ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-20 2954 top30,price

Browse Source
This commit is contained in:
ened
2024-11-20 18:12:28 +09:00
parent 4282f74448
commit b855cea93a
2954 changed files with 31859 additions and 2711 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
034220/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
20241120,160418,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,9860,-150,5,-1.50,9897470020,999057,146.71,10010,10010,9860,13010,7010,10010,9906.89,21.06,0,-166862,10136,10072,10026,9962,9916,10065,9955,25000,3000,5000,7400,10,1,500000000,49300,-1.37,0.52,12,0.20,-7177.00,18988.00,13531,20240109,-27.13,9500,20241114,3.79,13531,-27.13,20240109,9500,3.79,20241114,14640,-32.65,20240109,9500,3.79,20241114,0.56,N,034220,5000,25000 억,,105320810,N,N,17230,N,00,N
20241120,150425,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,9910,-100,5,-1.00,8887156540,896725,131.68,10010,10010,9860,13010,7010,10010,9910.68,21.06,0,-138050,10136,10072,10026,9962,9916,10065,9955,25000,3000,5000,7400,10,1,500000000,49550,-1.38,0.52,12,0.18,-7177.00,18988.00,13531,20240109,-26.76,9500,20241114,4.32,13531,-26.76,20240109,9500,4.32,20241114,14640,-32.31,20240109,9500,4.32,20241114,0.56,N,034220,5000,25000 억,,105320810,N,N,3428,N,00,N
20241120,140425,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,9870,-140,5,-1.40,7659228090,772768,113.48,10010,10010,9860,13010,7010,10010,9911.42,21.06,0,-145234,10136,10072,10026,9962,9916,10065,9955,25000,3000,5000,7400,10,1,500000000,49350,-1.38,0.52,12,0.15,-7177.00,18988.00,13531,20240109,-27.06,9500,20241114,3.89,13531,-27.06,20240109,9500,3.89,20241114,14640,-32.58,20240109,9500,3.89,20241114,0.56,N,034220,5000,25000 억,,105320810,N,N,3428,N,00,N
20241120,130425,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,9880,-130,5,-1.30,6497405490,655083,96.20,10010,10010,9870,13010,7010,10010,9918.44,21.06,0,-149383,10136,10072,10026,9962,9916,10065,9955,25000,3000,5000,7400,10,1,500000000,49400,-1.38,0.52,12,0.13,-7177.00,18988.00,13531,20240109,-26.98,9500,20241114,4.00,13531,-26.98,20240109,9500,4.00,20241114,14640,-32.51,20240109,9500,4.00,20241114,0.56,N,034220,5000,25000 억,,105320810,N,N,3428,N,00,N
20241120,120426,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,9870,-140,5,-1.40,5202209540,524007,76.95,10010,10010,9870,13010,7010,10010,9927.75,21.06,0,-141193,10136,10072,10026,9962,9916,10065,9955,25000,3000,5000,7400,10,1,500000000,49350,-1.38,0.52,12,0.10,-7177.00,18988.00,13531,20240109,-27.06,9500,20241114,3.89,13531,-27.06,20240109,9500,3.89,20241114,14640,-32.58,20240109,9500,3.89,20241114,0.56,N,034220,5000,25000 억,,105320810,N,N,3428,N,00,N
20241120,110425,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,9950,-60,5,-0.60,3239990990,325872,47.85,10010,10010,9900,13010,7010,10010,9942.52,21.06,0,-58229,10136,10072,10026,9962,9916,10065,9955,25000,3000,5000,7400,10,1,500000000,49750,-1.39,0.52,12,0.07,-7177.00,18988.00,13531,20240109,-26.47,9500,20241114,4.74,13531,-26.47,20240109,9500,4.74,20241114,14640,-32.04,20240109,9500,4.74,20241114,0.56,N,034220,5000,25000 억,,105320810,N,N,3428,N,00,N
20241120,100424,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,9940,-70,5,-0.70,2206737610,221806,32.57,10010,10010,9900,13010,7010,10010,9948.95,21.06,0,-55089,10136,10072,10026,9962,9916,10065,9955,25000,3000,5000,7400,10,1,500000000,49700,-1.38,0.52,12,0.04,-7177.00,18988.00,13531,20240109,-26.54,9500,20241114,4.63,13531,-26.54,20240109,9500,4.63,20241114,14640,-32.10,20240109,9500,4.63,20241114,0.56,N,034220,5000,25000 억,,105320810,N,N,3428,N,00,N
