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
006800/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
20241118,160215,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8780,340,2,4.03,9466520730,1086338,62.48,8350,8840,8340,10970,5910,8440,8714.35,13.39,0,33596,9033,8736,8483,8186,7933,8610,8060,33316,2530,5000,6410,10,1,595316408,52269,20.42,0.58,12,0.18,430.00,15098.00,9300,20241107,-5.59,6400,20240118,37.19,9300,-5.59,20241107,6400,37.19,20240118,9300,-5.59,20241107,6400,37.19,20240118,0.13,N,006800,5000,33315 억,,79721714,N,N,422,N,00,N
20241118,150215,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8700,260,2,3.08,8001302410,918773,52.84,8350,8840,8340,10970,5910,8440,8708.94,13.39,0,2608,9033,8736,8483,8186,7933,8610,8060,33316,2530,5000,6410,10,1,595316408,51793,20.23,0.58,12,0.15,430.00,15098.00,9300,20241107,-6.45,6400,20240118,35.94,9300,-6.45,20241107,6400,35.94,20240118,9300,-6.45,20241107,6400,35.94,20240118,0.13,N,006800,5000,33315 억,,79721714,N,N,1566,N,00,N
20241118,140216,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8730,290,2,3.44,6302796980,723999,41.64,8350,8840,8340,10970,5910,8440,8705.86,13.39,0,26421,9033,8736,8483,8186,7933,8610,8060,33316,2530,5000,6410,10,1,595316408,51971,20.30,0.58,12,0.12,430.00,15098.00,9300,20241107,-6.13,6400,20240118,36.41,9300,-6.13,20241107,6400,36.41,20240118,9300,-6.13,20241107,6400,36.41,20240118,0.13,N,006800,5000,33315 억,,79721714,N,N,1566,N,00,N
20241118,130216,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8730,290,2,3.44,4053572720,467745,26.90,8350,8780,8340,10970,5910,8440,8666.63,13.39,0,30739,9033,8736,8483,8186,7933,8610,8060,33316,2530,5000,6410,10,1,595316408,51971,20.30,0.58,12,0.08,430.00,15098.00,9300,20241107,-6.13,6400,20240118,36.41,9300,-6.13,20241107,6400,36.41,20240118,9300,-6.13,20241107,6400,36.41,20240118,0.13,N,006800,5000,33315 억,,79721714,N,N,1566,N,00,N
20241118,120217,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8710,270,2,3.20,3440620760,397403,22.86,8350,8780,8340,10970,5910,8440,8658.25,13.39,0,56634,9033,8736,8483,8186,7933,8610,8060,33316,2530,5000,6410,10,1,595316408,51852,20.26,0.58,12,0.07,430.00,15098.00,9300,20241107,-6.34,6400,20240118,36.09,9300,-6.34,20241107,6400,36.09,20240118,9300,-6.34,20241107,6400,36.09,20240118,0.13,N,006800,5000,33315 억,,79721714,N,N,1566,N,00,N
20241118,110217,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8690,250,2,2.96,2777344090,321382,18.48,8350,8780,8340,10970,5910,8440,8642.44,13.39,0,67010,9033,8736,8483,8186,7933,8610,8060,33316,2530,5000,6410,10,1,595316408,51733,20.21,0.58,12,0.05,430.00,15098.00,9300,20241107,-6.56,6400,20240118,35.78,9300,-6.56,20241107,6400,35.78,20240118,9300,-6.56,20241107,6400,35.78,20240118,0.13,N,006800,5000,33315 억,,79721714,N,N,1566,N,00,N
20241118,100217,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8750,310,2,3.67,2131488850,247224,14.22,8350,8760,8340,10970,5910,8440,8622.35,13.39,0,81606,9033,8736,8483,8186,7933,8610,8060,33316,2530,5000,6410,10,1,595316408,52090,20.35,0.58,12,0.04,430.00,15098.00,9300,20241107,-5.91,6400,20240118,36.72,9300,-5.91,20241107,6400,36.72,20240118,9300,-5.91,20241107,6400,36.72,20240118,0.13,N,006800,5000,33315 억,,79721714,N,N,1566,N,00,N
