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
267260/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
20241118,161000,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,361000,-1500,5,-0.41,96339978000,265829,74.37,368000,375000,352000,471000,254000,362500,362415.21,35.95,0,-23785,393500,378000,367500,352000,341500,372750,346750,1802,108500,5000,261000,500,1,36047135,130130,50.22,12.24,12,0.74,7189.00,29500.00,413500,20241112,-12.70,78800,20231213,358.12,413500,-12.70,20241112,79400,354.66,20240102,413500,-12.70,20241112,78800,358.12,20231213,0.38,N,267260,5000,1802 억,,12957699,N,N,107,N,00,N
20241118,151013,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,359000,-3500,5,-0.97,89093194500,245729,68.74,368000,375000,352000,471000,254000,362500,362566.88,35.95,0,-23523,393500,378000,367500,352000,341500,372750,346750,1802,108500,5000,261000,500,1,36047135,129409,49.94,12.17,12,0.68,7189.00,29500.00,413500,20241112,-13.18,78800,20231213,355.58,413500,-13.18,20241112,79400,352.14,20240102,413500,-13.18,20241112,78800,355.58,20231213,0.38,N,267260,5000,1802 억,,12957699,N,N,887,N,00,N
20241118,141015,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,356000,-6500,5,-1.79,77698658500,213778,59.80,368000,375000,352000,471000,254000,362500,363455.04,35.95,0,-26561,393500,378000,367500,352000,341500,372750,346750,1802,108500,5000,261000,500,1,36047135,128328,49.52,12.07,12,0.59,7189.00,29500.00,413500,20241112,-13.91,78800,20231213,351.78,413500,-13.91,20241112,79400,348.36,20240102,413500,-13.91,20241112,78800,351.78,20231213,0.38,N,267260,5000,1802 억,,12957699,N,N,887,N,00,N
20241118,131007,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,360000,-2500,5,-0.69,58958306000,161124,45.07,368000,375000,359500,471000,254000,362500,365919.58,35.95,0,-25057,393500,378000,367500,352000,341500,372750,346750,1802,108500,5000,261000,500,1,36047135,129770,50.08,12.20,12,0.45,7189.00,29500.00,413500,20241112,-12.94,78800,20231213,356.85,413500,-12.94,20241112,79400,353.40,20240102,413500,-12.94,20241112,78800,356.85,20231213,0.38,N,267260,5000,1802 억,,12957699,N,N,887,N,00,N
20241118,121012,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,365500,3000,2,0.83,47372051000,129106,36.12,368000,375000,361000,471000,254000,362500,366924.90,35.95,0,-14911,393500,378000,367500,352000,341500,372750,346750,1802,108500,5000,261000,500,1,36047135,131752,50.84,12.39,12,0.36,7189.00,29500.00,413500,20241112,-11.61,78800,20231213,363.83,413500,-11.61,20241112,79400,360.33,20240102,413500,-11.61,20241112,78800,363.83,20231213,0.38,N,267260,5000,1802 억,,12957699,N,N,887,N,00,N
20241118,111013,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,369000,6500,2,1.79,43615378500,118883,33.26,368000,375000,361000,471000,254000,362500,366877.79,35.95,0,-13267,393500,378000,367500,352000,341500,372750,346750,1802,108500,5000,261000,500,1,36047135,133014,51.33,12.51,12,0.33,7189.00,29500.00,413500,20241112,-10.76,78800,20231213,368.27,413500,-10.76,20241112,79400,364.74,20240102,413500,-10.76,20241112,78800,368.27,20231213,0.38,N,267260,5000,1802 억,,12957699,N,N,887,N,00,N
20241118,101001,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,365000,2500,2,0.69,36231319500,98732,27.62,368000,375000,361000,471000,254000,362500,366967.91,35.95,0,-13856,393500,378000,367500,352000,341500,372750,346750,1802,108500,5000,261000,500,1,36047135,131572,50.77,12.37,12,0.27,7189.00,29500.00,413500,20241112,-11.73,78800,20231213,363.20,413500,-11.73,20241112,79400,359.70,20240102,413500,-11.73,20241112,78800,363.20,20231213,0.38,N,267260,5000,1802 억,,12957699,N,N,887,N,00,N