20241120,090424,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10000,-10,5,-0.10,333025370,33343,4.90,10010,10010,9930,13010,7010,10010,9987.85,21.06,0,-24518,10136,10072,10026,9962,9916,10065,9955,25000,3000,5000,7400,10,1,500000000,50000,-1.39,0.53,12,0.01,-7177.00,18988.00,13531,20240109,-26.10,9500,20241114,5.26,13531,-26.10,20240109,9500,5.26,20241114,14640,-31.69,20240109,9500,5.26,20241114,0.56,N,034220,5000,25000 억,,105320810,N,N,3428,N,00,N
20241119,160405,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10010,-30,5,-0.30,6791723500,677416,85.14,10010,10090,9980,13050,7030,10040,10025.92,21.06,0,101408,10213,10126,9973,9886,9733,10170,9930,25000,3010,5000,7420,10,1,500000000,50050,-1.39,0.53,12,0.14,-7177.00,18988.00,13531,20240109,-26.02,9500,20241114,5.37,13531,-26.02,20240109,9500,5.37,20241114,14640,-31.63,20240109,9500,5.37,20241114,0.56,N,034220,5000,25000 억,,105294817,N,N,3428,N,00,N
20241119,150410,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10030,-10,5,-0.10,6257931030,624106,78.44,10010,10090,9980,13050,7030,10040,10027.03,21.06,0,107745,10213,10126,9973,9886,9733,10170,9930,25000,3010,5000,7420,10,1,500000000,50150,-1.40,0.53,12,0.12,-7177.00,18988.00,13531,20240109,-25.87,9500,20241114,5.58,13531,-25.87,20240109,9500,5.58,20241114,14640,-31.49,20240109,9500,5.58,20241114,0.56,N,034220,5000,25000 억,,105294817,N,N,3180,N,00,N
20241119,140407,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10030,-10,5,-0.10,5443946800,542755,68.22,10010,10090,9980,13050,7030,10040,10030.20,21.06,0,107948,10213,10126,9973,9886,9733,10170,9930,25000,3010,5000,7420,10,1,500000000,50150,-1.40,0.53,12,0.11,-7177.00,18988.00,13531,20240109,-25.87,9500,20241114,5.58,13531,-25.87,20240109,9500,5.58,20241114,14640,-31.49,20240109,9500,5.58,20241114,0.56,N,034220,5000,25000 억,,105294817,N,N,3180,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 20241120 160418 55 20.00 KOSPI200 전기.전자 N N N Y 40 N 9860 -150 5 -1.50 9897470020 999057 146.71 10010 10010 9860 13010 7010 10010 9906.89 21.06 0 -166862 10136 10072 10026 9962 9916 10065 9955 25000 3000 5000 7400 10 1 500000000 49300 -1.37 0.52 12 0.20 -7177.00 18988.00 13531 20240109 -27.13 9500 20241114 3.79 13531 -27.13 20240109 9500 3.79 20241114 14640 -32.65 20240109 9500 3.79 20241114 0.56 N 034220 5000 25000 억 105320810 N N 17230 N 00 N
3 20241120 150425 55 20.00 KOSPI200 전기.전자 N N N Y 40 N 9910 -100 5 -1.00 8887156540 896725 131.68 10010 10010 9860 13010 7010 10010 9910.68 21.06 0 -138050 10136 10072 10026 9962 9916 10065 9955 25000 3000 5000 7400 10 1 500000000 49550 -1.38 0.52 12 0.18 -7177.00 18988.00 13531 20240109 -26.76 9500 20241114 4.32 13531 -26.76 20240109 9500 4.32 20241114 14640 -32.31 20240109 9500 4.32 20241114 0.56 N 034220 5000 25000 억 105320810 N N 3428 N 00 N
4 20241120 140425 55 20.00 KOSPI200 전기.전자 N N N Y 40 N 9870 -140 5 -1.40 7659228090 772768 113.48 10010 10010 9860 13010 7010 10010 9911.42 21.06 0 -145234 10136 10072 10026 9962 9916 10065 9955 25000 3000 5000 7400 10 1 500000000 49350 -1.38 0.52 12 0.15 -7177.00 18988.00 13531 20240109 -27.06 9500 20241114 3.89 13531 -27.06 20240109 9500 3.89 20241114 14640 -32.58 20240109 9500 3.89 20241114 0.56 N 034220 5000 25000 억 105320810 N N 3428 N 00 N
