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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000660/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
20241121,160109,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,168800,-1800,5,-1.06,645743707800,3792221,102.79,168200,173000,168200,221500,119500,170600,170284.41,54.45,0,357710,176866,173732,171966,168832,167066,172850,167950,36577,50900,5000,126240,100,1,728002365,1228868,-13.49,2.20,12,0.52,-12517.00,76616.00,248500,20240711,-32.07,124500,20231207,35.58,248500,-32.07,20240711,129000,30.85,20240117,248500,-32.07,20240711,124500,35.58,20231207,0.26,N,000660,5000,36576 억,,396386713,N,N,803,N,00,N
20241121,150109,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,169300,-1300,5,-0.76,560385580200,3287194,89.10,168200,173000,168200,221500,119500,170600,170475.17,54.45,0,311682,176866,173732,171966,168832,167066,172850,167950,36577,50900,5000,126240,100,1,728002365,1232508,-13.53,2.21,12,0.45,-12517.00,76616.00,248500,20240711,-31.87,124500,20231207,35.98,248500,-31.87,20240711,129000,31.24,20240117,248500,-31.87,20240711,124500,35.98,20231207,0.26,N,000660,5000,36576 억,,396386713,N,N,4077,N,00,N
20241121,140110,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,169800,-800,5,-0.47,458443302300,2686471,72.82,168200,173000,168200,221500,119500,170600,170648.99,54.45,0,211165,176866,173732,171966,168832,167066,172850,167950,36577,50900,5000,126240,100,1,728002365,1236148,-13.57,2.22,12,0.37,-12517.00,76616.00,248500,20240711,-31.67,124500,20231207,36.39,248500,-31.67,20240711,129000,31.63,20240117,248500,-31.67,20240711,124500,36.39,20231207,0.26,N,000660,5000,36576 억,,396386713,N,N,4077,N,00,N
20241121,130110,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,169900,-700,5,-0.41,376288726300,2203371,59.72,168200,173000,168200,221500,119500,170600,170779.07,54.45,0,152147,176866,173732,171966,168832,167066,172850,167950,36577,50900,5000,126240,100,1,728002365,1236876,-13.57,2.22,12,0.30,-12517.00,76616.00,248500,20240711,-31.63,124500,20231207,36.47,248500,-31.63,20240711,129000,31.71,20240117,248500,-31.63,20240711,124500,36.47,20231207,0.26,N,000660,5000,36576 억,,396386713,N,N,4077,N,00,N
20241121,120109,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,169900,-700,5,-0.41,314834024300,1841931,49.93,168200,173000,168200,221500,119500,170600,170926.98,54.45,0,149605,176866,173732,171966,168832,167066,172850,167950,36577,50900,5000,126240,100,1,728002365,1236876,-13.57,2.22,12,0.25,-12517.00,76616.00,248500,20240711,-31.63,124500,20231207,36.47,248500,-31.63,20240711,129000,31.71,20240117,248500,-31.63,20240711,124500,36.47,20231207,0.26,N,000660,5000,36576 억,,396386713,N,N,4077,N,00,N
20241121,110109,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,170900,300,2,0.18,248318844800,1451085,39.33,168200,173000,168200,221500,119500,170600,171128.19,54.45,0,174635,176866,173732,171966,168832,167066,172850,167950,36577,50900,5000,126240,100,1,728002365,1244156,-13.65,2.23,12,0.20,-12517.00,76616.00,248500,20240711,-31.23,124500,20231207,37.27,248500,-31.23,20240711,129000,32.48,20240117,248500,-31.23,20240711,124500,37.27,20231207,0.26,N,000660,5000,36576 억,,396386713,N,N,4077,N,00,N
20241121,100110,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,172300,1700,2,1.00,188152911200,1100467,29.83,168200,173000,168200,221500,119500,170600,170977.27,54.45,0,142867,176866,173732,171966,168832,167066,172850,167950,36577,50900,5000,126240,100,1,728002365,1254348,-13.77,2.25,12,0.15,-12517.00,76616.00,248500,20240711,-30.66,124500,20231207,38.39,248500,-30.66,20240711,129000,33.57,20240117,248500,-30.66,20240711,124500,38.39,20231207,0.26,N,000660,5000,36576 억,,396386713,N,N,4077,N,00,N
