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
006400/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
20241118,160213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,262500,16000,2,6.49,133863154000,521093,40.86,247000,262500,246500,320000,173000,246500,256876.73,36.75,0,62670,263166,254832,245166,236832,227166,250000,232000,3485,73500,5000,182410,500,1,68764530,180507,9.20,0.98,12,0.76,28547.00,267915.00,494500,20240325,-46.92,235500,20241115,11.46,494500,-46.92,20240325,235500,11.46,20241115,494500,-46.92,20240325,235500,11.46,20241115,0.93,N,006400,5000,3484 억,,25270871,N,N,8087,N,00,N
20241118,150213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,261000,14500,2,5.88,124076528000,483733,37.93,247000,262500,246500,320000,173000,246500,256501.41,36.75,0,56726,263166,254832,245166,236832,227166,250000,232000,3485,73500,5000,182410,500,1,68764530,179475,9.14,0.97,12,0.70,28547.00,267915.00,494500,20240325,-47.22,235500,20241115,10.83,494500,-47.22,20240325,235500,10.83,20241115,494500,-47.22,20240325,235500,10.83,20241115,0.93,N,006400,5000,3484 억,,25270871,N,N,13314,N,00,N
20241118,140213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,261000,14500,2,5.88,110803911000,432696,33.93,247000,262500,246500,320000,173000,246500,256081.66,36.75,0,60675,263166,254832,245166,236832,227166,250000,232000,3485,73500,5000,182410,500,1,68764530,179475,9.14,0.97,12,0.63,28547.00,267915.00,494500,20240325,-47.22,235500,20241115,10.83,494500,-47.22,20240325,235500,10.83,20241115,494500,-47.22,20240325,235500,10.83,20241115,0.93,N,006400,5000,3484 억,,25270871,N,N,13314,N,00,N
20241118,130214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,260500,14000,2,5.68,96443825000,377819,29.62,247000,261000,246500,320000,173000,246500,255268.50,36.75,0,55508,263166,254832,245166,236832,227166,250000,232000,3485,73500,5000,182410,500,1,68764530,179132,9.13,0.97,12,0.55,28547.00,267915.00,494500,20240325,-47.32,235500,20241115,10.62,494500,-47.32,20240325,235500,10.62,20241115,494500,-47.32,20240325,235500,10.62,20241115,0.93,N,006400,5000,3484 억,,25270871,N,N,13314,N,00,N
20241118,120215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,259500,13000,2,5.27,87478225000,343273,26.92,247000,261000,246500,320000,173000,246500,254839.79,36.75,0,41560,263166,254832,245166,236832,227166,250000,232000,3485,73500,5000,182410,500,1,68764530,178444,9.09,0.97,12,0.50,28547.00,267915.00,494500,20240325,-47.52,235500,20241115,10.19,494500,-47.52,20240325,235500,10.19,20241115,494500,-47.52,20240325,235500,10.19,20241115,0.93,N,006400,5000,3484 억,,25270871,N,N,13314,N,00,N
20241118,110214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,259000,12500,2,5.07,77018573500,303006,23.76,247000,261000,246500,320000,173000,246500,254185.91,36.75,0,31656,263166,254832,245166,236832,227166,250000,232000,3485,73500,5000,182410,500,1,68764530,178100,9.07,0.97,12,0.44,28547.00,267915.00,494500,20240325,-47.62,235500,20241115,9.98,494500,-47.62,20240325,235500,9.98,20241115,494500,-47.62,20240325,235500,9.98,20241115,0.93,N,006400,5000,3484 억,,25270871,N,N,13314,N,00,N
20241118,100215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,259000,12500,2,5.07,53852436000,213552,16.74,247000,259000,246500,320000,173000,246500,252179.26,36.75,0,21509,263166,254832,245166,236832,227166,250000,232000,3485,73500,5000,182410,500,1,68764530,178100,9.07,0.97,12,0.31,28547.00,267915.00,494500,20240325,-47.62,235500,20241115,9.98,494500,-47.62,20240325,235500,9.98,20241115,494500,-47.62,20240325,235500,9.98,20241115,0.93,N,006400,5000,3484 억,,25270871,N,N,13314,N,00,N
