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
066970/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
20241210,160603,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,98700,3800,2,4.00,20134103400,206409,82.99,95800,99300,95800,123300,66500,94900,97544.38,21.02,-2442,-117,100833,97866,95033,92066,89233,99350,93550,181,28400,500,66430,100,1,36296338,35824,-18.37,3.24,12,0.57,-5372.00,30468.00,217000,20240102,-54.52,82900,20240910,19.06,217000,-54.52,20240102,82900,19.06,20240910,217000,-54.52,20240102,82900,19.06,20240910,1.35,N,066970,500,181 억,,7627905,N,N,2142,N,00,N
20241210,150605,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,99000,4100,2,4.32,18545354200,190321,76.52,95800,99300,95800,123300,66500,94900,97442.81,21.02,-2442,2703,100833,97866,95033,92066,89233,99350,93550,181,28400,500,66430,100,1,36296338,35933,-18.43,3.25,12,0.52,-5372.00,30468.00,217000,20240102,-54.38,82900,20240910,19.42,217000,-54.38,20240102,82900,19.42,20240910,217000,-54.38,20240102,82900,19.42,20240910,1.35,N,066970,500,181 억,,7627905,N,N,3334,N,00,N
20241210,140605,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,98200,3300,2,3.48,16262936000,167174,67.22,95800,99300,95800,123300,66500,94900,97281.82,21.02,-2442,5015,100833,97866,95033,92066,89233,99350,93550,181,28400,500,66430,100,1,36296338,35643,-18.28,3.22,12,0.46,-5372.00,30468.00,217000,20240102,-54.75,82900,20240910,18.46,217000,-54.75,20240102,82900,18.46,20240910,217000,-54.75,20240102,82900,18.46,20240910,1.35,N,066970,500,181 억,,7627905,N,N,3334,N,00,N
20241210,130604,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,98300,3400,2,3.58,13303531800,137099,55.12,95800,98500,95800,123300,66500,94900,97036.31,21.02,-2442,6064,100833,97866,95033,92066,89233,99350,93550,181,28400,500,66430,100,1,36296338,35679,-18.30,3.23,12,0.38,-5372.00,30468.00,217000,20240102,-54.70,82900,20240910,18.58,217000,-54.70,20240102,82900,18.58,20240910,217000,-54.70,20240102,82900,18.58,20240910,1.35,N,066970,500,181 억,,7627905,N,N,3334,N,00,N
20241210,120604,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,97700,2800,2,2.95,10947827000,113020,45.44,95800,98400,95800,123300,66500,94900,96866.68,21.02,-2442,3644,100833,97866,95033,92066,89233,99350,93550,181,28400,500,66430,100,1,36296338,35462,-18.19,3.21,12,0.31,-5372.00,30468.00,217000,20240102,-54.98,82900,20240910,17.85,217000,-54.98,20240102,82900,17.85,20240910,217000,-54.98,20240102,82900,17.85,20240910,1.35,N,066970,500,181 억,,7627905,N,N,3334,N,00,N
20241210,110603,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,96500,1600,2,1.69,8715907000,90028,36.20,95800,98400,95800,123300,66500,94900,96813.78,21.02,-2442,-1421,100833,97866,95033,92066,89233,99350,93550,181,28400,500,66430,100,1,36296338,35026,-17.96,3.17,12,0.25,-5372.00,30468.00,217000,20240102,-55.53,82900,20240910,16.41,217000,-55.53,20240102,82900,16.41,20240910,217000,-55.53,20240102,82900,16.41,20240910,1.35,N,066970,500,181 억,,7627905,N,N,3334,N,00,N
20241210,100603,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,96800,1900,2,2.00,6007332500,61952,24.91,95800,98400,95800,123300,66500,94900,96968.30,21.02,-2442,5040,100833,97866,95033,92066,89233,99350,93550,181,28400,500,66430,100,1,36296338,35135,-18.02,3.18,12,0.17,-5372.00,30468.00,217000,20240102,-55.39,82900,20240910,16.77,217000,-55.39,20240102,82900,16.77,20240910,217000,-55.39,20240102,82900,16.77,20240910,1.35,N,066970,500,181 억,,7627905,N,N,3334,N,00,N
