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
336260/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
20241210,161124,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,16890,860,2,5.36,4216538770,251537,82.10,16100,16950,16100,20800,11230,16030,16763.14,11.86,0,11565,16656,16342,15986,15672,15316,16165,15495,65,4770,100,11860,10,1,65493726,11062,-162.40,2.70,12,0.38,-104.00,6267.00,27300,20240523,-38.13,14100,20241115,19.79,27300,-38.13,20240523,14100,19.79,20241115,27300,-38.13,20240523,14100,19.79,20241115,1.13,N,336260,100,65 억,,7769054,N,N,58,N,00,N
20241210,151127,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,16910,880,2,5.49,3997520900,238574,77.87,16100,16950,16100,20800,11230,16030,16755.94,11.86,0,18491,16656,16342,15986,15672,15316,16165,15495,65,4770,100,11860,10,1,65493726,11075,-162.60,2.70,12,0.36,-104.00,6267.00,27300,20240523,-38.06,14100,20241115,19.93,27300,-38.06,20240523,14100,19.93,20241115,27300,-38.06,20240523,14100,19.93,20241115,1.13,N,336260,100,65 억,,7769054,N,N,684,N,00,N
20241210,141127,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,16910,880,2,5.49,3709340270,221532,72.31,16100,16940,16100,20800,11230,16030,16744.09,11.86,0,19073,16656,16342,15986,15672,15316,16165,15495,65,4770,100,11860,10,1,65493726,11075,-162.60,2.70,12,0.34,-104.00,6267.00,27300,20240523,-38.06,14100,20241115,19.93,27300,-38.06,20240523,14100,19.93,20241115,27300,-38.06,20240523,14100,19.93,20241115,1.13,N,336260,100,65 억,,7769054,N,N,684,N,00,N
20241210,131129,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,16890,860,2,5.36,3367507350,201311,65.71,16100,16930,16100,20800,11230,16030,16727.94,11.86,0,21623,16656,16342,15986,15672,15316,16165,15495,65,4770,100,11860,10,1,65493726,11062,-162.40,2.70,12,0.31,-104.00,6267.00,27300,20240523,-38.13,14100,20241115,19.79,27300,-38.13,20240523,14100,19.79,20241115,27300,-38.13,20240523,14100,19.79,20241115,1.13,N,336260,100,65 억,,7769054,N,N,684,N,00,N
20241210,121127,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,16730,700,2,4.37,2670954940,159938,52.21,16100,16900,16100,20800,11230,16030,16700.00,11.86,0,24708,16656,16342,15986,15672,15316,16165,15495,65,4770,100,11860,10,1,65493726,10957,-160.87,2.67,12,0.24,-104.00,6267.00,27300,20240523,-38.72,14100,20241115,18.65,27300,-38.72,20240523,14100,18.65,20241115,27300,-38.72,20240523,14100,18.65,20241115,1.13,N,336260,100,65 억,,7769054,N,N,684,N,00,N
20241210,111126,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,16800,770,2,4.80,2297468130,137672,44.94,16100,16900,16100,20800,11230,16030,16688.06,11.86,0,25186,16656,16342,15986,15672,15316,16165,15495,65,4770,100,11860,10,1,65493726,11003,-161.54,2.68,12,0.21,-104.00,6267.00,27300,20240523,-38.46,14100,20241115,19.15,27300,-38.46,20240523,14100,19.15,20241115,27300,-38.46,20240523,14100,19.15,20241115,1.13,N,336260,100,65 억,,7769054,N,N,684,N,00,N
20241210,101127,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,16750,720,2,4.49,1945786930,116708,38.09,16100,16900,16100,20800,11230,16030,16672.35,11.86,0,32262,16656,16342,15986,15672,15316,16165,15495,65,4770,100,11860,10,1,65493726,10970,-161.06,2.67,12,0.18,-104.00,6267.00,27300,20240523,-38.64,14100,20241115,18.79,27300,-38.64,20240523,14100,18.79,20241115,27300,-38.64,20240523,14100,18.79,20241115,1.13,N,336260,100,65 억,,7769054,N,N,684,N,00,N