20241118,090213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,248500,2000,2,0.81,8249231000,33148,2.60,247000,252500,247000,320000,173000,246500,248872.55,36.75,0,7395,263166,254832,245166,236832,227166,250000,232000,3485,73500,5000,182410,500,1,68764530,170880,8.70,0.93,12,0.05,28547.00,267915.00,494500,20240325,-49.75,235500,20241115,5.52,494500,-49.75,20240325,235500,5.52,20241115,494500,-49.75,20240325,235500,5.52,20241115,0.93,N,006400,5000,3484 억,,25270871,N,N,13314,N,00,N
20241115,160216,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,246500,-18000,5,-6.81,308867784500,1267112,166.15,250000,253500,235500,343500,185500,264500,243744.48,37.04,0,-223620,274500,269500,265500,260500,256500,272000,263000,3485,79000,5000,195730,500,1,68764530,169505,8.63,0.92,12,1.84,28547.00,267915.00,494500,20240325,-50.15,235500,20241115,4.67,494500,-50.15,20240325,235500,4.67,20241115,494500,-50.15,20240325,235500,4.67,20241115,0.94,N,006400,5000,3484 억,,25469886,N,N,13314,N,00,N
20241115,150221,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,247500,-17000,5,-6.43,284403064000,1167905,153.14,250000,253500,235500,343500,185500,264500,243505.53,37.04,0,-208536,274500,269500,265500,260500,256500,272000,263000,3485,79000,5000,195730,500,1,68764530,170192,8.67,0.92,12,1.70,28547.00,267915.00,494500,20240325,-49.95,235500,20241115,5.10,494500,-49.95,20240325,235500,5.10,20241115,494500,-49.95,20240325,235500,5.10,20241115,0.94,N,006400,5000,3484 억,,25469886,N,N,7443,N,00,N
20241115,140220,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,248000,-16500,5,-6.24,246184587000,1014493,133.02,250000,252500,235500,343500,185500,264500,242655.57,37.04,0,-199658,274500,269500,265500,260500,256500,272000,263000,3485,79000,5000,195730,500,1,68764530,170536,8.69,0.93,12,1.48,28547.00,267915.00,494500,20240325,-49.85,235500,20241115,5.31,494500,-49.85,20240325,235500,5.31,20241115,494500,-49.85,20240325,235500,5.31,20241115,0.94,N,006400,5000,3484 억,,25469886,N,N,7443,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 160213 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 262500 16000 2 6.49 133863154000 521093 40.86 247000 262500 246500 320000 173000 246500 256876.73 36.75 0 62670 263166 254832 245166 236832 227166 250000 232000 3485 73500 5000 182410 500 1 68764530 180507 9.20 0.98 12 0.76 28547.00 267915.00 494500 20240325 -46.92 235500 20241115 11.46 494500 -46.92 20240325 235500 11.46 20241115 494500 -46.92 20240325 235500 11.46 20241115 0.93 N 006400 5000 3484 억 25270871 N N 8087 N 00 N
3 20241118 150213 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 261000 14500 2 5.88 124076528000 483733 37.93 247000 262500 246500 320000 173000 246500 256501.41 36.75 0 56726 263166 254832 245166 236832 227166 250000 232000 3485 73500 5000 182410 500 1 68764530 179475 9.14 0.97 12 0.70 28547.00 267915.00 494500 20240325 -47.22 235500 20241115 10.83 494500 -47.22 20240325 235500 10.83 20241115 494500 -47.22 20240325 235500 10.83 20241115 0.93 N 006400 5000 3484 억 25270871 N N 13314 N 00 N
4 20241118 140213 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 261000 14500 2 5.88 110803911000 432696 33.93 247000 262500 246500 320000 173000 246500 256081.66 36.75 0 60675 263166 254832 245166 236832 227166 250000 232000 3485 73500 5000 182410 500 1 68764530 179475 9.14 0.97 12 0.63 28547.00 267915.00 494500 20240325 -47.22 235500 20241115 10.83 494500 -47.22 20240325 235500 10.83 20241115 494500 -47.22 20240325 235500 10.83 20241115 0.93 N 006400 5000 3484 억 25270871 N N 13314 N 00 N
5 20241118 130214 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 260500 14000 2 5.68 96443825000 377819 29.62 247000 261000 246500 320000 173000 246500 255268.50 36.75 0 55508 263166 254832 245166 236832 227166 250000 232000 3485 73500 5000 182410 500 1 68764530 179132 9.13 0.97 12 0.55 28547.00 267915.00 494500 20240325 -47.32 235500 20241115 10.62 494500 -47.32 20240325 235500 10.62 20241115 494500 -47.32 20240325 235500 10.62 20241115 0.93 N 006400 5000 3484 억 25270871 N N 13314 N 00 N
