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
066970/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
20241118,160550,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,102000,4500,2,4.62,29587512200,292728,40.45,97500,103700,95800,126700,68300,97500,101079.96,20.81,0,49668,108433,102966,98233,92766,88033,100600,90400,181,29200,500,68250,100,1,36296338,37022,-18.99,3.35,12,0.81,-5372.00,30468.00,217000,20240102,-53.00,82900,20240910,23.04,217000,-53.00,20240102,82900,23.04,20240910,217000,-53.00,20240102,82900,23.04,20240910,1.41,N,066970,500,181 억,,7553747,N,N,3094,N,00,N
20241118,150554,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,100900,3400,2,3.49,27859354500,275730,38.10,97500,103700,95800,126700,68300,97500,101045.24,20.81,0,43650,108433,102966,98233,92766,88033,100600,90400,181,29200,500,68250,100,1,36296338,36623,-18.78,3.31,12,0.76,-5372.00,30468.00,217000,20240102,-53.50,82900,20240910,21.71,217000,-53.50,20240102,82900,21.71,20240910,217000,-53.50,20240102,82900,21.71,20240910,1.41,N,066970,500,181 억,,7553747,N,N,5256,N,00,N
20241118,140556,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,101600,4100,2,4.21,25762338200,255018,35.24,97500,103700,95800,126700,68300,97500,101028.87,20.81,0,38467,108433,102966,98233,92766,88033,100600,90400,181,29200,500,68250,100,1,36296338,36877,-18.91,3.33,12,0.70,-5372.00,30468.00,217000,20240102,-53.18,82900,20240910,22.56,217000,-53.18,20240102,82900,22.56,20240910,217000,-53.18,20240102,82900,22.56,20240910,1.41,N,066970,500,181 억,,7553747,N,N,5256,N,00,N
20241118,130554,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,101700,4200,2,4.31,23794159500,235700,32.57,97500,103700,95800,126700,68300,97500,100958.70,20.81,0,32148,108433,102966,98233,92766,88033,100600,90400,181,29200,500,68250,100,1,36296338,36913,-18.93,3.34,12,0.65,-5372.00,30468.00,217000,20240102,-53.13,82900,20240910,22.68,217000,-53.13,20240102,82900,22.68,20240910,217000,-53.13,20240102,82900,22.68,20240910,1.41,N,066970,500,181 억,,7553747,N,N,5256,N,00,N
20241118,120557,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,101100,3600,2,3.69,21391350700,211934,29.28,97500,103700,95800,126700,68300,97500,100942.50,20.81,0,24978,108433,102966,98233,92766,88033,100600,90400,181,29200,500,68250,100,1,36296338,36696,-18.82,3.32,12,0.58,-5372.00,30468.00,217000,20240102,-53.41,82900,20240910,21.95,217000,-53.41,20240102,82900,21.95,20240910,217000,-53.41,20240102,82900,21.95,20240910,1.41,N,066970,500,181 억,,7553747,N,N,5256,N,00,N
20241118,110555,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,102100,4600,2,4.72,19577927500,194057,26.81,97500,103700,95800,126700,68300,97500,100896.65,20.81,0,23972,108433,102966,98233,92766,88033,100600,90400,181,29200,500,68250,100,1,36296338,37059,-19.01,3.35,12,0.53,-5372.00,30468.00,217000,20240102,-52.95,82900,20240910,23.16,217000,-52.95,20240102,82900,23.16,20240910,217000,-52.95,20240102,82900,23.16,20240910,1.41,N,066970,500,181 억,,7553747,N,N,5256,N,00,N
20241118,100551,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,103200,5700,2,5.85,16337080400,162400,22.44,97500,103700,95800,126700,68300,97500,100607.77,20.81,0,12812,108433,102966,98233,92766,88033,100600,90400,181,29200,500,68250,100,1,36296338,37458,-19.21,3.39,12,0.45,-5372.00,30468.00,217000,20240102,-52.44,82900,20240910,24.49,217000,-52.44,20240102,82900,24.49,20240910,217000,-52.44,20240102,82900,24.49,20240910,1.41,N,066970,500,181 억,,7553747,N,N,5256,N,00,N
