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
267260/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
20241210,161024,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,359000,13500,2,3.91,77359775500,218054,106.98,347000,363000,345000,449000,242000,345500,354775.10,36.16,-2294,20010,364166,354832,348666,339332,333166,359500,344000,1802,103500,5000,248760,500,1,36047135,129409,49.94,12.17,12,0.60,7189.00,29500.00,413500,20241112,-13.18,78800,20231213,355.58,413500,-13.18,20241112,79400,352.14,20240102,413500,-13.18,20241112,78800,355.58,20231213,0.38,N,267260,5000,1802 억,,13033828,N,N,1071,N,00,N
20241210,151027,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,355500,10000,2,2.89,69975590500,197430,96.87,347000,363000,345000,449000,242000,345500,354435.08,36.16,-2294,19709,364166,354832,348666,339332,333166,359500,344000,1802,103500,5000,248760,500,1,36047135,128148,49.45,12.05,12,0.55,7189.00,29500.00,413500,20241112,-14.03,78800,20231213,351.14,413500,-14.03,20241112,79400,347.73,20240102,413500,-14.03,20241112,78800,351.14,20231213,0.38,N,267260,5000,1802 억,,13033828,N,N,1270,N,00,N
20241210,141027,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,356000,10500,2,3.04,61828577000,174643,85.69,347000,363000,345000,449000,242000,345500,354031.25,36.16,-2294,13298,364166,354832,348666,339332,333166,359500,344000,1802,103500,5000,248760,500,1,36047135,128328,49.52,12.07,12,0.48,7189.00,29500.00,413500,20241112,-13.91,78800,20231213,351.78,413500,-13.91,20241112,79400,348.36,20240102,413500,-13.91,20241112,78800,351.78,20231213,0.38,N,267260,5000,1802 억,,13033828,N,N,1270,N,00,N
20241210,131028,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,356000,10500,2,3.04,56299637500,159111,78.07,347000,363000,345000,449000,242000,345500,353841.84,36.16,-2294,8630,364166,354832,348666,339332,333166,359500,344000,1802,103500,5000,248760,500,1,36047135,128328,49.52,12.07,12,0.44,7189.00,29500.00,413500,20241112,-13.91,78800,20231213,351.78,413500,-13.91,20241112,79400,348.36,20240102,413500,-13.91,20241112,78800,351.78,20231213,0.38,N,267260,5000,1802 억,,13033828,N,N,1270,N,00,N
20241210,121027,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,358500,13000,2,3.76,50095929000,141713,69.53,347000,363000,345000,449000,242000,345500,353506.04,36.16,-2294,6618,364166,354832,348666,339332,333166,359500,344000,1802,103500,5000,248760,500,1,36047135,129229,49.87,12.15,12,0.39,7189.00,29500.00,413500,20241112,-13.30,78800,20231213,354.95,413500,-13.30,20241112,79400,351.51,20240102,413500,-13.30,20241112,78800,354.95,20231213,0.38,N,267260,5000,1802 억,,13033828,N,N,1270,N,00,N
20241210,111026,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,359500,14000,2,4.05,43532001500,123397,60.54,347000,363000,345000,449000,242000,345500,352783.55,36.16,-2294,984,364166,354832,348666,339332,333166,359500,344000,1802,103500,5000,248760,500,1,36047135,129589,50.01,12.19,12,0.34,7189.00,29500.00,413500,20241112,-13.06,78800,20231213,356.22,413500,-13.06,20241112,79400,352.77,20240102,413500,-13.06,20241112,78800,356.22,20231213,0.38,N,267260,5000,1802 억,,13033828,N,N,1270,N,00,N
20241210,101027,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,353500,8000,2,2.32,23659048000,67877,33.30,347000,354000,345000,449000,242000,345500,348560.32,36.16,-2294,-12049,364166,354832,348666,339332,333166,359500,344000,1802,103500,5000,248760,500,1,36047135,127427,49.17,11.98,12,0.19,7189.00,29500.00,413500,20241112,-14.51,78800,20231213,348.60,413500,-14.51,20241112,79400,345.21,20240102,413500,-14.51,20241112,78800,348.60,20231213,0.38,N,267260,5000,1802 억,,13033828,N,N,1270,N,00,N