20241210,090608,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,97400,2500,2,2.63,1832456800,18791,7.56,95800,98400,95800,123300,66500,94900,97521.00,21.02,-2442,7742,100833,97866,95033,92066,89233,99350,93550,181,28400,500,66430,100,1,36296338,35353,-18.13,3.20,12,0.05,-5372.00,30468.00,217000,20240102,-55.12,82900,20240910,17.49,217000,-55.12,20240102,82900,17.49,20240910,217000,-55.12,20240102,82900,17.49,20240910,1.35,N,066970,500,181 억,,7627905,N,N,3334,N,00,N
20241209,160601,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,94900,-1500,5,-1.56,23694081200,247348,93.50,94200,98000,92200,125300,67500,96400,95794.07,20.92,-3366,28661,101133,98766,96633,94266,92133,99950,95450,181,28900,500,67480,100,1,36296338,34445,-17.67,3.11,12,0.68,-5372.00,30468.00,217000,20240102,-56.27,82900,20240910,14.48,217000,-56.27,20240102,82900,14.48,20240910,217000,-56.27,20240102,82900,14.48,20240910,1.37,N,066970,500,181 억,,7591610,N,N,3334,N,00,N
20241209,150604,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,95400,-1000,5,-1.04,21749941800,226864,85.76,94200,98000,92200,125300,67500,96400,95872.05,20.92,-3366,26295,101133,98766,96633,94266,92133,99950,95450,181,28900,500,67480,100,1,36296338,34627,-17.76,3.13,12,0.63,-5372.00,30468.00,217000,20240102,-56.04,82900,20240910,15.08,217000,-56.04,20240102,82900,15.08,20240910,217000,-56.04,20240102,82900,15.08,20240910,1.37,N,066970,500,181 억,,7591610,N,N,2408,N,00,N
20241209,140603,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,96900,500,2,0.52,18337379900,191244,72.29,94200,98000,92200,125300,67500,96400,95884.61,20.92,-3366,25304,101133,98766,96633,94266,92133,99950,95450,181,28900,500,67480,100,1,36296338,35171,-18.04,3.18,12,0.53,-5372.00,30468.00,217000,20240102,-55.35,82900,20240910,16.89,217000,-55.35,20240102,82900,16.89,20240910,217000,-55.35,20240102,82900,16.89,20240910,1.37,N,066970,500,181 억,,7591610,N,N,2408,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 160603 57 100.00 KOSPI200 전기.전자 N N N N Y 98700 3800 2 4.00 20134103400 206409 82.99 95800 99300 95800 123300 66500 94900 97544.38 21.02 -2442 -117 100833 97866 95033 92066 89233 99350 93550 181 28400 500 66430 100 1 36296338 35824 -18.37 3.24 12 0.57 -5372.00 30468.00 217000 20240102 -54.52 82900 20240910 19.06 217000 -54.52 20240102 82900 19.06 20240910 217000 -54.52 20240102 82900 19.06 20240910 1.35 N 066970 500 181 억 7627905 N N 2142 N 00 N
3 20241210 150605 57 100.00 KOSPI200 전기.전자 N N N N Y 99000 4100 2 4.32 18545354200 190321 76.52 95800 99300 95800 123300 66500 94900 97442.81 21.02 -2442 2703 100833 97866 95033 92066 89233 99350 93550 181 28400 500 66430 100 1 36296338 35933 -18.43 3.25 12 0.52 -5372.00 30468.00 217000 20240102 -54.38 82900 20240910 19.42 217000 -54.38 20240102 82900 19.42 20240910 217000 -54.38 20240102 82900 19.42 20240910 1.35 N 066970 500 181 억 7627905 N N 3334 N 00 N
4 20241210 140605 57 100.00 KOSPI200 전기.전자 N N N N Y 98200 3300 2 3.48 16262936000 167174 67.22 95800 99300 95800 123300 66500 94900 97281.82 21.02 -2442 5015 100833 97866 95033 92066 89233 99350 93550 181 28400 500 66430 100 1 36296338 35643 -18.28 3.22 12 0.46 -5372.00 30468.00 217000 20240102 -54.75 82900 20240910 18.46 217000 -54.75 20240102 82900 18.46 20240910 217000 -54.75 20240102 82900 18.46 20240910 1.35 N 066970 500 181 억 7627905 N N 3334 N 00 N