5 20241120 130425 55 20.00 KOSPI200 전기.전자 N N N Y 40 N 9880 -130 5 -1.30 6497405490 655083 96.20 10010 10010 9870 13010 7010 10010 9918.44 21.06 0 -149383 10136 10072 10026 9962 9916 10065 9955 25000 3000 5000 7400 10 1 500000000 49400 -1.38 0.52 12 0.13 -7177.00 18988.00 13531 20240109 -26.98 9500 20241114 4.00 13531 -26.98 20240109 9500 4.00 20241114 14640 -32.51 20240109 9500 4.00 20241114 0.56 N 034220 5000 25000 억 105320810 N N 3428 N 00 N
6 20241120 120426 55 20.00 KOSPI200 전기.전자 N N N Y 40 N 9870 -140 5 -1.40 5202209540 524007 76.95 10010 10010 9870 13010 7010 10010 9927.75 21.06 0 -141193 10136 10072 10026 9962 9916 10065 9955 25000 3000 5000 7400 10 1 500000000 49350 -1.38 0.52 12 0.10 -7177.00 18988.00 13531 20240109 -27.06 9500 20241114 3.89 13531 -27.06 20240109 9500 3.89 20241114 14640 -32.58 20240109 9500 3.89 20241114 0.56 N 034220 5000 25000 억 105320810 N N 3428 N 00 N
7 20241120 110425 55 20.00 KOSPI200 전기.전자 N N N Y 40 N 9950 -60 5 -0.60 3239990990 325872 47.85 10010 10010 9900 13010 7010 10010 9942.52 21.06 0 -58229 10136 10072 10026 9962 9916 10065 9955 25000 3000 5000 7400 10 1 500000000 49750 -1.39 0.52 12 0.07 -7177.00 18988.00 13531 20240109 -26.47 9500 20241114 4.74 13531 -26.47 20240109 9500 4.74 20241114 14640 -32.04 20240109 9500 4.74 20241114 0.56 N 034220 5000 25000 억 105320810 N N 3428 N 00 N
8 20241120 100424 55 20.00 KOSPI200 전기.전자 N N N Y 40 N 9940 -70 5 -0.70 2206737610 221806 32.57 10010 10010 9900 13010 7010 10010 9948.95 21.06 0 -55089 10136 10072 10026 9962 9916 10065 9955 25000 3000 5000 7400 10 1 500000000 49700 -1.38 0.52 12 0.04 -7177.00 18988.00 13531 20240109 -26.54 9500 20241114 4.63 13531 -26.54 20240109 9500 4.63 20241114 14640 -32.10 20240109 9500 4.63 20241114 0.56 N 034220 5000 25000 억 105320810 N N 3428 N 00 N
9 20241120 090424 55 20.00 KOSPI200 전기.전자 N N N Y 40 N 10000 -10 5 -0.10 333025370 33343 4.90 10010 10010 9930 13010 7010 10010 9987.85 21.06 0 -24518 10136 10072 10026 9962 9916 10065 9955 25000 3000 5000 7400 10 1 500000000 50000 -1.39 0.53 12 0.01 -7177.00 18988.00 13531 20240109 -26.10 9500 20241114 5.26 13531 -26.10 20240109 9500 5.26 20241114 14640 -31.69 20240109 9500 5.26 20241114 0.56 N 034220 5000 25000 억 105320810 N N 3428 N 00 N
10 20241119 160405 55 20.00 KOSPI200 전기.전자 N N N Y 40 N 10010 -30 5 -0.30 6791723500 677416 85.14 10010 10090 9980 13050 7030 10040 10025.92 21.06 0 101408 10213 10126 9973 9886 9733 10170 9930 25000 3010 5000 7420 10 1 500000000 50050 -1.39 0.53 12 0.14 -7177.00 18988.00 13531 20240109 -26.02 9500 20241114 5.37 13531 -26.02 20240109 9500 5.37 20241114 14640 -31.63 20240109 9500 5.37 20241114 0.56 N 034220 5000 25000 억 105294817 N N 3428 N 00 N
11 20241119 150410 55 20.00 KOSPI200 전기.전자 N N N Y 40 N 10030 -10 5 -0.10 6257931030 624106 78.44 10010 10090 9980 13050 7030 10040 10027.03 21.06 0 107745 10213 10126 9973 9886 9733 10170 9930 25000 3010 5000 7420 10 1 500000000 50150 -1.40 0.53 12 0.12 -7177.00 18988.00 13531 20240109 -25.87 9500 20241114 5.58 13531 -25.87 20240109 9500 5.58 20241114 14640 -31.49 20240109 9500 5.58 20241114 0.56 N 034220 5000 25000 억 105294817 N N 3180 N 00 N
12 20241119 140407 55 20.00 KOSPI200 전기.전자 N N N Y 40 N 10030 -10 5 -0.10 5443946800 542755 68.22 10010 10090 9980 13050 7030 10040 10030.20 21.06 0 107948 10213 10126 9973 9886 9733 10170 9930 25000 3010 5000 7420 10 1 500000000 50150 -1.40 0.53 12 0.11 -7177.00 18988.00 13531 20240109 -25.87 9500 20241114 5.58 13531 -25.87 20240109 9500 5.58 20241114 14640 -31.49 20240109 9500 5.58 20241114 0.56 N 034220 5000 25000 억 105294817 N N 3180 N 00 N