20241118,090215,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8460,20,2,0.24,212554660,25327,1.46,8350,8470,8340,10970,5910,8440,8390.68,13.39,0,3721,9033,8736,8483,8186,7933,8610,8060,33316,2530,5000,6410,10,1,595316408,50364,19.67,0.56,12,0.00,430.00,15098.00,9300,20241107,-9.03,6400,20240118,32.19,9300,-9.03,20241107,6400,32.19,20240118,9300,-9.03,20241107,6400,32.19,20240118,0.13,N,006800,5000,33315 억,,79721714,N,N,1566,N,00,N
20241115,160219,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8440,-560,5,-6.22,14596584450,1734753,56.94,8580,8780,8230,11700,6300,9000,8413.52,13.44,0,-315884,9966,9482,8816,8332,7666,9725,8575,33316,2700,5000,6840,10,1,595316408,50245,19.63,0.56,12,0.29,430.00,15098.00,9300,20241107,-9.25,6400,20240118,31.88,9300,-9.25,20241107,6400,31.88,20240118,9300,-9.25,20241107,6400,31.88,20240118,0.13,N,006800,5000,33315 억,,80001564,N,N,1566,N,00,N
20241115,150223,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8500,-500,5,-5.56,13848232940,1646200,54.03,8580,8780,8230,11700,6300,9000,8411.50,13.44,0,-290156,9966,9482,8816,8332,7666,9725,8575,33316,2700,5000,6840,10,1,595316408,50602,19.77,0.56,12,0.28,430.00,15098.00,9300,20241107,-8.60,6400,20240118,32.81,9300,-8.60,20241107,6400,32.81,20240118,9300,-8.60,20241107,6400,32.81,20240118,0.13,N,006800,5000,33315 억,,80001564,N,N,6221,N,00,N
20241115,140222,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8530,-470,5,-5.22,11582559160,1379410,45.28,8580,8780,8230,11700,6300,9000,8395.84,13.44,0,-171689,9966,9482,8816,8332,7666,9725,8575,33316,2700,5000,6840,10,1,595316408,50780,19.84,0.56,12,0.23,430.00,15098.00,9300,20241107,-8.28,6400,20240118,33.28,9300,-8.28,20241107,6400,33.28,20240118,9300,-8.28,20241107,6400,33.28,20240118,0.13,N,006800,5000,33315 억,,80001564,N,N,6221,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 160215 55 20.00 KOSPI200 증권 N N N Y 40 N 8780 340 2 4.03 9466520730 1086338 62.48 8350 8840 8340 10970 5910 8440 8714.35 13.39 0 33596 9033 8736 8483 8186 7933 8610 8060 33316 2530 5000 6410 10 1 595316408 52269 20.42 0.58 12 0.18 430.00 15098.00 9300 20241107 -5.59 6400 20240118 37.19 9300 -5.59 20241107 6400 37.19 20240118 9300 -5.59 20241107 6400 37.19 20240118 0.13 N 006800 5000 33315 억 79721714 N N 422 N 00 N
3 20241118 150215 55 20.00 KOSPI200 증권 N N N Y 40 N 8700 260 2 3.08 8001302410 918773 52.84 8350 8840 8340 10970 5910 8440 8708.94 13.39 0 2608 9033 8736 8483 8186 7933 8610 8060 33316 2530 5000 6410 10 1 595316408 51793 20.23 0.58 12 0.15 430.00 15098.00 9300 20241107 -6.45 6400 20240118 35.94 9300 -6.45 20241107 6400 35.94 20240118 9300 -6.45 20241107 6400 35.94 20240118 0.13 N 006800 5000 33315 억 79721714 N N 1566 N 00 N
4 20241118 140216 55 20.00 KOSPI200 증권 N N N Y 40 N 8730 290 2 3.44 6302796980 723999 41.64 8350 8840 8340 10970 5910 8440 8705.86 13.39 0 26421 9033 8736 8483 8186 7933 8610 8060 33316 2530 5000 6410 10 1 595316408 51971 20.30 0.58 12 0.12 430.00 15098.00 9300 20241107 -6.13 6400 20240118 36.41 9300 -6.13 20241107 6400 36.41 20240118 9300 -6.13 20241107 6400 36.41 20240118 0.13 N 006800 5000 33315 억 79721714 N N 1566 N 00 N
