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
272210/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
20241210,161029,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,19960,130,2,0.66,67113266230,3366204,114.49,20200,20300,19570,25750,13890,19830,19937.35,8.86,0,-432882,21410,20620,20210,19420,19010,20415,19215,9446,5920,5000,14670,10,1,188919389,37708,10.80,1.73,12,1.78,1849.00,11507.00,30200,20241114,-33.91,14950,20240206,33.51,30200,-33.91,20241114,14950,33.51,20240206,30200,-33.91,20241114,14950,33.51,20240206,1.50,N,272210,5000,9445 억,,16736642,N,N,1525,N,00,N
20241210,151032,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,20000,170,2,0.86,63921536360,3206336,109.05,20200,20300,19570,25750,13890,19830,19936.02,8.86,0,-440971,21410,20620,20210,19420,19010,20415,19215,9446,5920,5000,14670,50,1,188919389,37784,10.82,1.74,12,1.70,1849.00,11507.00,30200,20241114,-33.77,14950,20240206,33.78,30200,-33.77,20241114,14950,33.78,20240206,30200,-33.77,20241114,14950,33.78,20240206,1.50,N,272210,5000,9445 억,,16736642,N,N,46163,N,00,N
20241210,141032,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,20000,170,2,0.86,56342823840,2828237,96.19,20200,20300,19570,25750,13890,19830,19921.55,8.86,0,-549947,21410,20620,20210,19420,19010,20415,19215,9446,5920,5000,14670,50,1,188919389,37784,10.82,1.74,12,1.50,1849.00,11507.00,30200,20241114,-33.77,14950,20240206,33.78,30200,-33.77,20241114,14950,33.78,20240206,30200,-33.77,20241114,14950,33.78,20240206,1.50,N,272210,5000,9445 억,,16736642,N,N,46163,N,00,N
20241210,131033,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,19820,-10,5,-0.05,49985957900,2509266,85.34,20200,20300,19570,25750,13890,19830,19920.57,8.86,0,-502488,21410,20620,20210,19420,19010,20415,19215,9446,5920,5000,14670,10,1,188919389,37444,10.72,1.72,12,1.33,1849.00,11507.00,30200,20241114,-34.37,14950,20240206,32.58,30200,-34.37,20241114,14950,32.58,20240206,30200,-34.37,20241114,14950,32.58,20240206,1.50,N,272210,5000,9445 억,,16736642,N,N,46163,N,00,N
20241210,121032,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,19780,-50,5,-0.25,44946592390,2254266,76.67,20200,20300,19570,25750,13890,19830,19938.48,8.86,0,-457748,21410,20620,20210,19420,19010,20415,19215,9446,5920,5000,14670,10,1,188919389,37368,10.70,1.72,12,1.19,1849.00,11507.00,30200,20241114,-34.50,14950,20240206,32.31,30200,-34.50,20241114,14950,32.31,20240206,30200,-34.50,20241114,14950,32.31,20240206,1.50,N,272210,5000,9445 억,,16736642,N,N,46163,N,00,N
20241210,111032,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,20200,370,2,1.87,38221855930,1917092,65.20,20200,20300,19570,25750,13890,19830,19937.44,8.86,0,-333840,21410,20620,20210,19420,19010,20415,19215,9446,5920,5000,14670,50,1,188919389,38162,10.92,1.76,12,1.01,1849.00,11507.00,30200,20241114,-33.11,14950,20240206,35.12,30200,-33.11,20241114,14950,35.12,20240206,30200,-33.11,20241114,14950,35.12,20240206,1.50,N,272210,5000,9445 억,,16736642,N,N,46163,N,00,N
20241210,101032,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,20000,170,2,0.86,26320500130,1325847,45.09,20200,20200,19570,25750,13890,19830,19851.85,8.86,0,-278291,21410,20620,20210,19420,19010,20415,19215,9446,5920,5000,14670,50,1,188919389,37784,10.82,1.74,12,0.70,1849.00,11507.00,30200,20241114,-33.77,14950,20240206,33.78,30200,-33.77,20241114,14950,33.78,20240206,30200,-33.77,20241114,14950,33.78,20240206,1.50,N,272210,5000,9445 억,,16736642,N,N,46163,N,00,N