20241121,090109,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,169300,-1300,5,-0.76,28392090000,168548,4.57,168200,169300,168200,221500,119500,170600,168383.59,54.45,0,54079,176866,173732,171966,168832,167066,172850,167950,36577,50900,5000,126240,100,1,728002365,1232508,-13.53,2.21,12,0.02,-12517.00,76616.00,248500,20240711,-31.87,124500,20231207,35.98,248500,-31.87,20240711,129000,31.24,20240117,248500,-31.87,20240711,124500,35.98,20231207,0.26,N,000660,5000,36576 억,,396386713,N,N,4077,N,00,N
20241120,160109,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,170600,0,3,0.00,626144249300,3629144,89.06,175000,175100,170200,221500,119500,170600,172540.09,54.51,0,-250313,175333,172966,170533,168166,165733,174150,169350,36577,50900,5000,126240,100,1,728002365,1241972,-13.63,2.23,12,0.50,-12517.00,76616.00,248500,20240711,-31.35,124500,20231207,37.03,248500,-31.35,20240711,129000,32.25,20240117,248500,-31.35,20240711,124500,37.03,20231207,0.25,N,000660,5000,36576 억,,396846873,N,N,4077,N,00,N
20241120,150109,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,170600,0,3,0.00,542809725300,3140822,77.08,175000,175100,170500,221500,119500,170600,172824.10,54.51,0,-283426,175333,172966,170533,168166,165733,174150,169350,36577,50900,5000,126240,100,1,728002365,1241972,-13.63,2.23,12,0.43,-12517.00,76616.00,248500,20240711,-31.35,124500,20231207,37.03,248500,-31.35,20240711,129000,32.25,20240117,248500,-31.35,20240711,124500,37.03,20231207,0.25,N,000660,5000,36576 억,,396846873,N,N,3949,N,00,N
20241120,140110,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,172200,1600,2,0.94,456038894300,2635438,64.67,175000,175100,171200,221500,119500,170600,173041.03,54.51,0,-232811,175333,172966,170533,168166,165733,174150,169350,36577,50900,5000,126240,100,1,728002365,1253620,-13.76,2.25,12,0.36,-12517.00,76616.00,248500,20240711,-30.70,124500,20231207,38.31,248500,-30.70,20240711,129000,33.49,20240117,248500,-30.70,20240711,124500,38.31,20231207,0.25,N,000660,5000,36576 억,,396846873,N,N,3949,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 20241121 160109 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 168800 -1800 5 -1.06 645743707800 3792221 102.79 168200 173000 168200 221500 119500 170600 170284.41 54.45 0 357710 176866 173732 171966 168832 167066 172850 167950 36577 50900 5000 126240 100 1 728002365 1228868 -13.49 2.20 12 0.52 -12517.00 76616.00 248500 20240711 -32.07 124500 20231207 35.58 248500 -32.07 20240711 129000 30.85 20240117 248500 -32.07 20240711 124500 35.58 20231207 0.26 N 000660 5000 36576 억 396386713 N N 803 N 00 N
3 20241121 150109 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 169300 -1300 5 -0.76 560385580200 3287194 89.10 168200 173000 168200 221500 119500 170600 170475.17 54.45 0 311682 176866 173732 171966 168832 167066 172850 167950 36577 50900 5000 126240 100 1 728002365 1232508 -13.53 2.21 12 0.45 -12517.00 76616.00 248500 20240711 -31.87 124500 20231207 35.98 248500 -31.87 20240711 129000 31.24 20240117 248500 -31.87 20240711 124500 35.98 20231207 0.26 N 000660 5000 36576 억 396386713 N N 4077 N 00 N
4 20241121 140110 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 169800 -800 5 -0.47 458443302300 2686471 72.82 168200 173000 168200 221500 119500 170600 170648.99 54.45 0 211165 176866 173732 171966 168832 167066 172850 167950 36577 50900 5000 126240 100 1 728002365 1236148 -13.57 2.22 12 0.37 -12517.00 76616.00 248500 20240711 -31.67 124500 20231207 36.39 248500 -31.67 20240711 129000 31.63 20240117 248500 -31.67 20240711 124500 36.39 20231207 0.26 N 000660 5000 36576 억 396386713 N N 4077 N 00 N
5 20241121 130110 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 169900 -700 5 -0.41 376288726300 2203371 59.72 168200 173000 168200 221500 119500 170600 170779.07 54.45 0 152147 176866 173732 171966 168832 167066 172850 167950 36577 50900 5000 126240 100 1 728002365 1236876 -13.57 2.22 12 0.30 -12517.00 76616.00 248500 20240711 -31.63 124500 20231207 36.47 248500 -31.63 20240711 129000 31.71 20240117 248500 -31.63 20240711 124500 36.47 20231207 0.26 N 000660 5000 36576 억 396386713 N N 4077 N 00 N
