 00 N
9 20241210 090605 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 83400 200 2 0.24 4852358500 58262 10.27 83100 83700 82900 108100 58300 83200 83285.30 32.74 -10360 -7 85400 84300 83300 82200 81200 83800 81700 8182 24900 5000 64890 100 1 163647814 136482 21.16 0.77 12 0.04 3942.00 108993.00 115400 20240717 -27.73 82300 20241209 1.34 115400 -27.73 20240717 82300 1.34 20241209 115400 -27.73 20240717 82300 1.34 20241209 0.43 N 066570 5000 8182 억 53576482 N N 529 N 00 N
10 20241209 160559 55 20.00 KOSPI200 신저가 전기.전자 N N N Y 40 Y 83200 -1900 5 -2.23 47123651300 565127 124.05 83900 84400 82300 110600 59600 85100 83383.49 32.80 -14280 -48554 88300 86700 85000 83400 81700 85850 82550 8182 25500 5000 66370 100 1 163647814 136155 21.11 0.76 12 0.35 3942.00 108993.00 115400 20240717 -27.90 82300 20241209 1.09 115400 -27.90 20240717 82300 1.09 20241209 115400 -27.90 20240717 82300 1.09 20241209 0.43 N 066570 5000 8182 억 53679272 N N 529 N 00 N
11 20241209 150601 55 20.00 KOSPI200 신저가 전기.전자 N N N Y 40 Y 83400 -1700 5 -2.00 39982767700 479279 105.20 83900 84400 82300 110600 59600 85100 83419.72 32.80 -14280 -46981 88300 86700 85000 83400 81700 85850 82550 8182 25500 5000 66370 100 1 163647814 136482 21.16 0.77 12 0.29 3942.00 108993.00 115400 20240717 -27.73 82300 20241209 1.34 115400 -27.73 20240717 82300 1.34 20241209 115400 -27.73 20240717 82300 1.34 20241209 0.43 N 066570 5000 8182 억 53679272 N N 275 N 00 N
12 20241209 140601 55 20.00 KOSPI200 신저가 전기.전자 N N N Y 40 Y 83500 -1600 5 -1.88 33993257600 407473 89.44 83900 84400 82300 110600 59600 85100 83421.01 32.80 -14280 -32601 88300 86700 85000 83400 81700 85850 82550 8182 25500 5000 66370 100 1 163647814 136646 21.18 0.77 12 0.25 3942.00 108993.00 115400 20240717 -27.64 82300 20241209 1.46 115400 -27.64 20240717 82300 1.46 20241209 115400 -27.64 20240717 82300 1.46 20241209 0.43 N 066570 5000 8182 억 53679272 N N 275 N 00 N