20241210,091034,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,348500,3000,2,0.87,8544551500,24541,12.04,347000,351000,345500,449000,242000,345500,348180.99,36.16,-2294,-5690,364166,354832,348666,339332,333166,359500,344000,1802,103500,5000,248760,500,1,36047135,125624,48.48,11.81,12,0.07,7189.00,29500.00,413500,20241112,-15.72,78800,20231213,342.26,413500,-15.72,20241112,79400,338.92,20240102,413500,-15.72,20241112,78800,342.26,20231213,0.38,N,267260,5000,1802 억,,13033828,N,N,1270,N,00,N
20241209,161024,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,345500,-9500,5,-2.68,70242304000,201461,78.77,345000,358000,342500,461500,248500,355000,348674.11,36.18,-3162,421,373000,364000,357500,348500,342000,360750,345250,1802,106500,5000,255600,500,1,36047135,124543,48.06,11.71,12,0.56,7189.00,29500.00,413500,20241112,-16.44,78800,20231213,338.45,413500,-16.44,20241112,79400,335.14,20240102,413500,-16.44,20241112,78800,338.45,20231213,0.38,N,267260,5000,1802 억,,13041826,N,N,1270,N,00,N
20241209,151025,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,347000,-8000,5,-2.25,61817041500,177087,69.24,345000,358000,342500,461500,248500,355000,349077.04,36.18,-3162,-4562,373000,364000,357500,348500,342000,360750,345250,1802,106500,5000,255600,500,1,36047135,125084,48.27,11.76,12,0.49,7189.00,29500.00,413500,20241112,-16.08,78800,20231213,340.36,413500,-16.08,20241112,79400,337.03,20240102,413500,-16.08,20241112,78800,340.36,20231213,0.38,N,267260,5000,1802 억,,13041826,N,N,3576,N,00,N
20241209,141026,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,347500,-7500,5,-2.11,51625010000,147629,57.72,345000,358000,342500,461500,248500,355000,349694.02,36.18,-3162,-589,373000,364000,357500,348500,342000,360750,345250,1802,106500,5000,255600,500,1,36047135,125264,48.34,11.78,12,0.41,7189.00,29500.00,413500,20241112,-15.96,78800,20231213,340.99,413500,-15.96,20241112,79400,337.66,20240102,413500,-15.96,20241112,78800,340.99,20231213,0.38,N,267260,5000,1802 억,,13041826,N,N,3576,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 161024 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 359000 13500 2 3.91 77359775500 218054 106.98 347000 363000 345000 449000 242000 345500 354775.10 36.16 -2294 20010 364166 354832 348666 339332 333166 359500 344000 1802 103500 5000 248760 500 1 36047135 129409 49.94 12.17 12 0.60 7189.00 29500.00 413500 20241112 -13.18 78800 20231213 355.58 413500 -13.18 20241112 79400 352.14 20240102 413500 -13.18 20241112 78800 355.58 20231213 0.38 N 267260 5000 1802 억 13033828 N N 1071 N 00 N
3 20241210 151027 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 355500 10000 2 2.89 69975590500 197430 96.87 347000 363000 345000 449000 242000 345500 354435.08 36.16 -2294 19709 364166 354832 348666 339332 333166 359500 344000 1802 103500 5000 248760 500 1 36047135 128148 49.45 12.05 12 0.55 7189.00 29500.00 413500 20241112 -14.03 78800 20231213 351.14 413500 -14.03 20241112 79400 347.73 20240102 413500 -14.03 20241112 78800 351.14 20231213 0.38 N 267260 5000 1802 억 13033828 N N 1270 N 00 N
4 20241210 141027 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 356000 10500 2 3.04 61828577000 174643 85.69 347000 363000 345000 449000 242000 345500 354031.25 36.16 -2294 13298 364166 354832 348666 339332 333166 359500 344000 1802 103500 5000 248760 500 1 36047135 128328 49.52 12.07 12 0.48 7189.00 29500.00 413500 20241112 -13.91 78800 20231213 351.78 413500 -13.91 20241112 79400 348.36 20240102 413500 -13.91 20241112 78800 351.78 20231213 0.38 N 267260 5000 1802 억 13033828 N N 1270 N 00 N
5 20241210 131028 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 356000 10500 2 3.04 56299637500 159111 78.07 347000 363000 345000 449000 242000 345500 353841.84 36.16 -2294 8630 364166 354832 348666 339332 333166 359500 344000 1802 103500 5000 248760 500 1 36047135 128328 49.52 12.07 12 0.44 7189.00 29500.00 413500 20241112 -13.91 78800 20231213 351.78 413500 -13.91 20241112 79400 348.36 20240102 413500 -13.91 20241112 78800 351.78 20231213 0.38 N 267260 5000 1802 억 13033828 N N 1270 N 00 N
