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
361610/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
20241210,161145,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,23650,850,2,3.73,3934244850,166231,62.39,22800,24100,22800,29600,16000,22800,23667.37,7.50,0,59009,24633,23716,23183,22266,21733,23450,22000,713,6800,1000,16410,50,1,71297592,16862,20.53,0.70,12,0.23,1152.00,33825.00,88000,20231208,-73.12,22650,20241209,4.42,86500,-72.66,20240105,22650,4.42,20241209,87800,-73.06,20231215,22650,4.42,20241209,0.84,N,361610,1000,712 억,,5348302,N,N,1035,N,00,N
20241210,151148,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,23650,850,2,3.73,3790171200,160140,60.10,22800,24100,22800,29600,16000,22800,23667.86,7.50,0,58531,24633,23716,23183,22266,21733,23450,22000,713,6800,1000,16410,50,1,71297592,16862,20.53,0.70,12,0.22,1152.00,33825.00,88000,20231208,-73.12,22650,20241209,4.42,86500,-72.66,20240105,22650,4.42,20241209,87800,-73.06,20231215,22650,4.42,20241209,0.84,N,361610,1000,712 억,,5348302,N,N,1199,N,00,N
20241210,141147,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,23650,850,2,3.73,3332101250,140743,52.82,22800,24100,22800,29600,16000,22800,23675.08,7.50,0,52700,24633,23716,23183,22266,21733,23450,22000,713,6800,1000,16410,50,1,71297592,16862,20.53,0.70,12,0.20,1152.00,33825.00,88000,20231208,-73.12,22650,20241209,4.42,86500,-72.66,20240105,22650,4.42,20241209,87800,-73.06,20231215,22650,4.42,20241209,0.84,N,361610,1000,712 억,,5348302,N,N,1199,N,00,N
20241210,131150,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,23900,1100,2,4.82,2856177850,120707,45.30,22800,24100,22800,29600,16000,22800,23662.07,7.50,0,44118,24633,23716,23183,22266,21733,23450,22000,713,6800,1000,16410,50,1,71297592,17040,20.75,0.71,12,0.17,1152.00,33825.00,88000,20231208,-72.84,22650,20241209,5.52,86500,-72.37,20240105,22650,5.52,20241209,87800,-72.78,20231215,22650,5.52,20241209,0.84,N,361610,1000,712 억,,5348302,N,N,1199,N,00,N
20241210,121147,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,23850,1050,2,4.61,2532789850,107118,40.20,22800,24100,22800,29600,16000,22800,23644.86,7.50,0,39623,24633,23716,23183,22266,21733,23450,22000,713,6800,1000,16410,50,1,71297592,17004,20.70,0.71,12,0.15,1152.00,33825.00,88000,20231208,-72.90,22650,20241209,5.30,86500,-72.43,20240105,22650,5.30,20241209,87800,-72.84,20231215,22650,5.30,20241209,0.84,N,361610,1000,712 억,,5348302,N,N,1199,N,00,N
20241210,111147,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,24000,1200,2,5.26,2106982400,89323,33.52,22800,24050,22800,29600,16000,22800,23588.35,7.50,0,36232,24633,23716,23183,22266,21733,23450,22000,713,6800,1000,16410,50,1,71297592,17111,20.83,0.71,12,0.13,1152.00,33825.00,88000,20231208,-72.73,22650,20241209,5.96,86500,-72.25,20240105,22650,5.96,20241209,87800,-72.67,20231215,22650,5.96,20241209,0.84,N,361610,1000,712 억,,5348302,N,N,1199,N,00,N
20241210,101148,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,23800,1000,2,4.39,1555918900,66263,24.87,22800,23900,22800,29600,16000,22800,23480.96,7.50,0,23355,24633,23716,23183,22266,21733,23450,22000,713,6800,1000,16410,50,1,71297592,16969,20.66,0.70,12,0.09,1152.00,33825.00,88000,20231208,-72.95,22650,20241209,5.08,86500,-72.49,20240105,22650,5.08,20241209,87800,-72.89,20231215,22650,5.08,20241209,0.84,N,361610,1000,712 억,,5348302,N,N,1199,N,00,N