20241118,090550,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,96100,-1400,5,-1.44,3056158000,31337,4.33,97500,99800,95800,126700,68300,97500,97525.98,20.81,0,-4779,108433,102966,98233,92766,88033,100600,90400,181,29200,500,68250,100,1,36296338,34881,-17.89,3.15,12,0.09,-5372.00,30468.00,217000,20240102,-55.71,82900,20240910,15.92,217000,-55.71,20240102,82900,15.92,20240910,217000,-55.71,20240102,82900,15.92,20240910,1.41,N,066970,500,181 억,,7553747,N,N,5256,N,00,N
20241115,160608,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,97500,-12100,5,-11.04,70017813200,718976,183.76,103100,103700,93500,142400,76800,109600,97384.25,20.71,0,14815,120466,115032,111266,105832,102066,113150,103950,181,32800,500,76720,100,1,36296338,35389,-18.15,3.20,12,1.98,-5372.00,30468.00,217000,20240102,-55.07,82900,20240910,17.61,217000,-55.07,20240102,82900,17.61,20240910,217000,-55.07,20240102,82900,17.61,20240910,1.44,N,066970,500,181 억,,7516952,N,N,5256,N,00,N
20241115,150623,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,97400,-12200,5,-11.13,66395543900,681736,174.24,103100,103700,93500,142400,76800,109600,97390.83,20.71,0,8688,120466,115032,111266,105832,102066,113150,103950,181,32800,500,76720,100,1,36296338,35353,-18.13,3.20,12,1.88,-5372.00,30468.00,217000,20240102,-55.12,82900,20240910,17.49,217000,-55.12,20240102,82900,17.49,20240910,217000,-55.12,20240102,82900,17.49,20240910,1.44,N,066970,500,181 억,,7516952,N,N,3545,N,00,N
20241115,140617,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,99900,-9700,5,-8.85,58701647900,604210,154.42,103100,103700,93500,142400,76800,109600,97153.19,20.71,0,11813,120466,115032,111266,105832,102066,113150,103950,181,32800,500,76720,100,1,36296338,36260,-18.60,3.28,12,1.66,-5372.00,30468.00,217000,20240102,-53.96,82900,20240910,20.51,217000,-53.96,20240102,82900,20.51,20240910,217000,-53.96,20240102,82900,20.51,20240910,1.44,N,066970,500,181 억,,7516952,N,N,3545,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 160550 57 100.00 KOSPI200 전기.전자 N N N N Y 102000 4500 2 4.62 29587512200 292728 40.45 97500 103700 95800 126700 68300 97500 101079.96 20.81 0 49668 108433 102966 98233 92766 88033 100600 90400 181 29200 500 68250 100 1 36296338 37022 -18.99 3.35 12 0.81 -5372.00 30468.00 217000 20240102 -53.00 82900 20240910 23.04 217000 -53.00 20240102 82900 23.04 20240910 217000 -53.00 20240102 82900 23.04 20240910 1.41 N 066970 500 181 억 7553747 N N 3094 N 00 N
3 20241118 150554 57 100.00 KOSPI200 전기.전자 N N N N Y 100900 3400 2 3.49 27859354500 275730 38.10 97500 103700 95800 126700 68300 97500 101045.24 20.81 0 43650 108433 102966 98233 92766 88033 100600 90400 181 29200 500 68250 100 1 36296338 36623 -18.78 3.31 12 0.76 -5372.00 30468.00 217000 20240102 -53.50 82900 20240910 21.71 217000 -53.50 20240102 82900 21.71 20240910 217000 -53.50 20240102 82900 21.71 20240910 1.41 N 066970 500 181 억 7553747 N N 5256 N 00 N
4 20241118 140556 57 100.00 KOSPI200 전기.전자 N N N N Y 101600 4100 2 4.21 25762338200 255018 35.24 97500 103700 95800 126700 68300 97500 101028.87 20.81 0 38467 108433 102966 98233 92766 88033 100600 90400 181 29200 500 68250 100 1 36296338 36877 -18.91 3.33 12 0.70 -5372.00 30468.00 217000 20240102 -53.18 82900 20240910 22.56 217000 -53.18 20240102 82900 22.56 20240910 217000 -53.18 20240102 82900 22.56 20240910 1.41 N 066970 500 181 억 7553747 N N 5256 N 00 N