5 20241118 130216 55 20.00 KOSPI200 증권 N N N Y 40 N 8730 290 2 3.44 4053572720 467745 26.90 8350 8780 8340 10970 5910 8440 8666.63 13.39 0 30739 9033 8736 8483 8186 7933 8610 8060 33316 2530 5000 6410 10 1 595316408 51971 20.30 0.58 12 0.08 430.00 15098.00 9300 20241107 -6.13 6400 20240118 36.41 9300 -6.13 20241107 6400 36.41 20240118 9300 -6.13 20241107 6400 36.41 20240118 0.13 N 006800 5000 33315 억 79721714 N N 1566 N 00 N
6 20241118 120217 55 20.00 KOSPI200 증권 N N N Y 40 N 8710 270 2 3.20 3440620760 397403 22.86 8350 8780 8340 10970 5910 8440 8658.25 13.39 0 56634 9033 8736 8483 8186 7933 8610 8060 33316 2530 5000 6410 10 1 595316408 51852 20.26 0.58 12 0.07 430.00 15098.00 9300 20241107 -6.34 6400 20240118 36.09 9300 -6.34 20241107 6400 36.09 20240118 9300 -6.34 20241107 6400 36.09 20240118 0.13 N 006800 5000 33315 억 79721714 N N 1566 N 00 N
7 20241118 110217 55 20.00 KOSPI200 증권 N N N Y 40 N 8690 250 2 2.96 2777344090 321382 18.48 8350 8780 8340 10970 5910 8440 8642.44 13.39 0 67010 9033 8736 8483 8186 7933 8610 8060 33316 2530 5000 6410 10 1 595316408 51733 20.21 0.58 12 0.05 430.00 15098.00 9300 20241107 -6.56 6400 20240118 35.78 9300 -6.56 20241107 6400 35.78 20240118 9300 -6.56 20241107 6400 35.78 20240118 0.13 N 006800 5000 33315 억 79721714 N N 1566 N 00 N
8 20241118 100217 55 20.00 KOSPI200 증권 N N N Y 40 N 8750 310 2 3.67 2131488850 247224 14.22 8350 8760 8340 10970 5910 8440 8622.35 13.39 0 81606 9033 8736 8483 8186 7933 8610 8060 33316 2530 5000 6410 10 1 595316408 52090 20.35 0.58 12 0.04 430.00 15098.00 9300 20241107 -5.91 6400 20240118 36.72 9300 -5.91 20241107 6400 36.72 20240118 9300 -5.91 20241107 6400 36.72 20240118 0.13 N 006800 5000 33315 억 79721714 N N 1566 N 00 N
9 20241118 090215 55 20.00 KOSPI200 증권 N N N Y 40 N 8460 20 2 0.24 212554660 25327 1.46 8350 8470 8340 10970 5910 8440 8390.68 13.39 0 3721 9033 8736 8483 8186 7933 8610 8060 33316 2530 5000 6410 10 1 595316408 50364 19.67 0.56 12 0.00 430.00 15098.00 9300 20241107 -9.03 6400 20240118 32.19 9300 -9.03 20241107 6400 32.19 20240118 9300 -9.03 20241107 6400 32.19 20240118 0.13 N 006800 5000 33315 억 79721714 N N 1566 N 00 N
10 20241115 160219 55 20.00 KOSPI200 증권 N N N Y 40 N 8440 -560 5 -6.22 14596584450 1734753 56.94 8580 8780 8230 11700 6300 9000 8413.52 13.44 0 -315884 9966 9482 8816 8332 7666 9725 8575 33316 2700 5000 6840 10 1 595316408 50245 19.63 0.56 12 0.29 430.00 15098.00 9300 20241107 -9.25 6400 20240118 31.88 9300 -9.25 20241107 6400 31.88 20240118 9300 -9.25 20241107 6400 31.88 20240118 0.13 N 006800 5000 33315 억 80001564 N N 1566 N 00 N
11 20241115 150223 55 20.00 KOSPI200 증권 N N N Y 40 N 8500 -500 5 -5.56 13848232940 1646200 54.03 8580 8780 8230 11700 6300 9000 8411.50 13.44 0 -290156 9966 9482 8816 8332 7666 9725 8575 33316 2700 5000 6840 10 1 595316408 50602 19.77 0.56 12 0.28 430.00 15098.00 9300 20241107 -8.60 6400 20240118 32.81 9300 -8.60 20241107 6400 32.81 20240118 9300 -8.60 20241107 6400 32.81 20240118 0.13 N 006800 5000 33315 억 80001564 N N 6221 N 00 N
12 20241115 140222 55 20.00 KOSPI200 증권 N N N Y 40 N 8530 -470 5 -5.22 11582559160 1379410 45.28 8580 8780 8230 11700 6300 9000 8395.84 13.44 0 -171689 9966 9482 8816 8332 7666 9725 8575 33316 2700 5000 6840 10 1 595316408 50780 19.84 0.56 12 0.23 430.00 15098.00 9300 20241107 -8.28 6400 20240118 33.28 9300 -8.28 20241107 6400 33.28 20240118 9300 -8.28 20241107 6400 33.28 20240118 0.13 N 006800 5000 33315 억 80001564 N N 6221 N 00 N