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
373220/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
20241210,161153,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,385000,-2500,5,-0.65,95931955000,247116,97.15,392000,396000,384500,503000,271500,387500,388213.14,4.90,-4588,-32749,406166,396832,388166,378832,370166,401500,383500,1170,115500,500,286750,500,1,234000000,900900,72.82,4.46,12,0.11,5287.00,86328.00,448000,20231201,-14.06,311000,20240805,23.79,444000,-13.29,20241008,311000,23.79,20240805,444000,-13.29,20241008,311000,23.79,20240805,0.07,N,373220,500,1170 억,,11465919,N,N,14811,N,00,N
20241210,151155,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,385500,-2000,5,-0.52,87400629500,224959,88.44,392000,396000,384500,503000,271500,387500,388519.29,4.90,-4588,-33460,406166,396832,388166,378832,370166,401500,383500,1170,115500,500,286750,500,1,234000000,902070,72.91,4.47,12,0.10,5287.00,86328.00,448000,20231201,-13.95,311000,20240805,23.95,444000,-13.18,20241008,311000,23.95,20240805,444000,-13.18,20241008,311000,23.95,20240805,0.07,N,373220,500,1170 억,,11465919,N,N,3450,N,00,N
20241210,141155,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,384500,-3000,5,-0.77,74312795000,190965,75.08,392000,396000,384500,503000,271500,387500,389145.92,4.90,-4588,-33362,406166,396832,388166,378832,370166,401500,383500,1170,115500,500,286750,500,1,234000000,899730,72.73,4.45,12,0.08,5287.00,86328.00,448000,20231201,-14.17,311000,20240805,23.63,444000,-13.40,20241008,311000,23.63,20240805,444000,-13.40,20241008,311000,23.63,20240805,0.07,N,373220,500,1170 억,,11465919,N,N,3450,N,00,N
20241210,131157,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,388000,500,2,0.13,58886664500,150980,59.36,392000,396000,385500,503000,271500,387500,390034.22,4.90,-4588,-21733,406166,396832,388166,378832,370166,401500,383500,1170,115500,500,286750,500,1,234000000,907920,73.39,4.49,12,0.06,5287.00,86328.00,448000,20231201,-13.39,311000,20240805,24.76,444000,-12.61,20241008,311000,24.76,20240805,444000,-12.61,20241008,311000,24.76,20240805,0.07,N,373220,500,1170 억,,11465919,N,N,3450,N,00,N
20241210,121155,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,387500,0,3,0.00,48970721000,125312,49.27,392000,396000,387000,503000,271500,387500,390797.64,4.90,-4588,-16840,406166,396832,388166,378832,370166,401500,383500,1170,115500,500,286750,500,1,234000000,906750,73.29,4.49,12,0.05,5287.00,86328.00,448000,20231201,-13.50,311000,20240805,24.60,444000,-12.73,20241008,311000,24.60,20240805,444000,-12.73,20241008,311000,24.60,20240805,0.07,N,373220,500,1170 억,,11465919,N,N,3450,N,00,N
20241210,111154,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,388500,1000,2,0.26,37246314500,95086,37.38,392000,396000,388000,503000,271500,387500,391724.17,4.90,-4588,-13067,406166,396832,388166,378832,370166,401500,383500,1170,115500,500,286750,500,1,234000000,909090,73.48,4.50,12,0.04,5287.00,86328.00,448000,20231201,-13.28,311000,20240805,24.92,444000,-12.50,20241008,311000,24.92,20240805,444000,-12.50,20241008,311000,24.92,20240805,0.07,N,373220,500,1170 억,,11465919,N,N,3450,N,00,N
20241210,101156,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,392000,4500,2,1.16,23530363500,59936,23.56,392000,396000,389500,503000,271500,387500,392615.13,4.90,-4588,-3689,406166,396832,388166,378832,370166,401500,383500,1170,115500,500,286750,500,1,234000000,917280,74.14,4.54,12,0.03,5287.00,86328.00,448000,20231201,-12.50,311000,20240805,26.05,444000,-11.71,20241008,311000,26.05,20240805,444000,-11.71,20241008,311000,26.05,20240805,0.07,N,373220,500,1170 억,,11465919,N,N,3450,N,00,N