20241210,091155,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,23400,600,2,2.63,494353450,21325,8.00,22800,23500,22800,29600,16000,22800,23181.87,7.50,0,4982,24633,23716,23183,22266,21733,23450,22000,713,6800,1000,16410,50,1,71297592,16684,20.31,0.69,12,0.03,1152.00,33825.00,88000,20231208,-73.41,22650,20241209,3.31,86500,-72.95,20240105,22650,3.31,20241209,87800,-73.35,20231215,22650,3.31,20241209,0.84,N,361610,1000,712 억,,5348302,N,N,1199,N,00,N
20241209,161144,55,30.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,22800,-1400,5,-5.79,6110989500,265611,138.80,24050,24100,22650,31450,16950,24200,23007.45,7.53,0,44517,25100,24650,24150,23700,23200,24875,23925,713,7250,1000,17420,50,1,71297592,16256,19.79,0.67,12,0.37,1152.00,33825.00,88000,20231208,-74.09,22650,20241209,0.66,86500,-73.64,20240105,22650,0.66,20241209,87800,-74.03,20231215,22650,0.66,20241209,0.83,N,361610,1000,712 억,,5370573,N,N,1199,N,00,N
20241209,151146,55,30.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,22700,-1500,5,-6.20,5507511950,239090,124.94,24050,24100,22700,31450,16950,24200,23035.30,7.53,0,37272,25100,24650,24150,23700,23200,24875,23925,713,7250,1000,17420,50,1,71297592,16185,19.70,0.67,12,0.34,1152.00,33825.00,88000,20231208,-74.20,22700,20241209,0.00,86500,-73.76,20240105,22700,0.00,20241209,87800,-74.15,20231215,22700,0.00,20241209,0.83,N,361610,1000,712 억,,5370573,N,N,284,N,00,N
20241209,141145,55,30.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,N,22900,-1300,5,-5.37,4570994550,198004,103.47,24050,24100,22700,31450,16950,24200,23085.36,7.53,0,21698,25100,24650,24150,23700,23200,24875,23925,713,7250,1000,17420,50,1,71297592,16327,19.88,0.68,12,0.28,1152.00,33825.00,88000,20231208,-73.98,22700,20241209,0.88,86500,-73.53,20240105,22700,0.88,20241209,87800,-73.92,20231215,22700,0.88,20241209,0.83,N,361610,1000,712 억,,5370573,N,N,284,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 161145 55 30.00 KOSPI200 전기.전자 N N N Y 40 N 23650 850 2 3.73 3934244850 166231 62.39 22800 24100 22800 29600 16000 22800 23667.37 7.50 0 59009 24633 23716 23183 22266 21733 23450 22000 713 6800 1000 16410 50 1 71297592 16862 20.53 0.70 12 0.23 1152.00 33825.00 88000 20231208 -73.12 22650 20241209 4.42 86500 -72.66 20240105 22650 4.42 20241209 87800 -73.06 20231215 22650 4.42 20241209 0.84 N 361610 1000 712 억 5348302 N N 1035 N 00 N
3 20241210 151148 55 30.00 KOSPI200 전기.전자 N N N Y 40 N 23650 850 2 3.73 3790171200 160140 60.10 22800 24100 22800 29600 16000 22800 23667.86 7.50 0 58531 24633 23716 23183 22266 21733 23450 22000 713 6800 1000 16410 50 1 71297592 16862 20.53 0.70 12 0.22 1152.00 33825.00 88000 20231208 -73.12 22650 20241209 4.42 86500 -72.66 20240105 22650 4.42 20241209 87800 -73.06 20231215 22650 4.42 20241209 0.84 N 361610 1000 712 억 5348302 N N 1199 N 00 N
4 20241210 141147 55 30.00 KOSPI200 전기.전자 N N N Y 40 N 23650 850 2 3.73 3332101250 140743 52.82 22800 24100 22800 29600 16000 22800 23675.08 7.50 0 52700 24633 23716 23183 22266 21733 23450 22000 713 6800 1000 16410 50 1 71297592 16862 20.53 0.70 12 0.20 1152.00 33825.00 88000 20231208 -73.12 22650 20241209 4.42 86500 -72.66 20240105 22650 4.42 20241209 87800 -73.06 20231215 22650 4.42 20241209 0.84 N 361610 1000 712 억 5348302 N N 1199 N 00 N
