ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
003670/price/prices-20241101.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
20241118,160146,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,172400,4800,2,2.86,93554499900,548248,49.92,167600,174900,164000,217500,117400,167600,170641.22,9.71,0,76148,183733,175666,168833,160766,153933,172250,157350,387,49900,500,117320,100,1,77463220,133547,464.69,5.67,12,0.71,371.00,30412.00,382000,20231221,-54.87,162000,20241115,6.42,362000,-52.38,20240102,162000,6.42,20241115,382000,-54.87,20231221,162000,6.42,20241115,0.95,N,003670,500,387 억,,7522724,N,N,11507,N,00,N
20241118,150146,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,171500,3900,2,2.33,86139976800,505104,45.99,167600,174900,164000,217500,117400,167600,170542.67,9.71,0,68203,183733,175666,168833,160766,153933,172250,157350,387,49900,500,117320,100,1,77463220,132849,462.26,5.64,12,0.65,371.00,30412.00,382000,20231221,-55.10,162000,20241115,5.86,362000,-52.62,20240102,162000,5.86,20241115,382000,-55.10,20231221,162000,5.86,20241115,0.95,N,003670,500,387 억,,7522724,N,N,19358,N,00,N
20241118,140146,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,171700,4100,2,2.45,76077511100,446172,40.62,167600,174900,164000,217500,117400,167600,170515.63,9.71,0,58708,183733,175666,168833,160766,153933,172250,157350,387,49900,500,117320,100,1,77463220,133004,462.80,5.65,12,0.58,371.00,30412.00,382000,20231221,-55.05,162000,20241115,5.99,362000,-52.57,20240102,162000,5.99,20241115,382000,-55.05,20231221,162000,5.99,20241115,0.95,N,003670,500,387 억,,7522724,N,N,19358,N,00,N
20241118,130146,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,172800,5200,2,3.10,70076100200,411362,37.45,167600,174900,164000,217500,117400,167600,170355.53,9.71,0,50272,183733,175666,168833,160766,153933,172250,157350,387,49900,500,117320,100,1,77463220,133856,465.77,5.68,12,0.53,371.00,30412.00,382000,20231221,-54.76,162000,20241115,6.67,362000,-52.27,20240102,162000,6.67,20241115,382000,-54.76,20231221,162000,6.67,20241115,0.95,N,003670,500,387 억,,7522724,N,N,19358,N,00,N
20241118,120147,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,172300,4700,2,2.80,64492227500,378944,34.50,167600,174900,164000,217500,117400,167600,170193.54,9.71,0,42558,183733,175666,168833,160766,153933,172250,157350,387,49900,500,117320,100,1,77463220,133469,464.42,5.67,12,0.49,371.00,30412.00,382000,20231221,-54.90,162000,20241115,6.36,362000,-52.40,20240102,162000,6.36,20241115,382000,-54.90,20231221,162000,6.36,20241115,0.95,N,003670,500,387 억,,7522724,N,N,19358,N,00,N
20241118,110146,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,172500,4900,2,2.92,58169111400,342295,31.16,167600,174900,164000,217500,117400,167600,169942.74,9.71,0,36003,183733,175666,168833,160766,153933,172250,157350,387,49900,500,117320,100,1,77463220,133624,464.96,5.67,12,0.44,371.00,30412.00,382000,20231221,-54.84,162000,20241115,6.48,362000,-52.35,20240102,162000,6.48,20241115,382000,-54.84,20231221,162000,6.48,20241115,0.95,N,003670,500,387 억,,7522724,N,N,19358,N,00,N
20241118,100146,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,173800,6200,2,3.70,46240692700,273625,24.91,167600,173900,164000,217500,117400,167600,168996.07,9.71,0,25487,183733,175666,168833,160766,153933,172250,157350,387,49900,500,117320,100,1,77463220,134631,468.46,5.71,12,0.35,371.00,30412.00,382000,20231221,-54.50,162000,20241115,7.28,362000,-51.99,20240102,162000,7.28,20241115,382000,-54.50,20231221,162000,7.28,20241115,0.95,N,003670,500,387 억,,7522724,N,N,19358,N,00,N
