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
450080/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
20241210,161244,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75900,3500,2,4.83,40111459100,532376,87.49,73200,77000,72600,94100,50700,72400,75343.45,25.89,-1702,90527,78400,75400,73900,70900,69400,74650,70150,352,21700,500,50680,100,1,69070598,52425,892.94,6.55,12,0.77,85.00,11584.00,244000,20240111,-68.89,70100,20240805,8.27,244000,-68.89,20240111,70100,8.27,20240805,244000,-68.89,20240111,70100,8.27,20240805,1.02,N,450080,500,351 억,,17882601,N,N,2122,N,00,N
20241210,151247,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75800,3400,2,4.70,38622424200,512755,84.26,73200,77000,72600,94100,50700,72400,75324.56,25.89,-1702,93005,78400,75400,73900,70900,69400,74650,70150,352,21700,500,50680,100,1,69070598,52356,891.76,6.54,12,0.74,85.00,11584.00,244000,20240111,-68.93,70100,20240805,8.13,244000,-68.93,20240111,70100,8.13,20240805,244000,-68.93,20240111,70100,8.13,20240805,1.02,N,450080,500,351 억,,17882601,N,N,2380,N,00,N
20241210,141246,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76600,4200,2,5.80,34231757400,454747,74.73,73200,77000,72600,94100,50700,72400,75277.84,25.89,-1702,90512,78400,75400,73900,70900,69400,74650,70150,352,21700,500,50680,100,1,69070598,52908,901.18,6.61,12,0.66,85.00,11584.00,244000,20240111,-68.61,70100,20240805,9.27,244000,-68.61,20240111,70100,9.27,20240805,244000,-68.61,20240111,70100,9.27,20240805,1.02,N,450080,500,351 억,,17882601,N,N,2380,N,00,N
20241210,131248,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76800,4400,2,6.08,31269970600,416091,68.38,73200,77000,72600,94100,50700,72400,75153.17,25.89,-1702,88264,78400,75400,73900,70900,69400,74650,70150,352,21700,500,50680,100,1,69070598,53046,903.53,6.63,12,0.60,85.00,11584.00,244000,20240111,-68.52,70100,20240805,9.56,244000,-68.52,20240111,70100,9.56,20240805,244000,-68.52,20240111,70100,9.56,20240805,1.02,N,450080,500,351 억,,17882601,N,N,2380,N,00,N
20241210,121245,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75600,3200,2,4.42,27164433100,362259,59.53,73200,76600,72600,94100,50700,72400,74987.74,25.89,-1702,69820,78400,75400,73900,70900,69400,74650,70150,352,21700,500,50680,100,1,69070598,52217,889.41,6.53,12,0.52,85.00,11584.00,244000,20240111,-69.02,70100,20240805,7.85,244000,-69.02,20240111,70100,7.85,20240805,244000,-69.02,20240111,70100,7.85,20240805,1.02,N,450080,500,351 억,,17882601,N,N,2380,N,00,N
20241210,111245,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75600,3200,2,4.42,22738363500,304171,49.99,73200,76300,72600,94100,50700,72400,74756.85,25.89,-1702,57255,78400,75400,73900,70900,69400,74650,70150,352,21700,500,50680,100,1,69070598,52217,889.41,6.53,12,0.44,85.00,11584.00,244000,20240111,-69.02,70100,20240805,7.85,244000,-69.02,20240111,70100,7.85,20240805,244000,-69.02,20240111,70100,7.85,20240805,1.02,N,450080,500,351 억,,17882601,N,N,2380,N,00,N
20241210,101247,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75100,2700,2,3.73,16895910100,226858,37.28,73200,75800,72600,94100,50700,72400,74479.86,25.89,-1702,52976,78400,75400,73900,70900,69400,74650,70150,352,21700,500,50680,100,1,69070598,51872,883.53,6.48,12,0.33,85.00,11584.00,244000,20240111,-69.22,70100,20240805,7.13,244000,-69.22,20240111,70100,7.13,20240805,244000,-69.22,20240111,70100,7.13,20240805,1.02,N,450080,500,351 억,,17882601,N,N,2380,N,00,N
