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
066570/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
20241118,160548,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,90100,1600,2,1.81,26606550900,294936,109.16,88300,90800,88200,115000,62000,88500,90211.53,33.27,0,-13991,90366,89432,88766,87832,87166,89100,87500,8182,26500,5000,69030,100,1,163647814,147447,22.86,0.83,12,0.18,3942.00,108993.00,115400,20240717,-21.92,86500,20240805,4.16,115400,-21.92,20240717,86500,4.16,20240805,115400,-21.92,20240717,86500,4.16,20240805,0.44,N,066570,5000,8182 억,,54441541,N,N,1155,N,00,N
20241118,150552,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,90000,1500,2,1.69,23099295700,256002,94.75,88300,90800,88200,115000,62000,88500,90231.01,33.27,0,-13653,90366,89432,88766,87832,87166,89100,87500,8182,26500,5000,69030,100,1,163647814,147283,22.83,0.83,12,0.16,3942.00,108993.00,115400,20240717,-22.01,86500,20240805,4.05,115400,-22.01,20240717,86500,4.05,20240805,115400,-22.01,20240717,86500,4.05,20240805,0.44,N,066570,5000,8182 억,,54441541,N,N,9042,N,00,N
20241118,140554,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,90300,1800,2,2.03,20392947400,225973,83.64,88300,90800,88200,115000,62000,88500,90245.16,33.27,0,206,90366,89432,88766,87832,87166,89100,87500,8182,26500,5000,69030,100,1,163647814,147774,22.91,0.83,12,0.14,3942.00,108993.00,115400,20240717,-21.75,86500,20240805,4.39,115400,-21.75,20240717,86500,4.39,20240805,115400,-21.75,20240717,86500,4.39,20240805,0.44,N,066570,5000,8182 억,,54441541,N,N,9042,N,00,N
20241118,130552,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,90400,1900,2,2.15,17650023600,195669,72.42,88300,90800,88200,115000,62000,88500,90203.59,33.27,0,6074,90366,89432,88766,87832,87166,89100,87500,8182,26500,5000,69030,100,1,163647814,147938,22.93,0.83,12,0.12,3942.00,108993.00,115400,20240717,-21.66,86500,20240805,4.51,115400,-21.66,20240717,86500,4.51,20240805,115400,-21.66,20240717,86500,4.51,20240805,0.44,N,066570,5000,8182 억,,54441541,N,N,9042,N,00,N
20241118,120554,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,90500,2000,2,2.26,14939465700,165684,61.32,88300,90800,88200,115000,62000,88500,90168.56,33.27,0,13445,90366,89432,88766,87832,87166,89100,87500,8182,26500,5000,69030,100,1,163647814,148101,22.96,0.83,12,0.10,3942.00,108993.00,115400,20240717,-21.58,86500,20240805,4.62,115400,-21.58,20240717,86500,4.62,20240805,115400,-21.58,20240717,86500,4.62,20240805,0.44,N,066570,5000,8182 억,,54441541,N,N,9042,N,00,N
20241118,110553,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,90300,1800,2,2.03,12101004700,134341,49.72,88300,90700,88200,115000,62000,88500,90076.93,33.27,0,12010,90366,89432,88766,87832,87166,89100,87500,8182,26500,5000,69030,100,1,163647814,147774,22.91,0.83,12,0.08,3942.00,108993.00,115400,20240717,-21.75,86500,20240805,4.39,115400,-21.75,20240717,86500,4.39,20240805,115400,-21.75,20240717,86500,4.39,20240805,0.44,N,066570,5000,8182 억,,54441541,N,N,9042,N,00,N
20241118,100549,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,90600,2100,2,2.37,8413301100,93526,34.62,88300,90700,88200,115000,62000,88500,89957.02,33.27,0,12309,90366,89432,88766,87832,87166,89100,87500,8182,26500,5000,69030,100,1,163647814,148265,22.98,0.83,12,0.06,3942.00,108993.00,115400,20240717,-21.49,86500,20240805,4.74,115400,-21.49,20240717,86500,4.74,20240805,115400,-21.49,20240717,86500,4.74,20240805,0.44,N,066570,5000,8182 억,,54441541,N,N,9042,N,00,N