20241118,090145,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,167400,-200,5,-0.12,4856834800,28844,2.63,167600,169900,167400,217500,117400,167600,168399.87,9.71,0,1928,183733,175666,168833,160766,153933,172250,157350,387,49900,500,117320,100,1,77463220,129673,451.21,5.50,12,0.04,371.00,30412.00,382000,20231221,-56.18,162000,20241115,3.33,362000,-53.76,20240102,162000,3.33,20241115,382000,-56.18,20231221,162000,3.33,20241115,0.95,N,003670,500,387 억,,7522724,N,N,19358,N,00,N
20241115,160147,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,167600,-17600,5,-9.50,180780246500,1081330,113.34,173700,176900,162000,240500,129700,185200,167180.39,9.63,0,132076,210733,197966,188733,175966,166733,193350,171350,387,55300,500,129640,100,1,77463220,129828,451.75,5.51,12,1.40,371.00,30412.00,382000,20231221,-56.13,162000,20241115,3.46,362000,-53.70,20240102,162000,3.46,20241115,382000,-56.13,20231221,162000,3.46,20241115,0.95,N,003670,500,387 억,,7457703,N,N,19358,N,00,N
20241115,150151,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,167600,-17600,5,-9.50,163815201000,979470,102.67,173700,176900,162000,240500,129700,185200,167246.97,9.63,0,107902,210733,197966,188733,175966,166733,193350,171350,387,55300,500,129640,100,1,77463220,129828,451.75,5.51,12,1.26,371.00,30412.00,382000,20231221,-56.13,162000,20241115,3.46,362000,-53.70,20240102,162000,3.46,20241115,382000,-56.13,20231221,162000,3.46,20241115,0.95,N,003670,500,387 억,,7457703,N,N,15073,N,00,N
20241115,140149,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,169800,-15400,5,-8.32,145638099500,872484,91.45,173700,176900,162000,240500,129700,185200,166921.40,9.63,0,106451,210733,197966,188733,175966,166733,193350,171350,387,55300,500,129640,100,1,77463220,131533,457.68,5.58,12,1.13,371.00,30412.00,382000,20231221,-55.55,162000,20241115,4.81,362000,-53.09,20240102,162000,4.81,20241115,382000,-55.55,20231221,162000,4.81,20241115,0.95,N,003670,500,387 억,,7457703,N,N,15073,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 20241118 160146 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 172400 4800 2 2.86 93554499900 548248 49.92 167600 174900 164000 217500 117400 167600 170641.22 9.71 0 76148 183733 175666 168833 160766 153933 172250 157350 387 49900 500 117320 100 1 77463220 133547 464.69 5.67 12 0.71 371.00 30412.00 382000 20231221 -54.87 162000 20241115 6.42 362000 -52.38 20240102 162000 6.42 20241115 382000 -54.87 20231221 162000 6.42 20241115 0.95 N 003670 500 387 억 7522724 N N 11507 N 00 N
3 20241118 150146 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 171500 3900 2 2.33 86139976800 505104 45.99 167600 174900 164000 217500 117400 167600 170542.67 9.71 0 68203 183733 175666 168833 160766 153933 172250 157350 387 49900 500 117320 100 1 77463220 132849 462.26 5.64 12 0.65 371.00 30412.00 382000 20231221 -55.10 162000 20241115 5.86 362000 -52.62 20240102 162000 5.86 20241115 382000 -55.10 20231221 162000 5.86 20241115 0.95 N 003670 500 387 억 7522724 N N 19358 N 00 N
4 20241118 140146 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 171700 4100 2 2.45 76077511100 446172 40.62 167600 174900 164000 217500 117400 167600 170515.63 9.71 0 58708 183733 175666 168833 160766 153933 172250 157350 387 49900 500 117320 100 1 77463220 133004 462.80 5.65 12 0.58 371.00 30412.00 382000 20231221 -55.05 162000 20241115 5.99 362000 -52.57 20240102 162000 5.99 20241115 382000 -55.05 20231221 162000 5.99 20241115 0.95 N 003670 500 387 억 7522724 N N 19358 N 00 N
5 20241118 130146 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 172800 5200 2 3.10 70076100200 411362 37.45 167600 174900 164000 217500 117400 167600 170355.53 9.71 0 50272 183733 175666 168833 160766 153933 172250 157350 387 49900 500 117320 100 1 77463220 133856 465.77 5.68 12 0.53 371.00 30412.00 382000 20231221 -54.76 162000 20241115 6.67 362000 -52.27 20240102 162000 6.67 20241115 382000 -54.76 20231221 162000 6.67 20241115 0.95 N 003670 500 387 억 7522724 N N 19358 N 00 N