5 20241118 130554 57 100.00 KOSPI200 전기.전자 N N N N Y 101700 4200 2 4.31 23794159500 235700 32.57 97500 103700 95800 126700 68300 97500 100958.70 20.81 0 32148 108433 102966 98233 92766 88033 100600 90400 181 29200 500 68250 100 1 36296338 36913 -18.93 3.34 12 0.65 -5372.00 30468.00 217000 20240102 -53.13 82900 20240910 22.68 217000 -53.13 20240102 82900 22.68 20240910 217000 -53.13 20240102 82900 22.68 20240910 1.41 N 066970 500 181 억 7553747 N N 5256 N 00 N
6 20241118 120557 57 100.00 KOSPI200 전기.전자 N N N N Y 101100 3600 2 3.69 21391350700 211934 29.28 97500 103700 95800 126700 68300 97500 100942.50 20.81 0 24978 108433 102966 98233 92766 88033 100600 90400 181 29200 500 68250 100 1 36296338 36696 -18.82 3.32 12 0.58 -5372.00 30468.00 217000 20240102 -53.41 82900 20240910 21.95 217000 -53.41 20240102 82900 21.95 20240910 217000 -53.41 20240102 82900 21.95 20240910 1.41 N 066970 500 181 억 7553747 N N 5256 N 00 N
7 20241118 110555 57 100.00 KOSPI200 전기.전자 N N N N Y 102100 4600 2 4.72 19577927500 194057 26.81 97500 103700 95800 126700 68300 97500 100896.65 20.81 0 23972 108433 102966 98233 92766 88033 100600 90400 181 29200 500 68250 100 1 36296338 37059 -19.01 3.35 12 0.53 -5372.00 30468.00 217000 20240102 -52.95 82900 20240910 23.16 217000 -52.95 20240102 82900 23.16 20240910 217000 -52.95 20240102 82900 23.16 20240910 1.41 N 066970 500 181 억 7553747 N N 5256 N 00 N
8 20241118 100551 57 100.00 KOSPI200 전기.전자 N N N N Y 103200 5700 2 5.85 16337080400 162400 22.44 97500 103700 95800 126700 68300 97500 100607.77 20.81 0 12812 108433 102966 98233 92766 88033 100600 90400 181 29200 500 68250 100 1 36296338 37458 -19.21 3.39 12 0.45 -5372.00 30468.00 217000 20240102 -52.44 82900 20240910 24.49 217000 -52.44 20240102 82900 24.49 20240910 217000 -52.44 20240102 82900 24.49 20240910 1.41 N 066970 500 181 억 7553747 N N 5256 N 00 N
9 20241118 090550 57 100.00 KOSPI200 전기.전자 N N N N Y 96100 -1400 5 -1.44 3056158000 31337 4.33 97500 99800 95800 126700 68300 97500 97525.98 20.81 0 -4779 108433 102966 98233 92766 88033 100600 90400 181 29200 500 68250 100 1 36296338 34881 -17.89 3.15 12 0.09 -5372.00 30468.00 217000 20240102 -55.71 82900 20240910 15.92 217000 -55.71 20240102 82900 15.92 20240910 217000 -55.71 20240102 82900 15.92 20240910 1.41 N 066970 500 181 억 7553747 N N 5256 N 00 N
10 20241115 160608 57 100.00 KOSPI200 전기.전자 N N N N Y 97500 -12100 5 -11.04 70017813200 718976 183.76 103100 103700 93500 142400 76800 109600 97384.25 20.71 0 14815 120466 115032 111266 105832 102066 113150 103950 181 32800 500 76720 100 1 36296338 35389 -18.15 3.20 12 1.98 -5372.00 30468.00 217000 20240102 -55.07 82900 20240910 17.61 217000 -55.07 20240102 82900 17.61 20240910 217000 -55.07 20240102 82900 17.61 20240910 1.44 N 066970 500 181 억 7516952 N N 5256 N 00 N
11 20241115 150623 57 100.00 KOSPI200 전기.전자 N N N N Y 97400 -12200 5 -11.13 66395543900 681736 174.24 103100 103700 93500 142400 76800 109600 97390.83 20.71 0 8688 120466 115032 111266 105832 102066 113150 103950 181 32800 500 76720 100 1 36296338 35353 -18.13 3.20 12 1.88 -5372.00 30468.00 217000 20240102 -55.12 82900 20240910 17.49 217000 -55.12 20240102 82900 17.49 20240910 217000 -55.12 20240102 82900 17.49 20240910 1.44 N 066970 500 181 억 7516952 N N 3545 N 00 N
12 20241115 140617 57 100.00 KOSPI200 전기.전자 N N N N Y 99900 -9700 5 -8.85 58701647900 604210 154.42 103100 103700 93500 142400 76800 109600 97153.19 20.71 0 11813 120466 115032 111266 105832 102066 113150 103950 181 32800 500 76720 100 1 36296338 36260 -18.60 3.28 12 1.66 -5372.00 30468.00 217000 20240102 -53.96 82900 20240910 20.51 217000 -53.96 20240102 82900 20.51 20240910 217000 -53.96 20240102 82900 20.51 20240910 1.44 N 066970 500 181 억 7516952 N N 3545 N 00 N