20241210,091203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,392500,5000,2,1.29,10034219500,25501,10.03,392000,396000,390500,503000,271500,387500,393549.08,4.90,-4588,371,406166,396832,388166,378832,370166,401500,383500,1170,115500,500,286750,500,1,234000000,918450,74.24,4.55,12,0.01,5287.00,86328.00,448000,20231201,-12.39,311000,20240805,26.21,444000,-11.60,20241008,311000,26.21,20240805,444000,-11.60,20241008,311000,26.21,20240805,0.07,N,373220,500,1170 억,,11465919,N,N,3450,N,00,N
20241209,161151,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,387500,-3000,5,-0.77,98015563500,251642,94.92,385500,397500,379500,507000,273500,390500,389506.83,4.91,-6324,4252,404166,397332,390166,383332,376166,400750,386750,1170,116500,500,288970,500,1,234000000,906750,73.29,4.49,12,0.11,5287.00,86328.00,454500,20231130,-14.74,311000,20240805,24.60,444000,-12.73,20241008,311000,24.60,20240805,444000,-12.73,20241008,311000,24.60,20240805,0.07,N,373220,500,1170 억,,11484887,N,N,3450,N,00,N
20241209,151153,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,388500,-2000,5,-0.51,90780150500,232986,87.88,385500,397500,379500,507000,273500,390500,389636.86,4.91,-6324,4576,404166,397332,390166,383332,376166,400750,386750,1170,116500,500,288970,500,1,234000000,909090,73.48,4.50,12,0.10,5287.00,86328.00,454500,20231130,-14.52,311000,20240805,24.92,444000,-12.50,20241008,311000,24.92,20240805,444000,-12.50,20241008,311000,24.92,20240805,0.07,N,373220,500,1170 억,,11484887,N,N,6656,N,00,N
20241209,141152,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,389500,-1000,5,-0.26,80427810000,206401,77.85,385500,397500,379500,507000,273500,390500,389666.72,4.91,-6324,6615,404166,397332,390166,383332,376166,400750,386750,1170,116500,500,288970,500,1,234000000,911430,73.67,4.51,12,0.09,5287.00,86328.00,454500,20231130,-14.30,311000,20240805,25.24,444000,-12.27,20241008,311000,25.24,20240805,444000,-12.27,20241008,311000,25.24,20240805,0.07,N,373220,500,1170 억,,11484887,N,N,6656,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 161153 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 385000 -2500 5 -0.65 95931955000 247116 97.15 392000 396000 384500 503000 271500 387500 388213.14 4.90 -4588 -32749 406166 396832 388166 378832 370166 401500 383500 1170 115500 500 286750 500 1 234000000 900900 72.82 4.46 12 0.11 5287.00 86328.00 448000 20231201 -14.06 311000 20240805 23.79 444000 -13.29 20241008 311000 23.79 20240805 444000 -13.29 20241008 311000 23.79 20240805 0.07 N 373220 500 1170 억 11465919 N N 14811 N 00 N
3 20241210 151155 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 385500 -2000 5 -0.52 87400629500 224959 88.44 392000 396000 384500 503000 271500 387500 388519.29 4.90 -4588 -33460 406166 396832 388166 378832 370166 401500 383500 1170 115500 500 286750 500 1 234000000 902070 72.91 4.47 12 0.10 5287.00 86328.00 448000 20231201 -13.95 311000 20240805 23.95 444000 -13.18 20241008 311000 23.95 20240805 444000 -13.18 20241008 311000 23.95 20240805 0.07 N 373220 500 1170 억 11465919 N N 3450 N 00 N
4 20241210 141155 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 384500 -3000 5 -0.77 74312795000 190965 75.08 392000 396000 384500 503000 271500 387500 389145.92 4.90 -4588 -33362 406166 396832 388166 378832 370166 401500 383500 1170 115500 500 286750 500 1 234000000 899730 72.73 4.45 12 0.08 5287.00 86328.00 448000 20231201 -14.17 311000 20240805 23.63 444000 -13.40 20241008 311000 23.63 20240805 444000 -13.40 20241008 311000 23.63 20240805 0.07 N 373220 500 1170 억 11465919 N N 3450 N 00 N
5 20241210 131157 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 388000 500 2 0.13 58886664500 150980 59.36 392000 396000 385500 503000 271500 387500 390034.22 4.90 -4588 -21733 406166 396832 388166 378832 370166 401500 383500 1170 115500 500 286750 500 1 234000000 907920 73.39 4.49 12 0.06 5287.00 86328.00 448000 20231201 -13.39 311000 20240805 24.76 444000 -12.61 20241008 311000 24.76 20240805 444000 -12.61 20241008 311000 24.76 20240805 0.07 N 373220 500 1170 억 11465919 N N 3450 N 00 N