6 20241210 121027 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 358500 13000 2 3.76 50095929000 141713 69.53 347000 363000 345000 449000 242000 345500 353506.04 36.16 -2294 6618 364166 354832 348666 339332 333166 359500 344000 1802 103500 5000 248760 500 1 36047135 129229 49.87 12.15 12 0.39 7189.00 29500.00 413500 20241112 -13.30 78800 20231213 354.95 413500 -13.30 20241112 79400 351.51 20240102 413500 -13.30 20241112 78800 354.95 20231213 0.38 N 267260 5000 1802 억 13033828 N N 1270 N 00 N
7 20241210 111026 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 359500 14000 2 4.05 43532001500 123397 60.54 347000 363000 345000 449000 242000 345500 352783.55 36.16 -2294 984 364166 354832 348666 339332 333166 359500 344000 1802 103500 5000 248760 500 1 36047135 129589 50.01 12.19 12 0.34 7189.00 29500.00 413500 20241112 -13.06 78800 20231213 356.22 413500 -13.06 20241112 79400 352.77 20240102 413500 -13.06 20241112 78800 356.22 20231213 0.38 N 267260 5000 1802 억 13033828 N N 1270 N 00 N
8 20241210 101027 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 353500 8000 2 2.32 23659048000 67877 33.30 347000 354000 345000 449000 242000 345500 348560.32 36.16 -2294 -12049 364166 354832 348666 339332 333166 359500 344000 1802 103500 5000 248760 500 1 36047135 127427 49.17 11.98 12 0.19 7189.00 29500.00 413500 20241112 -14.51 78800 20231213 348.60 413500 -14.51 20241112 79400 345.21 20240102 413500 -14.51 20241112 78800 348.60 20231213 0.38 N 267260 5000 1802 억 13033828 N N 1270 N 00 N
9 20241210 091034 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 348500 3000 2 0.87 8544551500 24541 12.04 347000 351000 345500 449000 242000 345500 348180.99 36.16 -2294 -5690 364166 354832 348666 339332 333166 359500 344000 1802 103500 5000 248760 500 1 36047135 125624 48.48 11.81 12 0.07 7189.00 29500.00 413500 20241112 -15.72 78800 20231213 342.26 413500 -15.72 20241112 79400 338.92 20240102 413500 -15.72 20241112 78800 342.26 20231213 0.38 N 267260 5000 1802 억 13033828 N N 1270 N 00 N
10 20241209 161024 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 345500 -9500 5 -2.68 70242304000 201461 78.77 345000 358000 342500 461500 248500 355000 348674.11 36.18 -3162 421 373000 364000 357500 348500 342000 360750 345250 1802 106500 5000 255600 500 1 36047135 124543 48.06 11.71 12 0.56 7189.00 29500.00 413500 20241112 -16.44 78800 20231213 338.45 413500 -16.44 20241112 79400 335.14 20240102 413500 -16.44 20241112 78800 338.45 20231213 0.38 N 267260 5000 1802 억 13041826 N N 1270 N 00 N
11 20241209 151025 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 347000 -8000 5 -2.25 61817041500 177087 69.24 345000 358000 342500 461500 248500 355000 349077.04 36.18 -3162 -4562 373000 364000 357500 348500 342000 360750 345250 1802 106500 5000 255600 500 1 36047135 125084 48.27 11.76 12 0.49 7189.00 29500.00 413500 20241112 -16.08 78800 20231213 340.36 413500 -16.08 20241112 79400 337.03 20240102 413500 -16.08 20241112 78800 340.36 20231213 0.38 N 267260 5000 1802 억 13041826 N N 3576 N 00 N
12 20241209 141026 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 347500 -7500 5 -2.11 51625010000 147629 57.72 345000 358000 342500 461500 248500 355000 349694.02 36.18 -3162 -589 373000 364000 357500 348500 342000 360750 345250 1802 106500 5000 255600 500 1 36047135 125264 48.34 11.78 12 0.41 7189.00 29500.00 413500 20241112 -15.96 78800 20231213 340.99 413500 -15.96 20241112 79400 337.66 20240102 413500 -15.96 20241112 78800 340.99 20231213 0.38 N 267260 5000 1802 억 13041826 N N 3576 N 00 N