20241210,091134,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,16560,530,2,3.31,498145000,30259,9.88,16100,16660,16100,20800,11230,16030,16462.92,11.86,0,2556,16656,16342,15986,15672,15316,16165,15495,65,4770,100,11860,10,1,65493726,10846,-159.23,2.64,12,0.05,-104.00,6267.00,27300,20240523,-39.34,14100,20241115,17.45,27300,-39.34,20240523,14100,17.45,20241115,27300,-39.34,20240523,14100,17.45,20241115,1.13,N,336260,100,65 억,,7769054,N,N,684,N,00,N
20241209,161123,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,16030,-420,5,-2.55,4891423960,305707,95.80,16100,16300,15630,21350,11520,16450,16000.35,11.96,0,-34534,17496,16972,16276,15752,15056,17235,16015,65,4900,100,12170,10,1,65493726,10499,-154.13,2.56,12,0.47,-104.00,6267.00,27300,20240523,-41.28,14100,20241115,13.69,27300,-41.28,20240523,14100,13.69,20241115,27300,-41.28,20240523,14100,13.69,20241115,1.15,N,336260,100,65 억,,7830015,N,N,684,N,00,N
20241209,151125,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,16110,-340,5,-2.07,4613999620,288421,90.38,16100,16300,15630,21350,11520,16450,15997.44,11.96,0,-28535,17496,16972,16276,15752,15056,17235,16015,65,4900,100,12170,10,1,65493726,10551,-154.90,2.57,12,0.44,-104.00,6267.00,27300,20240523,-40.99,14100,20241115,14.26,27300,-40.99,20240523,14100,14.26,20241115,27300,-40.99,20240523,14100,14.26,20241115,1.15,N,336260,100,65 억,,7830015,N,N,175,N,00,N
20241209,141125,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,16150,-300,5,-1.82,3656683290,229226,71.83,16100,16300,15630,21350,11520,16450,15952.30,11.96,0,-10673,17496,16972,16276,15752,15056,17235,16015,65,4900,100,12170,10,1,65493726,10577,-155.29,2.58,12,0.35,-104.00,6267.00,27300,20240523,-40.84,14100,20241115,14.54,27300,-40.84,20240523,14100,14.54,20241115,27300,-40.84,20240523,14100,14.54,20241115,1.15,N,336260,100,65 억,,7830015,N,N,175,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 161124 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 16890 860 2 5.36 4216538770 251537 82.10 16100 16950 16100 20800 11230 16030 16763.14 11.86 0 11565 16656 16342 15986 15672 15316 16165 15495 65 4770 100 11860 10 1 65493726 11062 -162.40 2.70 12 0.38 -104.00 6267.00 27300 20240523 -38.13 14100 20241115 19.79 27300 -38.13 20240523 14100 19.79 20241115 27300 -38.13 20240523 14100 19.79 20241115 1.13 N 336260 100 65 억 7769054 N N 58 N 00 N
3 20241210 151127 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 16910 880 2 5.49 3997520900 238574 77.87 16100 16950 16100 20800 11230 16030 16755.94 11.86 0 18491 16656 16342 15986 15672 15316 16165 15495 65 4770 100 11860 10 1 65493726 11075 -162.60 2.70 12 0.36 -104.00 6267.00 27300 20240523 -38.06 14100 20241115 19.93 27300 -38.06 20240523 14100 19.93 20241115 27300 -38.06 20240523 14100 19.93 20241115 1.13 N 336260 100 65 억 7769054 N N 684 N 00 N
4 20241210 141127 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 16910 880 2 5.49 3709340270 221532 72.31 16100 16940 16100 20800 11230 16030 16744.09 11.86 0 19073 16656 16342 15986 15672 15316 16165 15495 65 4770 100 11860 10 1 65493726 11075 -162.60 2.70 12 0.34 -104.00 6267.00 27300 20240523 -38.06 14100 20241115 19.93 27300 -38.06 20240523 14100 19.93 20241115 27300 -38.06 20240523 14100 19.93 20241115 1.13 N 336260 100 65 억 7769054 N N 684 N 00 N
5 20241210 131129 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 16890 860 2 5.36 3367507350 201311 65.71 16100 16930 16100 20800 11230 16030 16727.94 11.86 0 21623 16656 16342 15986 15672 15316 16165 15495 65 4770 100 11860 10 1 65493726 11062 -162.40 2.70 12 0.31 -104.00 6267.00 27300 20240523 -38.13 14100 20241115 19.79 27300 -38.13 20240523 14100 19.79 20241115 27300 -38.13 20240523 14100 19.79 20241115 1.13 N 336260 100 65 억 7769054 N N 684 N 00 N