20241118,090959,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,365500,3000,2,0.83,8082129500,22175,6.20,368000,368000,361000,471000,254000,362500,364473.44,35.95,0,-734,393500,378000,367500,352000,341500,372750,346750,1802,108500,5000,261000,500,1,36047135,131752,50.84,12.39,12,0.06,7189.00,29500.00,413500,20241112,-11.61,78800,20231213,363.83,413500,-11.61,20241112,79400,360.33,20240102,413500,-11.61,20241112,78800,363.83,20231213,0.38,N,267260,5000,1802 억,,12957699,N,N,887,N,00,N
20241115,161035,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,362500,-16500,5,-4.35,128162478000,352392,83.29,379000,383000,357000,492500,265500,379000,363671.16,36.14,0,-80906,393333,386166,373333,366166,353333,389750,369750,1802,113500,5000,272880,500,1,36047135,130671,50.42,12.29,12,0.98,7189.00,29500.00,413500,20241112,-12.33,78800,20231213,360.03,413500,-12.33,20241112,79400,356.55,20240102,413500,-12.33,20241112,78800,360.03,20231213,0.36,N,267260,5000,1802 억,,13026932,N,N,887,N,00,N
20241115,151107,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,364000,-15000,5,-3.96,116721113500,320849,75.84,379000,383000,357000,492500,265500,379000,363763.13,36.14,0,-73100,393333,386166,373333,366166,353333,389750,369750,1802,113500,5000,272880,500,1,36047135,131212,50.63,12.34,12,0.89,7189.00,29500.00,413500,20241112,-11.97,78800,20231213,361.93,413500,-11.97,20241112,79400,358.44,20240102,413500,-11.97,20241112,78800,361.93,20231213,0.36,N,267260,5000,1802 억,,13026932,N,N,470,N,00,N
20241115,141056,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,366000,-13000,5,-3.43,97304197500,267624,63.26,379000,383000,357000,492500,265500,379000,363554.88,36.14,0,-57761,393333,386166,373333,366166,353333,389750,369750,1802,113500,5000,272880,500,1,36047135,131933,50.91,12.41,12,0.74,7189.00,29500.00,413500,20241112,-11.49,78800,20231213,364.47,413500,-11.49,20241112,79400,360.96,20240102,413500,-11.49,20241112,78800,364.47,20231213,0.36,N,267260,5000,1802 억,,13026932,N,N,470,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 161000 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 361000 -1500 5 -0.41 96339978000 265829 74.37 368000 375000 352000 471000 254000 362500 362415.21 35.95 0 -23785 393500 378000 367500 352000 341500 372750 346750 1802 108500 5000 261000 500 1 36047135 130130 50.22 12.24 12 0.74 7189.00 29500.00 413500 20241112 -12.70 78800 20231213 358.12 413500 -12.70 20241112 79400 354.66 20240102 413500 -12.70 20241112 78800 358.12 20231213 0.38 N 267260 5000 1802 억 12957699 N N 107 N 00 N
3 20241118 151013 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 359000 -3500 5 -0.97 89093194500 245729 68.74 368000 375000 352000 471000 254000 362500 362566.88 35.95 0 -23523 393500 378000 367500 352000 341500 372750 346750 1802 108500 5000 261000 500 1 36047135 129409 49.94 12.17 12 0.68 7189.00 29500.00 413500 20241112 -13.18 78800 20231213 355.58 413500 -13.18 20241112 79400 352.14 20240102 413500 -13.18 20241112 78800 355.58 20231213 0.38 N 267260 5000 1802 억 12957699 N N 887 N 00 N
4 20241118 141015 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 356000 -6500 5 -1.79 77698658500 213778 59.80 368000 375000 352000 471000 254000 362500 363455.04 35.95 0 -26561 393500 378000 367500 352000 341500 372750 346750 1802 108500 5000 261000 500 1 36047135 128328 49.52 12.07 12 0.59 7189.00 29500.00 413500 20241112 -13.91 78800 20231213 351.78 413500 -13.91 20241112 79400 348.36 20240102 413500 -13.91 20241112 78800 351.78 20231213 0.38 N 267260 5000 1802 억 12957699 N N 887 N 00 N
5 20241118 131007 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 360000 -2500 5 -0.69 58958306000 161124 45.07 368000 375000 359500 471000 254000 362500 365919.58 35.95 0 -25057 393500 378000 367500 352000 341500 372750 346750 1802 108500 5000 261000 500 1 36047135 129770 50.08 12.20 12 0.45 7189.00 29500.00 413500 20241112 -12.94 78800 20231213 356.85 413500 -12.94 20241112 79400 353.40 20240102 413500 -12.94 20241112 78800 356.85 20231213 0.38 N 267260 5000 1802 억 12957699 N N 887 N 00 N