20241210,091039,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,19950,120,2,0.61,6220621630,310897,10.57,20200,20200,19780,25750,13890,19830,20008.90,8.86,0,-102835,21410,20620,20210,19420,19010,20415,19215,9446,5920,5000,14670,10,1,188919389,37689,10.79,1.73,12,0.16,1849.00,11507.00,30200,20241114,-33.94,14950,20240206,33.44,30200,-33.94,20241114,14950,33.44,20240206,30200,-33.94,20241114,14950,33.44,20240206,1.50,N,272210,5000,9445 억,,16736642,N,N,46163,N,00,N
20241209,161029,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,19830,-1320,5,-6.24,58880814640,2913182,118.74,20600,21000,19800,27450,14850,21150,20211.65,8.56,0,434211,22483,21816,21233,20566,19983,21525,20275,9446,6300,5000,15650,10,1,188919389,37463,10.72,1.72,12,1.54,1849.00,11507.00,30200,20241114,-34.34,14950,20240206,32.64,30200,-34.34,20241114,14950,32.64,20240206,30200,-34.34,20241114,14950,32.64,20240206,1.57,N,272210,5000,9445 억,,16164161,N,N,46163,N,00,N
20241209,151030,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,19920,-1230,5,-5.82,55042796220,2719778,110.86,20600,21000,19800,27450,14850,21150,20236.52,8.56,0,358511,22483,21816,21233,20566,19983,21525,20275,9446,6300,5000,15650,10,1,188919389,37633,10.77,1.73,12,1.44,1849.00,11507.00,30200,20241114,-34.04,14950,20240206,33.24,30200,-34.04,20241114,14950,33.24,20240206,30200,-34.04,20241114,14950,33.24,20240206,1.57,N,272210,5000,9445 억,,16164161,N,N,8074,N,00,N
20241209,141031,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,19990,-1160,5,-5.48,43702352080,2150757,87.67,20600,21000,19980,27450,14850,21150,20317.84,8.56,0,253962,22483,21816,21233,20566,19983,21525,20275,9446,6300,5000,15650,10,1,188919389,37765,10.81,1.74,12,1.14,1849.00,11507.00,30200,20241114,-33.81,14950,20240206,33.71,30200,-33.81,20241114,14950,33.71,20240206,30200,-33.81,20241114,14950,33.71,20240206,1.57,N,272210,5000,9445 억,,16164161,N,N,8074,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 161029 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 19960 130 2 0.66 67113266230 3366204 114.49 20200 20300 19570 25750 13890 19830 19937.35 8.86 0 -432882 21410 20620 20210 19420 19010 20415 19215 9446 5920 5000 14670 10 1 188919389 37708 10.80 1.73 12 1.78 1849.00 11507.00 30200 20241114 -33.91 14950 20240206 33.51 30200 -33.91 20241114 14950 33.51 20240206 30200 -33.91 20241114 14950 33.51 20240206 1.50 N 272210 5000 9445 억 16736642 N N 1525 N 00 N
3 20241210 151032 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 20000 170 2 0.86 63921536360 3206336 109.05 20200 20300 19570 25750 13890 19830 19936.02 8.86 0 -440971 21410 20620 20210 19420 19010 20415 19215 9446 5920 5000 14670 50 1 188919389 37784 10.82 1.74 12 1.70 1849.00 11507.00 30200 20241114 -33.77 14950 20240206 33.78 30200 -33.77 20241114 14950 33.78 20240206 30200 -33.77 20241114 14950 33.78 20240206 1.50 N 272210 5000 9445 억 16736642 N N 46163 N 00 N
4 20241210 141032 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 20000 170 2 0.86 56342823840 2828237 96.19 20200 20300 19570 25750 13890 19830 19921.55 8.86 0 -549947 21410 20620 20210 19420 19010 20415 19215 9446 5920 5000 14670 50 1 188919389 37784 10.82 1.74 12 1.50 1849.00 11507.00 30200 20241114 -33.77 14950 20240206 33.78 30200 -33.77 20241114 14950 33.78 20240206 30200 -33.77 20241114 14950 33.78 20240206 1.50 N 272210 5000 9445 억 16736642 N N 46163 N 00 N
5 20241210 131033 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 19820 -10 5 -0.05 49985957900 2509266 85.34 20200 20300 19570 25750 13890 19830 19920.57 8.86 0 -502488 21410 20620 20210 19420 19010 20415 19215 9446 5920 5000 14670 10 1 188919389 37444 10.72 1.72 12 1.33 1849.00 11507.00 30200 20241114 -34.37 14950 20240206 32.58 30200 -34.37 20241114 14950 32.58 20240206 30200 -34.37 20241114 14950 32.58 20240206 1.50 N 272210 5000 9445 억 16736642 N N 46163 N 00 N