6 20241210 121127 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 16730 700 2 4.37 2670954940 159938 52.21 16100 16900 16100 20800 11230 16030 16700.00 11.86 0 24708 16656 16342 15986 15672 15316 16165 15495 65 4770 100 11860 10 1 65493726 10957 -160.87 2.67 12 0.24 -104.00 6267.00 27300 20240523 -38.72 14100 20241115 18.65 27300 -38.72 20240523 14100 18.65 20241115 27300 -38.72 20240523 14100 18.65 20241115 1.13 N 336260 100 65 억 7769054 N N 684 N 00 N
7 20241210 111126 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 16800 770 2 4.80 2297468130 137672 44.94 16100 16900 16100 20800 11230 16030 16688.06 11.86 0 25186 16656 16342 15986 15672 15316 16165 15495 65 4770 100 11860 10 1 65493726 11003 -161.54 2.68 12 0.21 -104.00 6267.00 27300 20240523 -38.46 14100 20241115 19.15 27300 -38.46 20240523 14100 19.15 20241115 27300 -38.46 20240523 14100 19.15 20241115 1.13 N 336260 100 65 억 7769054 N N 684 N 00 N
8 20241210 101127 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 16750 720 2 4.49 1945786930 116708 38.09 16100 16900 16100 20800 11230 16030 16672.35 11.86 0 32262 16656 16342 15986 15672 15316 16165 15495 65 4770 100 11860 10 1 65493726 10970 -161.06 2.67 12 0.18 -104.00 6267.00 27300 20240523 -38.64 14100 20241115 18.79 27300 -38.64 20240523 14100 18.79 20241115 27300 -38.64 20240523 14100 18.79 20241115 1.13 N 336260 100 65 억 7769054 N N 684 N 00 N
9 20241210 091134 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 16560 530 2 3.31 498145000 30259 9.88 16100 16660 16100 20800 11230 16030 16462.92 11.86 0 2556 16656 16342 15986 15672 15316 16165 15495 65 4770 100 11860 10 1 65493726 10846 -159.23 2.64 12 0.05 -104.00 6267.00 27300 20240523 -39.34 14100 20241115 17.45 27300 -39.34 20240523 14100 17.45 20241115 27300 -39.34 20240523 14100 17.45 20241115 1.13 N 336260 100 65 억 7769054 N N 684 N 00 N
10 20241209 161123 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 16030 -420 5 -2.55 4891423960 305707 95.80 16100 16300 15630 21350 11520 16450 16000.35 11.96 0 -34534 17496 16972 16276 15752 15056 17235 16015 65 4900 100 12170 10 1 65493726 10499 -154.13 2.56 12 0.47 -104.00 6267.00 27300 20240523 -41.28 14100 20241115 13.69 27300 -41.28 20240523 14100 13.69 20241115 27300 -41.28 20240523 14100 13.69 20241115 1.15 N 336260 100 65 억 7830015 N N 684 N 00 N
11 20241209 151125 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 16110 -340 5 -2.07 4613999620 288421 90.38 16100 16300 15630 21350 11520 16450 15997.44 11.96 0 -28535 17496 16972 16276 15752 15056 17235 16015 65 4900 100 12170 10 1 65493726 10551 -154.90 2.57 12 0.44 -104.00 6267.00 27300 20240523 -40.99 14100 20241115 14.26 27300 -40.99 20240523 14100 14.26 20241115 27300 -40.99 20240523 14100 14.26 20241115 1.15 N 336260 100 65 억 7830015 N N 175 N 00 N
12 20241209 141125 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 16150 -300 5 -1.82 3656683290 229226 71.83 16100 16300 15630 21350 11520 16450 15952.30 11.96 0 -10673 17496 16972 16276 15752 15056 17235 16015 65 4900 100 12170 10 1 65493726 10577 -155.29 2.58 12 0.35 -104.00 6267.00 27300 20240523 -40.84 14100 20241115 14.54 27300 -40.84 20240523 14100 14.54 20241115 27300 -40.84 20240523 14100 14.54 20241115 1.15 N 336260 100 65 억 7830015 N N 175 N 00 N