5 20241210 131150 55 30.00 KOSPI200 전기.전자 N N N Y 40 N 23900 1100 2 4.82 2856177850 120707 45.30 22800 24100 22800 29600 16000 22800 23662.07 7.50 0 44118 24633 23716 23183 22266 21733 23450 22000 713 6800 1000 16410 50 1 71297592 17040 20.75 0.71 12 0.17 1152.00 33825.00 88000 20231208 -72.84 22650 20241209 5.52 86500 -72.37 20240105 22650 5.52 20241209 87800 -72.78 20231215 22650 5.52 20241209 0.84 N 361610 1000 712 억 5348302 N N 1199 N 00 N
6 20241210 121147 55 30.00 KOSPI200 전기.전자 N N N Y 40 N 23850 1050 2 4.61 2532789850 107118 40.20 22800 24100 22800 29600 16000 22800 23644.86 7.50 0 39623 24633 23716 23183 22266 21733 23450 22000 713 6800 1000 16410 50 1 71297592 17004 20.70 0.71 12 0.15 1152.00 33825.00 88000 20231208 -72.90 22650 20241209 5.30 86500 -72.43 20240105 22650 5.30 20241209 87800 -72.84 20231215 22650 5.30 20241209 0.84 N 361610 1000 712 억 5348302 N N 1199 N 00 N
7 20241210 111147 55 30.00 KOSPI200 전기.전자 N N N Y 40 N 24000 1200 2 5.26 2106982400 89323 33.52 22800 24050 22800 29600 16000 22800 23588.35 7.50 0 36232 24633 23716 23183 22266 21733 23450 22000 713 6800 1000 16410 50 1 71297592 17111 20.83 0.71 12 0.13 1152.00 33825.00 88000 20231208 -72.73 22650 20241209 5.96 86500 -72.25 20240105 22650 5.96 20241209 87800 -72.67 20231215 22650 5.96 20241209 0.84 N 361610 1000 712 억 5348302 N N 1199 N 00 N
8 20241210 101148 55 30.00 KOSPI200 전기.전자 N N N Y 40 N 23800 1000 2 4.39 1555918900 66263 24.87 22800 23900 22800 29600 16000 22800 23480.96 7.50 0 23355 24633 23716 23183 22266 21733 23450 22000 713 6800 1000 16410 50 1 71297592 16969 20.66 0.70 12 0.09 1152.00 33825.00 88000 20231208 -72.95 22650 20241209 5.08 86500 -72.49 20240105 22650 5.08 20241209 87800 -72.89 20231215 22650 5.08 20241209 0.84 N 361610 1000 712 억 5348302 N N 1199 N 00 N
9 20241210 091155 55 30.00 KOSPI200 전기.전자 N N N Y 40 N 23400 600 2 2.63 494353450 21325 8.00 22800 23500 22800 29600 16000 22800 23181.87 7.50 0 4982 24633 23716 23183 22266 21733 23450 22000 713 6800 1000 16410 50 1 71297592 16684 20.31 0.69 12 0.03 1152.00 33825.00 88000 20231208 -73.41 22650 20241209 3.31 86500 -72.95 20240105 22650 3.31 20241209 87800 -73.35 20231215 22650 3.31 20241209 0.84 N 361610 1000 712 억 5348302 N N 1199 N 00 N
10 20241209 161144 55 30.00 KOSPI200 신저가 전기.전자 N N N Y 40 N 22800 -1400 5 -5.79 6110989500 265611 138.80 24050 24100 22650 31450 16950 24200 23007.45 7.53 0 44517 25100 24650 24150 23700 23200 24875 23925 713 7250 1000 17420 50 1 71297592 16256 19.79 0.67 12 0.37 1152.00 33825.00 88000 20231208 -74.09 22650 20241209 0.66 86500 -73.64 20240105 22650 0.66 20241209 87800 -74.03 20231215 22650 0.66 20241209 0.83 N 361610 1000 712 억 5370573 N N 1199 N 00 N
11 20241209 151146 55 30.00 KOSPI200 신저가 전기.전자 N N N Y 40 N 22700 -1500 5 -6.20 5507511950 239090 124.94 24050 24100 22700 31450 16950 24200 23035.30 7.53 0 37272 25100 24650 24150 23700 23200 24875 23925 713 7250 1000 17420 50 1 71297592 16185 19.70 0.67 12 0.34 1152.00 33825.00 88000 20231208 -74.20 22700 20241209 0.00 86500 -73.76 20240105 22700 0.00 20241209 87800 -74.15 20231215 22700 0.00 20241209 0.83 N 361610 1000 712 억 5370573 N N 284 N 00 N
12 20241209 141145 55 30.00 KOSPI200 신저가 전기.전자 N N N Y 40 N 22900 -1300 5 -5.37 4570994550 198004 103.47 24050 24100 22700 31450 16950 24200 23085.36 7.53 0 21698 25100 24650 24150 23700 23200 24875 23925 713 7250 1000 17420 50 1 71297592 16327 19.88 0.68 12 0.28 1152.00 33825.00 88000 20231208 -73.98 22700 20241209 0.88 86500 -73.53 20240105 22700 0.88 20241209 87800 -73.92 20231215 22700 0.88 20241209 0.83 N 361610 1000 712 억 5370573 N N 284 N 00 N