20241118,090547,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,89000,500,2,0.56,1105238200,12483,4.62,88300,89200,88200,115000,62000,88500,88539.51,33.27,0,-4551,90366,89432,88766,87832,87166,89100,87500,8182,26500,5000,69030,100,1,163647814,145647,22.58,0.82,12,0.01,3942.00,108993.00,115400,20240717,-22.88,86500,20240805,2.89,115400,-22.88,20240717,86500,2.89,20240805,115400,-22.88,20240717,86500,2.89,20240805,0.44,N,066570,5000,8182 억,,54441541,N,N,9042,N,00,N
20241115,160605,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,88500,-1200,5,-1.34,23644835800,266009,67.70,89700,89700,88100,116600,62800,89700,88888.15,33.31,0,-91416,91233,90466,88933,88166,86633,90850,88550,8182,26900,5000,69960,100,1,163647814,144828,22.45,0.81,12,0.16,3942.00,108993.00,115400,20240717,-23.31,86500,20240805,2.31,115400,-23.31,20240717,86500,2.31,20240805,115400,-23.31,20240717,86500,2.31,20240805,0.45,N,066570,5000,8182 억,,54510425,N,N,9042,N,00,N
20241115,150620,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,88900,-800,5,-0.89,20076027900,225721,57.45,89700,89700,88100,116600,62800,89700,88941.78,33.31,0,-72783,91233,90466,88933,88166,86633,90850,88550,8182,26900,5000,69960,100,1,163647814,145483,22.55,0.82,12,0.14,3942.00,108993.00,115400,20240717,-22.96,86500,20240805,2.77,115400,-22.96,20240717,86500,2.77,20240805,115400,-22.96,20240717,86500,2.77,20240805,0.45,N,066570,5000,8182 억,,54510425,N,N,990,N,00,N
20241115,140615,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,89600,-100,5,-0.11,16388491800,184311,46.91,89700,89700,88100,116600,62800,89700,88917.60,33.31,0,-49547,91233,90466,88933,88166,86633,90850,88550,8182,26900,5000,69960,100,1,163647814,146628,22.73,0.82,12,0.11,3942.00,108993.00,115400,20240717,-22.36,86500,20240805,3.58,115400,-22.36,20240717,86500,3.58,20240805,115400,-22.36,20240717,86500,3.58,20240805,0.45,N,066570,5000,8182 억,,54510425,N,N,990,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 160548 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 90100 1600 2 1.81 26606550900 294936 109.16 88300 90800 88200 115000 62000 88500 90211.53 33.27 0 -13991 90366 89432 88766 87832 87166 89100 87500 8182 26500 5000 69030 100 1 163647814 147447 22.86 0.83 12 0.18 3942.00 108993.00 115400 20240717 -21.92 86500 20240805 4.16 115400 -21.92 20240717 86500 4.16 20240805 115400 -21.92 20240717 86500 4.16 20240805 0.44 N 066570 5000 8182 억 54441541 N N 1155 N 00 N
3 20241118 150552 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 90000 1500 2 1.69 23099295700 256002 94.75 88300 90800 88200 115000 62000 88500 90231.01 33.27 0 -13653 90366 89432 88766 87832 87166 89100 87500 8182 26500 5000 69030 100 1 163647814 147283 22.83 0.83 12 0.16 3942.00 108993.00 115400 20240717 -22.01 86500 20240805 4.05 115400 -22.01 20240717 86500 4.05 20240805 115400 -22.01 20240717 86500 4.05 20240805 0.44 N 066570 5000 8182 억 54441541 N N 9042 N 00 N
4 20241118 140554 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 90300 1800 2 2.03 20392947400 225973 83.64 88300 90800 88200 115000 62000 88500 90245.16 33.27 0 206 90366 89432 88766 87832 87166 89100 87500 8182 26500 5000 69030 100 1 163647814 147774 22.91 0.83 12 0.14 3942.00 108993.00 115400 20240717 -21.75 86500 20240805 4.39 115400 -21.75 20240717 86500 4.39 20240805 115400 -21.75 20240717 86500 4.39 20240805 0.44 N 066570 5000 8182 억 54441541 N N 9042 N 00 N
5 20241118 130552 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 90400 1900 2 2.15 17650023600 195669 72.42 88300 90800 88200 115000 62000 88500 90203.59 33.27 0 6074 90366 89432 88766 87832 87166 89100 87500 8182 26500 5000 69030 100 1 163647814 147938 22.93 0.83 12 0.12 3942.00 108993.00 115400 20240717 -21.66 86500 20240805 4.51 115400 -21.66 20240717 86500 4.51 20240805 115400 -21.66 20240717 86500 4.51 20240805 0.44 N 066570 5000 8182 억 54441541 N N 9042 N 00 N