6 20241121 120109 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 169900 -700 5 -0.41 314834024300 1841931 49.93 168200 173000 168200 221500 119500 170600 170926.98 54.45 0 149605 176866 173732 171966 168832 167066 172850 167950 36577 50900 5000 126240 100 1 728002365 1236876 -13.57 2.22 12 0.25 -12517.00 76616.00 248500 20240711 -31.63 124500 20231207 36.47 248500 -31.63 20240711 129000 31.71 20240117 248500 -31.63 20240711 124500 36.47 20231207 0.26 N 000660 5000 36576 억 396386713 N N 4077 N 00 N
7 20241121 110109 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 170900 300 2 0.18 248318844800 1451085 39.33 168200 173000 168200 221500 119500 170600 171128.19 54.45 0 174635 176866 173732 171966 168832 167066 172850 167950 36577 50900 5000 126240 100 1 728002365 1244156 -13.65 2.23 12 0.20 -12517.00 76616.00 248500 20240711 -31.23 124500 20231207 37.27 248500 -31.23 20240711 129000 32.48 20240117 248500 -31.23 20240711 124500 37.27 20231207 0.26 N 000660 5000 36576 억 396386713 N N 4077 N 00 N
8 20241121 100110 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 172300 1700 2 1.00 188152911200 1100467 29.83 168200 173000 168200 221500 119500 170600 170977.27 54.45 0 142867 176866 173732 171966 168832 167066 172850 167950 36577 50900 5000 126240 100 1 728002365 1254348 -13.77 2.25 12 0.15 -12517.00 76616.00 248500 20240711 -30.66 124500 20231207 38.39 248500 -30.66 20240711 129000 33.57 20240117 248500 -30.66 20240711 124500 38.39 20231207 0.26 N 000660 5000 36576 억 396386713 N N 4077 N 00 N
9 20241121 090109 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 169300 -1300 5 -0.76 28392090000 168548 4.57 168200 169300 168200 221500 119500 170600 168383.59 54.45 0 54079 176866 173732 171966 168832 167066 172850 167950 36577 50900 5000 126240 100 1 728002365 1232508 -13.53 2.21 12 0.02 -12517.00 76616.00 248500 20240711 -31.87 124500 20231207 35.98 248500 -31.87 20240711 129000 31.24 20240117 248500 -31.87 20240711 124500 35.98 20231207 0.26 N 000660 5000 36576 억 396386713 N N 4077 N 00 N
10 20241120 160109 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 170600 0 3 0.00 626144249300 3629144 89.06 175000 175100 170200 221500 119500 170600 172540.09 54.51 0 -250313 175333 172966 170533 168166 165733 174150 169350 36577 50900 5000 126240 100 1 728002365 1241972 -13.63 2.23 12 0.50 -12517.00 76616.00 248500 20240711 -31.35 124500 20231207 37.03 248500 -31.35 20240711 129000 32.25 20240117 248500 -31.35 20240711 124500 37.03 20231207 0.25 N 000660 5000 36576 억 396846873 N N 4077 N 00 N
11 20241120 150109 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 170600 0 3 0.00 542809725300 3140822 77.08 175000 175100 170500 221500 119500 170600 172824.10 54.51 0 -283426 175333 172966 170533 168166 165733 174150 169350 36577 50900 5000 126240 100 1 728002365 1241972 -13.63 2.23 12 0.43 -12517.00 76616.00 248500 20240711 -31.35 124500 20231207 37.03 248500 -31.35 20240711 129000 32.25 20240117 248500 -31.35 20240711 124500 37.03 20231207 0.25 N 000660 5000 36576 억 396846873 N N 3949 N 00 N
12 20241120 140110 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 172200 1600 2 0.94 456038894300 2635438 64.67 175000 175100 171200 221500 119500 170600 173041.03 54.51 0 -232811 175333 172966 170533 168166 165733 174150 169350 36577 50900 5000 126240 100 1 728002365 1253620 -13.76 2.25 12 0.36 -12517.00 76616.00 248500 20240711 -30.70 124500 20231207 38.31 248500 -30.70 20240711 129000 33.49 20240117 248500 -30.70 20240711 124500 38.31 20231207 0.25 N 000660 5000 36576 억 396846873 N N 3949 N 00 N