6 20241210 121155 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 387500 0 3 0.00 48970721000 125312 49.27 392000 396000 387000 503000 271500 387500 390797.64 4.90 -4588 -16840 406166 396832 388166 378832 370166 401500 383500 1170 115500 500 286750 500 1 234000000 906750 73.29 4.49 12 0.05 5287.00 86328.00 448000 20231201 -13.50 311000 20240805 24.60 444000 -12.73 20241008 311000 24.60 20240805 444000 -12.73 20241008 311000 24.60 20240805 0.07 N 373220 500 1170 억 11465919 N N 3450 N 00 N
7 20241210 111154 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 388500 1000 2 0.26 37246314500 95086 37.38 392000 396000 388000 503000 271500 387500 391724.17 4.90 -4588 -13067 406166 396832 388166 378832 370166 401500 383500 1170 115500 500 286750 500 1 234000000 909090 73.48 4.50 12 0.04 5287.00 86328.00 448000 20231201 -13.28 311000 20240805 24.92 444000 -12.50 20241008 311000 24.92 20240805 444000 -12.50 20241008 311000 24.92 20240805 0.07 N 373220 500 1170 억 11465919 N N 3450 N 00 N
8 20241210 101156 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 392000 4500 2 1.16 23530363500 59936 23.56 392000 396000 389500 503000 271500 387500 392615.13 4.90 -4588 -3689 406166 396832 388166 378832 370166 401500 383500 1170 115500 500 286750 500 1 234000000 917280 74.14 4.54 12 0.03 5287.00 86328.00 448000 20231201 -12.50 311000 20240805 26.05 444000 -11.71 20241008 311000 26.05 20240805 444000 -11.71 20241008 311000 26.05 20240805 0.07 N 373220 500 1170 억 11465919 N N 3450 N 00 N
9 20241210 091203 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 392500 5000 2 1.29 10034219500 25501 10.03 392000 396000 390500 503000 271500 387500 393549.08 4.90 -4588 371 406166 396832 388166 378832 370166 401500 383500 1170 115500 500 286750 500 1 234000000 918450 74.24 4.55 12 0.01 5287.00 86328.00 448000 20231201 -12.39 311000 20240805 26.21 444000 -11.60 20241008 311000 26.21 20240805 444000 -11.60 20241008 311000 26.21 20240805 0.07 N 373220 500 1170 억 11465919 N N 3450 N 00 N
10 20241209 161151 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 387500 -3000 5 -0.77 98015563500 251642 94.92 385500 397500 379500 507000 273500 390500 389506.83 4.91 -6324 4252 404166 397332 390166 383332 376166 400750 386750 1170 116500 500 288970 500 1 234000000 906750 73.29 4.49 12 0.11 5287.00 86328.00 454500 20231130 -14.74 311000 20240805 24.60 444000 -12.73 20241008 311000 24.60 20240805 444000 -12.73 20241008 311000 24.60 20240805 0.07 N 373220 500 1170 억 11484887 N N 3450 N 00 N
11 20241209 151153 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 388500 -2000 5 -0.51 90780150500 232986 87.88 385500 397500 379500 507000 273500 390500 389636.86 4.91 -6324 4576 404166 397332 390166 383332 376166 400750 386750 1170 116500 500 288970 500 1 234000000 909090 73.48 4.50 12 0.10 5287.00 86328.00 454500 20231130 -14.52 311000 20240805 24.92 444000 -12.50 20241008 311000 24.92 20240805 444000 -12.50 20241008 311000 24.92 20240805 0.07 N 373220 500 1170 억 11484887 N N 6656 N 00 N
12 20241209 141152 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 389500 -1000 5 -0.26 80427810000 206401 77.85 385500 397500 379500 507000 273500 390500 389666.72 4.91 -6324 6615 404166 397332 390166 383332 376166 400750 386750 1170 116500 500 288970 500 1 234000000 911430 73.67 4.51 12 0.09 5287.00 86328.00 454500 20231130 -14.30 311000 20240805 25.24 444000 -12.27 20241008 311000 25.24 20240805 444000 -12.27 20241008 311000 25.24 20240805 0.07 N 373220 500 1170 억 11484887 N N 6656 N 00 N