6 20241210 121032 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 19780 -50 5 -0.25 44946592390 2254266 76.67 20200 20300 19570 25750 13890 19830 19938.48 8.86 0 -457748 21410 20620 20210 19420 19010 20415 19215 9446 5920 5000 14670 10 1 188919389 37368 10.70 1.72 12 1.19 1849.00 11507.00 30200 20241114 -34.50 14950 20240206 32.31 30200 -34.50 20241114 14950 32.31 20240206 30200 -34.50 20241114 14950 32.31 20240206 1.50 N 272210 5000 9445 억 16736642 N N 46163 N 00 N
7 20241210 111032 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 20200 370 2 1.87 38221855930 1917092 65.20 20200 20300 19570 25750 13890 19830 19937.44 8.86 0 -333840 21410 20620 20210 19420 19010 20415 19215 9446 5920 5000 14670 50 1 188919389 38162 10.92 1.76 12 1.01 1849.00 11507.00 30200 20241114 -33.11 14950 20240206 35.12 30200 -33.11 20241114 14950 35.12 20240206 30200 -33.11 20241114 14950 35.12 20240206 1.50 N 272210 5000 9445 억 16736642 N N 46163 N 00 N
8 20241210 101032 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 20000 170 2 0.86 26320500130 1325847 45.09 20200 20200 19570 25750 13890 19830 19851.85 8.86 0 -278291 21410 20620 20210 19420 19010 20415 19215 9446 5920 5000 14670 50 1 188919389 37784 10.82 1.74 12 0.70 1849.00 11507.00 30200 20241114 -33.77 14950 20240206 33.78 30200 -33.77 20241114 14950 33.78 20240206 30200 -33.77 20241114 14950 33.78 20240206 1.50 N 272210 5000 9445 억 16736642 N N 46163 N 00 N
9 20241210 091039 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 19950 120 2 0.61 6220621630 310897 10.57 20200 20200 19780 25750 13890 19830 20008.90 8.86 0 -102835 21410 20620 20210 19420 19010 20415 19215 9446 5920 5000 14670 10 1 188919389 37689 10.79 1.73 12 0.16 1849.00 11507.00 30200 20241114 -33.94 14950 20240206 33.44 30200 -33.94 20241114 14950 33.44 20240206 30200 -33.94 20241114 14950 33.44 20240206 1.50 N 272210 5000 9445 억 16736642 N N 46163 N 00 N
10 20241209 161029 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 19830 -1320 5 -6.24 58880814640 2913182 118.74 20600 21000 19800 27450 14850 21150 20211.65 8.56 0 434211 22483 21816 21233 20566 19983 21525 20275 9446 6300 5000 15650 10 1 188919389 37463 10.72 1.72 12 1.54 1849.00 11507.00 30200 20241114 -34.34 14950 20240206 32.64 30200 -34.34 20241114 14950 32.64 20240206 30200 -34.34 20241114 14950 32.64 20240206 1.57 N 272210 5000 9445 억 16164161 N N 46163 N 00 N
11 20241209 151030 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 19920 -1230 5 -5.82 55042796220 2719778 110.86 20600 21000 19800 27450 14850 21150 20236.52 8.56 0 358511 22483 21816 21233 20566 19983 21525 20275 9446 6300 5000 15650 10 1 188919389 37633 10.77 1.73 12 1.44 1849.00 11507.00 30200 20241114 -34.04 14950 20240206 33.24 30200 -34.04 20241114 14950 33.24 20240206 30200 -34.04 20241114 14950 33.24 20240206 1.57 N 272210 5000 9445 억 16164161 N N 8074 N 00 N
12 20241209 141031 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 19990 -1160 5 -5.48 43702352080 2150757 87.67 20600 21000 19980 27450 14850 21150 20317.84 8.56 0 253962 22483 21816 21233 20566 19983 21525 20275 9446 6300 5000 15650 10 1 188919389 37765 10.81 1.74 12 1.14 1849.00 11507.00 30200 20241114 -33.81 14950 20240206 33.71 30200 -33.81 20241114 14950 33.71 20240206 30200 -33.81 20241114 14950 33.71 20240206 1.57 N 272210 5000 9445 억 16164161 N N 8074 N 00 N