5 20241210 130604 57 100.00 KOSPI200 전기.전자 N N N N Y 98300 3400 2 3.58 13303531800 137099 55.12 95800 98500 95800 123300 66500 94900 97036.31 21.02 -2442 6064 100833 97866 95033 92066 89233 99350 93550 181 28400 500 66430 100 1 36296338 35679 -18.30 3.23 12 0.38 -5372.00 30468.00 217000 20240102 -54.70 82900 20240910 18.58 217000 -54.70 20240102 82900 18.58 20240910 217000 -54.70 20240102 82900 18.58 20240910 1.35 N 066970 500 181 억 7627905 N N 3334 N 00 N
6 20241210 120604 57 100.00 KOSPI200 전기.전자 N N N N Y 97700 2800 2 2.95 10947827000 113020 45.44 95800 98400 95800 123300 66500 94900 96866.68 21.02 -2442 3644 100833 97866 95033 92066 89233 99350 93550 181 28400 500 66430 100 1 36296338 35462 -18.19 3.21 12 0.31 -5372.00 30468.00 217000 20240102 -54.98 82900 20240910 17.85 217000 -54.98 20240102 82900 17.85 20240910 217000 -54.98 20240102 82900 17.85 20240910 1.35 N 066970 500 181 억 7627905 N N 3334 N 00 N
7 20241210 110603 57 100.00 KOSPI200 전기.전자 N N N N Y 96500 1600 2 1.69 8715907000 90028 36.20 95800 98400 95800 123300 66500 94900 96813.78 21.02 -2442 -1421 100833 97866 95033 92066 89233 99350 93550 181 28400 500 66430 100 1 36296338 35026 -17.96 3.17 12 0.25 -5372.00 30468.00 217000 20240102 -55.53 82900 20240910 16.41 217000 -55.53 20240102 82900 16.41 20240910 217000 -55.53 20240102 82900 16.41 20240910 1.35 N 066970 500 181 억 7627905 N N 3334 N 00 N
8 20241210 100603 57 100.00 KOSPI200 전기.전자 N N N N Y 96800 1900 2 2.00 6007332500 61952 24.91 95800 98400 95800 123300 66500 94900 96968.30 21.02 -2442 5040 100833 97866 95033 92066 89233 99350 93550 181 28400 500 66430 100 1 36296338 35135 -18.02 3.18 12 0.17 -5372.00 30468.00 217000 20240102 -55.39 82900 20240910 16.77 217000 -55.39 20240102 82900 16.77 20240910 217000 -55.39 20240102 82900 16.77 20240910 1.35 N 066970 500 181 억 7627905 N N 3334 N 00 N
9 20241210 090608 57 100.00 KOSPI200 전기.전자 N N N N Y 97400 2500 2 2.63 1832456800 18791 7.56 95800 98400 95800 123300 66500 94900 97521.00 21.02 -2442 7742 100833 97866 95033 92066 89233 99350 93550 181 28400 500 66430 100 1 36296338 35353 -18.13 3.20 12 0.05 -5372.00 30468.00 217000 20240102 -55.12 82900 20240910 17.49 217000 -55.12 20240102 82900 17.49 20240910 217000 -55.12 20240102 82900 17.49 20240910 1.35 N 066970 500 181 억 7627905 N N 3334 N 00 N
10 20241209 160601 57 100.00 KOSPI200 전기.전자 N N N N Y 94900 -1500 5 -1.56 23694081200 247348 93.50 94200 98000 92200 125300 67500 96400 95794.07 20.92 -3366 28661 101133 98766 96633 94266 92133 99950 95450 181 28900 500 67480 100 1 36296338 34445 -17.67 3.11 12 0.68 -5372.00 30468.00 217000 20240102 -56.27 82900 20240910 14.48 217000 -56.27 20240102 82900 14.48 20240910 217000 -56.27 20240102 82900 14.48 20240910 1.37 N 066970 500 181 억 7591610 N N 3334 N 00 N
11 20241209 150604 57 100.00 KOSPI200 전기.전자 N N N N Y 95400 -1000 5 -1.04 21749941800 226864 85.76 94200 98000 92200 125300 67500 96400 95872.05 20.92 -3366 26295 101133 98766 96633 94266 92133 99950 95450 181 28900 500 67480 100 1 36296338 34627 -17.76 3.13 12 0.63 -5372.00 30468.00 217000 20240102 -56.04 82900 20240910 15.08 217000 -56.04 20240102 82900 15.08 20240910 217000 -56.04 20240102 82900 15.08 20240910 1.37 N 066970 500 181 억 7591610 N N 2408 N 00 N
12 20241209 140603 57 100.00 KOSPI200 전기.전자 N N N N Y 96900 500 2 0.52 18337379900 191244 72.29 94200 98000 92200 125300 67500 96400 95884.61 20.92 -3366 25304 101133 98766 96633 94266 92133 99950 95450 181 28900 500 67480 100 1 36296338 35171 -18.04 3.18 12 0.53 -5372.00 30468.00 217000 20240102 -55.35 82900 20240910 16.89 217000 -55.35 20240102 82900 16.89 20240910 217000 -55.35 20240102 82900 16.89 20240910 1.37 N 066970 500 181 억 7591610 N N 2408 N 00 N