6 20241118 120147 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 172300 4700 2 2.80 64492227500 378944 34.50 167600 174900 164000 217500 117400 167600 170193.54 9.71 0 42558 183733 175666 168833 160766 153933 172250 157350 387 49900 500 117320 100 1 77463220 133469 464.42 5.67 12 0.49 371.00 30412.00 382000 20231221 -54.90 162000 20241115 6.36 362000 -52.40 20240102 162000 6.36 20241115 382000 -54.90 20231221 162000 6.36 20241115 0.95 N 003670 500 387 억 7522724 N N 19358 N 00 N
7 20241118 110146 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 172500 4900 2 2.92 58169111400 342295 31.16 167600 174900 164000 217500 117400 167600 169942.74 9.71 0 36003 183733 175666 168833 160766 153933 172250 157350 387 49900 500 117320 100 1 77463220 133624 464.96 5.67 12 0.44 371.00 30412.00 382000 20231221 -54.84 162000 20241115 6.48 362000 -52.35 20240102 162000 6.48 20241115 382000 -54.84 20231221 162000 6.48 20241115 0.95 N 003670 500 387 억 7522724 N N 19358 N 00 N
8 20241118 100146 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 173800 6200 2 3.70 46240692700 273625 24.91 167600 173900 164000 217500 117400 167600 168996.07 9.71 0 25487 183733 175666 168833 160766 153933 172250 157350 387 49900 500 117320 100 1 77463220 134631 468.46 5.71 12 0.35 371.00 30412.00 382000 20231221 -54.50 162000 20241115 7.28 362000 -51.99 20240102 162000 7.28 20241115 382000 -54.50 20231221 162000 7.28 20241115 0.95 N 003670 500 387 억 7522724 N N 19358 N 00 N
9 20241118 090145 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 167400 -200 5 -0.12 4856834800 28844 2.63 167600 169900 167400 217500 117400 167600 168399.87 9.71 0 1928 183733 175666 168833 160766 153933 172250 157350 387 49900 500 117320 100 1 77463220 129673 451.21 5.50 12 0.04 371.00 30412.00 382000 20231221 -56.18 162000 20241115 3.33 362000 -53.76 20240102 162000 3.33 20241115 382000 -56.18 20231221 162000 3.33 20241115 0.95 N 003670 500 387 억 7522724 N N 19358 N 00 N
10 20241115 160147 55 20.00 KOSPI200 신저가 전기.전자 N N N Y 40 Y 167600 -17600 5 -9.50 180780246500 1081330 113.34 173700 176900 162000 240500 129700 185200 167180.39 9.63 0 132076 210733 197966 188733 175966 166733 193350 171350 387 55300 500 129640 100 1 77463220 129828 451.75 5.51 12 1.40 371.00 30412.00 382000 20231221 -56.13 162000 20241115 3.46 362000 -53.70 20240102 162000 3.46 20241115 382000 -56.13 20231221 162000 3.46 20241115 0.95 N 003670 500 387 억 7457703 N N 19358 N 00 N
11 20241115 150151 55 20.00 KOSPI200 신저가 전기.전자 N N N Y 40 Y 167600 -17600 5 -9.50 163815201000 979470 102.67 173700 176900 162000 240500 129700 185200 167246.97 9.63 0 107902 210733 197966 188733 175966 166733 193350 171350 387 55300 500 129640 100 1 77463220 129828 451.75 5.51 12 1.26 371.00 30412.00 382000 20231221 -56.13 162000 20241115 3.46 362000 -53.70 20240102 162000 3.46 20241115 382000 -56.13 20231221 162000 3.46 20241115 0.95 N 003670 500 387 억 7457703 N N 15073 N 00 N
12 20241115 140149 55 20.00 KOSPI200 신저가 전기.전자 N N N Y 40 Y 169800 -15400 5 -8.32 145638099500 872484 91.45 173700 176900 162000 240500 129700 185200 166921.40 9.63 0 106451 210733 197966 188733 175966 166733 193350 171350 387 55300 500 129640 100 1 77463220 131533 457.68 5.58 12 1.13 371.00 30412.00 382000 20231221 -55.55 162000 20241115 4.81 362000 -53.09 20240102 162000 4.81 20241115 382000 -55.55 20231221 162000 4.81 20241115 0.95 N 003670 500 387 억 7457703 N N 15073 N 00 N