6 20241118 120215 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 259500 13000 2 5.27 87478225000 343273 26.92 247000 261000 246500 320000 173000 246500 254839.79 36.75 0 41560 263166 254832 245166 236832 227166 250000 232000 3485 73500 5000 182410 500 1 68764530 178444 9.09 0.97 12 0.50 28547.00 267915.00 494500 20240325 -47.52 235500 20241115 10.19 494500 -47.52 20240325 235500 10.19 20241115 494500 -47.52 20240325 235500 10.19 20241115 0.93 N 006400 5000 3484 억 25270871 N N 13314 N 00 N
7 20241118 110214 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 259000 12500 2 5.07 77018573500 303006 23.76 247000 261000 246500 320000 173000 246500 254185.91 36.75 0 31656 263166 254832 245166 236832 227166 250000 232000 3485 73500 5000 182410 500 1 68764530 178100 9.07 0.97 12 0.44 28547.00 267915.00 494500 20240325 -47.62 235500 20241115 9.98 494500 -47.62 20240325 235500 9.98 20241115 494500 -47.62 20240325 235500 9.98 20241115 0.93 N 006400 5000 3484 억 25270871 N N 13314 N 00 N
8 20241118 100215 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 259000 12500 2 5.07 53852436000 213552 16.74 247000 259000 246500 320000 173000 246500 252179.26 36.75 0 21509 263166 254832 245166 236832 227166 250000 232000 3485 73500 5000 182410 500 1 68764530 178100 9.07 0.97 12 0.31 28547.00 267915.00 494500 20240325 -47.62 235500 20241115 9.98 494500 -47.62 20240325 235500 9.98 20241115 494500 -47.62 20240325 235500 9.98 20241115 0.93 N 006400 5000 3484 억 25270871 N N 13314 N 00 N
9 20241118 090213 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 248500 2000 2 0.81 8249231000 33148 2.60 247000 252500 247000 320000 173000 246500 248872.55 36.75 0 7395 263166 254832 245166 236832 227166 250000 232000 3485 73500 5000 182410 500 1 68764530 170880 8.70 0.93 12 0.05 28547.00 267915.00 494500 20240325 -49.75 235500 20241115 5.52 494500 -49.75 20240325 235500 5.52 20241115 494500 -49.75 20240325 235500 5.52 20241115 0.93 N 006400 5000 3484 억 25270871 N N 13314 N 00 N
10 20241115 160216 55 20.00 KOSPI200 신저가 전기.전자 N N N Y 40 Y 246500 -18000 5 -6.81 308867784500 1267112 166.15 250000 253500 235500 343500 185500 264500 243744.48 37.04 0 -223620 274500 269500 265500 260500 256500 272000 263000 3485 79000 5000 195730 500 1 68764530 169505 8.63 0.92 12 1.84 28547.00 267915.00 494500 20240325 -50.15 235500 20241115 4.67 494500 -50.15 20240325 235500 4.67 20241115 494500 -50.15 20240325 235500 4.67 20241115 0.94 N 006400 5000 3484 억 25469886 N N 13314 N 00 N
11 20241115 150221 55 20.00 KOSPI200 신저가 전기.전자 N N N Y 40 Y 247500 -17000 5 -6.43 284403064000 1167905 153.14 250000 253500 235500 343500 185500 264500 243505.53 37.04 0 -208536 274500 269500 265500 260500 256500 272000 263000 3485 79000 5000 195730 500 1 68764530 170192 8.67 0.92 12 1.70 28547.00 267915.00 494500 20240325 -49.95 235500 20241115 5.10 494500 -49.95 20240325 235500 5.10 20241115 494500 -49.95 20240325 235500 5.10 20241115 0.94 N 006400 5000 3484 억 25469886 N N 7443 N 00 N
12 20241115 140220 55 20.00 KOSPI200 신저가 전기.전자 N N N Y 40 Y 248000 -16500 5 -6.24 246184587000 1014493 133.02 250000 252500 235500 343500 185500 264500 242655.57 37.04 0 -199658 274500 269500 265500 260500 256500 272000 263000 3485 79000 5000 195730 500 1 68764530 170536 8.69 0.93 12 1.48 28547.00 267915.00 494500 20240325 -49.85 235500 20241115 5.31 494500 -49.85 20240325 235500 5.31 20241115 494500 -49.85 20240325 235500 5.31 20241115 0.94 N 006400 5000 3484 억 25469886 N N 7443 N 00 N