6 20241118 120554 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 90500 2000 2 2.26 14939465700 165684 61.32 88300 90800 88200 115000 62000 88500 90168.56 33.27 0 13445 90366 89432 88766 87832 87166 89100 87500 8182 26500 5000 69030 100 1 163647814 148101 22.96 0.83 12 0.10 3942.00 108993.00 115400 20240717 -21.58 86500 20240805 4.62 115400 -21.58 20240717 86500 4.62 20240805 115400 -21.58 20240717 86500 4.62 20240805 0.44 N 066570 5000 8182 억 54441541 N N 9042 N 00 N
7 20241118 110553 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 90300 1800 2 2.03 12101004700 134341 49.72 88300 90700 88200 115000 62000 88500 90076.93 33.27 0 12010 90366 89432 88766 87832 87166 89100 87500 8182 26500 5000 69030 100 1 163647814 147774 22.91 0.83 12 0.08 3942.00 108993.00 115400 20240717 -21.75 86500 20240805 4.39 115400 -21.75 20240717 86500 4.39 20240805 115400 -21.75 20240717 86500 4.39 20240805 0.44 N 066570 5000 8182 억 54441541 N N 9042 N 00 N
8 20241118 100549 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 90600 2100 2 2.37 8413301100 93526 34.62 88300 90700 88200 115000 62000 88500 89957.02 33.27 0 12309 90366 89432 88766 87832 87166 89100 87500 8182 26500 5000 69030 100 1 163647814 148265 22.98 0.83 12 0.06 3942.00 108993.00 115400 20240717 -21.49 86500 20240805 4.74 115400 -21.49 20240717 86500 4.74 20240805 115400 -21.49 20240717 86500 4.74 20240805 0.44 N 066570 5000 8182 억 54441541 N N 9042 N 00 N
9 20241118 090547 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 89000 500 2 0.56 1105238200 12483 4.62 88300 89200 88200 115000 62000 88500 88539.51 33.27 0 -4551 90366 89432 88766 87832 87166 89100 87500 8182 26500 5000 69030 100 1 163647814 145647 22.58 0.82 12 0.01 3942.00 108993.00 115400 20240717 -22.88 86500 20240805 2.89 115400 -22.88 20240717 86500 2.89 20240805 115400 -22.88 20240717 86500 2.89 20240805 0.44 N 066570 5000 8182 억 54441541 N N 9042 N 00 N
10 20241115 160605 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 88500 -1200 5 -1.34 23644835800 266009 67.70 89700 89700 88100 116600 62800 89700 88888.15 33.31 0 -91416 91233 90466 88933 88166 86633 90850 88550 8182 26900 5000 69960 100 1 163647814 144828 22.45 0.81 12 0.16 3942.00 108993.00 115400 20240717 -23.31 86500 20240805 2.31 115400 -23.31 20240717 86500 2.31 20240805 115400 -23.31 20240717 86500 2.31 20240805 0.45 N 066570 5000 8182 억 54510425 N N 9042 N 00 N
11 20241115 150620 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 88900 -800 5 -0.89 20076027900 225721 57.45 89700 89700 88100 116600 62800 89700 88941.78 33.31 0 -72783 91233 90466 88933 88166 86633 90850 88550 8182 26900 5000 69960 100 1 163647814 145483 22.55 0.82 12 0.14 3942.00 108993.00 115400 20240717 -22.96 86500 20240805 2.77 115400 -22.96 20240717 86500 2.77 20240805 115400 -22.96 20240717 86500 2.77 20240805 0.45 N 066570 5000 8182 억 54510425 N N 990 N 00 N
12 20241115 140615 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 89600 -100 5 -0.11 16388491800 184311 46.91 89700 89700 88100 116600 62800 89700 88917.60 33.31 0 -49547 91233 90466 88933 88166 86633 90850 88550 8182 26900 5000 69960 100 1 163647814 146628 22.73 0.82 12 0.11 3942.00 108993.00 115400 20240717 -22.36 86500 20240805 3.58 115400 -22.36 20240717 86500 3.58 20240805 115400 -22.36 20240717 86500 3.58 20240805 0.45 N 066570 5000 8182 억 54510425 N N 990 N 00 N