20241210,091254,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74300,1900,2,2.62,7138662400,96428,15.85,73200,74600,72600,94100,50700,72400,74034.62,25.89,-1702,24486,78400,75400,73900,70900,69400,74650,70150,352,21700,500,50680,100,1,69070598,51319,874.12,6.41,12,0.14,85.00,11584.00,244000,20240111,-69.55,70100,20240805,5.99,244000,-69.55,20240111,70100,5.99,20240805,244000,-69.55,20240111,70100,5.99,20240805,1.02,N,450080,500,351 억,,17882601,N,N,2380,N,00,N
20241209,161241,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72400,-3600,5,-4.74,44620260800,599723,67.01,74500,76900,72400,98800,53200,76000,74412.30,25.83,-2346,28323,81800,78900,76100,73200,70400,78850,73150,352,22800,500,53200,100,1,69070598,50007,851.76,6.25,12,0.87,85.00,11584.00,244000,20240111,-70.33,70100,20240805,3.28,244000,-70.33,20240111,70100,3.28,20240805,244000,-70.33,20240111,70100,3.28,20240805,1.06,N,450080,500,351 억,,17843492,N,N,2380,N,00,N
20241209,151244,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72800,-3200,5,-4.21,42027486800,564001,63.02,74500,76900,72600,98800,53200,76000,74515.99,25.83,-2346,19766,81800,78900,76100,73200,70400,78850,73150,352,22800,500,53200,100,1,69070598,50283,856.47,6.28,12,0.82,85.00,11584.00,244000,20240111,-70.16,70100,20240805,3.85,244000,-70.16,20240111,70100,3.85,20240805,244000,-70.16,20240111,70100,3.85,20240805,1.06,N,450080,500,351 억,,17843492,N,N,2697,N,00,N
20241209,141242,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73200,-2800,5,-3.68,35399119400,473126,52.87,74500,76900,73000,98800,53200,76000,74818.99,25.83,-2346,-2541,81800,78900,76100,73200,70400,78850,73150,352,22800,500,53200,100,1,69070598,50560,861.18,6.32,12,0.68,85.00,11584.00,244000,20240111,-70.00,70100,20240805,4.42,244000,-70.00,20240111,70100,4.42,20240805,244000,-70.00,20240111,70100,4.42,20240805,1.06,N,450080,500,351 억,,17843492,N,N,2697,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 161244 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 75900 3500 2 4.83 40111459100 532376 87.49 73200 77000 72600 94100 50700 72400 75343.45 25.89 -1702 90527 78400 75400 73900 70900 69400 74650 70150 352 21700 500 50680 100 1 69070598 52425 892.94 6.55 12 0.77 85.00 11584.00 244000 20240111 -68.89 70100 20240805 8.27 244000 -68.89 20240111 70100 8.27 20240805 244000 -68.89 20240111 70100 8.27 20240805 1.02 N 450080 500 351 억 17882601 N N 2122 N 00 N
3 20241210 151247 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 75800 3400 2 4.70 38622424200 512755 84.26 73200 77000 72600 94100 50700 72400 75324.56 25.89 -1702 93005 78400 75400 73900 70900 69400 74650 70150 352 21700 500 50680 100 1 69070598 52356 891.76 6.54 12 0.74 85.00 11584.00 244000 20240111 -68.93 70100 20240805 8.13 244000 -68.93 20240111 70100 8.13 20240805 244000 -68.93 20240111 70100 8.13 20240805 1.02 N 450080 500 351 억 17882601 N N 2380 N 00 N
4 20241210 141246 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 76600 4200 2 5.80 34231757400 454747 74.73 73200 77000 72600 94100 50700 72400 75277.84 25.89 -1702 90512 78400 75400 73900 70900 69400 74650 70150 352 21700 500 50680 100 1 69070598 52908 901.18 6.61 12 0.66 85.00 11584.00 244000 20240111 -68.61 70100 20240805 9.27 244000 -68.61 20240111 70100 9.27 20240805 244000 -68.61 20240111 70100 9.27 20240805 1.02 N 450080 500 351 억 17882601 N N 2380 N 00 N
5 20241210 131248 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 76800 4400 2 6.08 31269970600 416091 68.38 73200 77000 72600 94100 50700 72400 75153.17 25.89 -1702 88264 78400 75400 73900 70900 69400 74650 70150 352 21700 500 50680 100 1 69070598 53046 903.53 6.63 12 0.60 85.00 11584.00 244000 20240111 -68.52 70100 20240805 9.56 244000 -68.52 20240111 70100 9.56 20240805 244000 -68.52 20240111 70100 9.56 20240805 1.02 N 450080 500 351 억 17882601 N N 2380 N 00 N