6 20241118 121012 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 365500 3000 2 0.83 47372051000 129106 36.12 368000 375000 361000 471000 254000 362500 366924.90 35.95 0 -14911 393500 378000 367500 352000 341500 372750 346750 1802 108500 5000 261000 500 1 36047135 131752 50.84 12.39 12 0.36 7189.00 29500.00 413500 20241112 -11.61 78800 20231213 363.83 413500 -11.61 20241112 79400 360.33 20240102 413500 -11.61 20241112 78800 363.83 20231213 0.38 N 267260 5000 1802 억 12957699 N N 887 N 00 N
7 20241118 111013 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 369000 6500 2 1.79 43615378500 118883 33.26 368000 375000 361000 471000 254000 362500 366877.79 35.95 0 -13267 393500 378000 367500 352000 341500 372750 346750 1802 108500 5000 261000 500 1 36047135 133014 51.33 12.51 12 0.33 7189.00 29500.00 413500 20241112 -10.76 78800 20231213 368.27 413500 -10.76 20241112 79400 364.74 20240102 413500 -10.76 20241112 78800 368.27 20231213 0.38 N 267260 5000 1802 억 12957699 N N 887 N 00 N
8 20241118 101001 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 365000 2500 2 0.69 36231319500 98732 27.62 368000 375000 361000 471000 254000 362500 366967.91 35.95 0 -13856 393500 378000 367500 352000 341500 372750 346750 1802 108500 5000 261000 500 1 36047135 131572 50.77 12.37 12 0.27 7189.00 29500.00 413500 20241112 -11.73 78800 20231213 363.20 413500 -11.73 20241112 79400 359.70 20240102 413500 -11.73 20241112 78800 363.20 20231213 0.38 N 267260 5000 1802 억 12957699 N N 887 N 00 N
9 20241118 090959 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 365500 3000 2 0.83 8082129500 22175 6.20 368000 368000 361000 471000 254000 362500 364473.44 35.95 0 -734 393500 378000 367500 352000 341500 372750 346750 1802 108500 5000 261000 500 1 36047135 131752 50.84 12.39 12 0.06 7189.00 29500.00 413500 20241112 -11.61 78800 20231213 363.83 413500 -11.61 20241112 79400 360.33 20240102 413500 -11.61 20241112 78800 363.83 20231213 0.38 N 267260 5000 1802 억 12957699 N N 887 N 00 N
10 20241115 161035 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 362500 -16500 5 -4.35 128162478000 352392 83.29 379000 383000 357000 492500 265500 379000 363671.16 36.14 0 -80906 393333 386166 373333 366166 353333 389750 369750 1802 113500 5000 272880 500 1 36047135 130671 50.42 12.29 12 0.98 7189.00 29500.00 413500 20241112 -12.33 78800 20231213 360.03 413500 -12.33 20241112 79400 356.55 20240102 413500 -12.33 20241112 78800 360.03 20231213 0.36 N 267260 5000 1802 억 13026932 N N 887 N 00 N
11 20241115 151107 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 364000 -15000 5 -3.96 116721113500 320849 75.84 379000 383000 357000 492500 265500 379000 363763.13 36.14 0 -73100 393333 386166 373333 366166 353333 389750 369750 1802 113500 5000 272880 500 1 36047135 131212 50.63 12.34 12 0.89 7189.00 29500.00 413500 20241112 -11.97 78800 20231213 361.93 413500 -11.97 20241112 79400 358.44 20240102 413500 -11.97 20241112 78800 361.93 20231213 0.36 N 267260 5000 1802 억 13026932 N N 470 N 00 N
12 20241115 141056 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 366000 -13000 5 -3.43 97304197500 267624 63.26 379000 383000 357000 492500 265500 379000 363554.88 36.14 0 -57761 393333 386166 373333 366166 353333 389750 369750 1802 113500 5000 272880 500 1 36047135 131933 50.91 12.41 12 0.74 7189.00 29500.00 413500 20241112 -11.49 78800 20231213 364.47 413500 -11.49 20241112 79400 360.96 20240102 413500 -11.49 20241112 78800 364.47 20231213 0.36 N 267260 5000 1802 억 13026932 N N 470 N 00 N