6 20241210 121245 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 75600 3200 2 4.42 27164433100 362259 59.53 73200 76600 72600 94100 50700 72400 74987.74 25.89 -1702 69820 78400 75400 73900 70900 69400 74650 70150 352 21700 500 50680 100 1 69070598 52217 889.41 6.53 12 0.52 85.00 11584.00 244000 20240111 -69.02 70100 20240805 7.85 244000 -69.02 20240111 70100 7.85 20240805 244000 -69.02 20240111 70100 7.85 20240805 1.02 N 450080 500 351 억 17882601 N N 2380 N 00 N
7 20241210 111245 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 75600 3200 2 4.42 22738363500 304171 49.99 73200 76300 72600 94100 50700 72400 74756.85 25.89 -1702 57255 78400 75400 73900 70900 69400 74650 70150 352 21700 500 50680 100 1 69070598 52217 889.41 6.53 12 0.44 85.00 11584.00 244000 20240111 -69.02 70100 20240805 7.85 244000 -69.02 20240111 70100 7.85 20240805 244000 -69.02 20240111 70100 7.85 20240805 1.02 N 450080 500 351 억 17882601 N N 2380 N 00 N
8 20241210 101247 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 75100 2700 2 3.73 16895910100 226858 37.28 73200 75800 72600 94100 50700 72400 74479.86 25.89 -1702 52976 78400 75400 73900 70900 69400 74650 70150 352 21700 500 50680 100 1 69070598 51872 883.53 6.48 12 0.33 85.00 11584.00 244000 20240111 -69.22 70100 20240805 7.13 244000 -69.22 20240111 70100 7.13 20240805 244000 -69.22 20240111 70100 7.13 20240805 1.02 N 450080 500 351 억 17882601 N N 2380 N 00 N
9 20241210 091254 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 74300 1900 2 2.62 7138662400 96428 15.85 73200 74600 72600 94100 50700 72400 74034.62 25.89 -1702 24486 78400 75400 73900 70900 69400 74650 70150 352 21700 500 50680 100 1 69070598 51319 874.12 6.41 12 0.14 85.00 11584.00 244000 20240111 -69.55 70100 20240805 5.99 244000 -69.55 20240111 70100 5.99 20240805 244000 -69.55 20240111 70100 5.99 20240805 1.02 N 450080 500 351 억 17882601 N N 2380 N 00 N
10 20241209 161241 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 72400 -3600 5 -4.74 44620260800 599723 67.01 74500 76900 72400 98800 53200 76000 74412.30 25.83 -2346 28323 81800 78900 76100 73200 70400 78850 73150 352 22800 500 53200 100 1 69070598 50007 851.76 6.25 12 0.87 85.00 11584.00 244000 20240111 -70.33 70100 20240805 3.28 244000 -70.33 20240111 70100 3.28 20240805 244000 -70.33 20240111 70100 3.28 20240805 1.06 N 450080 500 351 억 17843492 N N 2380 N 00 N
11 20241209 151244 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 72800 -3200 5 -4.21 42027486800 564001 63.02 74500 76900 72600 98800 53200 76000 74515.99 25.83 -2346 19766 81800 78900 76100 73200 70400 78850 73150 352 22800 500 53200 100 1 69070598 50283 856.47 6.28 12 0.82 85.00 11584.00 244000 20240111 -70.16 70100 20240805 3.85 244000 -70.16 20240111 70100 3.85 20240805 244000 -70.16 20240111 70100 3.85 20240805 1.06 N 450080 500 351 억 17843492 N N 2697 N 00 N
12 20241209 141242 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 73200 -2800 5 -3.68 35399119400 473126 52.87 74500 76900 73000 98800 53200 76000 74818.99 25.83 -2346 -2541 81800 78900 76100 73200 70400 78850 73150 352 22800 500 53200 100 1 69070598 50560 861.18 6.32 12 0.68 85.00 11584.00 244000 20240111 -70.00 70100 20240805 4.42 244000 -70.00 20240111 70100 4.42 20240805 244000 -70.00 20240111 70100 4.42 20240805 1.06 N 450080 500 351 억 17843492 N N 2697 N 00 N