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
003670/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
20241121,160147,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,175100,3900,2,2.28,58410527300,334201,119.13,170700,178000,169900,222500,119900,171200,174776.78,9.79,0,20661,178733,174966,172233,168466,165733,176850,170350,387,51300,500,119840,100,1,77463220,135638,471.97,5.76,12,0.43,371.00,30412.00,382000,20231221,-54.16,162000,20241115,8.09,362000,-51.63,20240102,162000,8.09,20241115,382000,-54.16,20231221,162000,8.09,20241115,0.91,N,003670,500,387 억,,7581286,N,N,5821,N,00,N
20241121,150149,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,175000,3800,2,2.22,54090149000,309493,110.32,170700,178000,169900,222500,119900,171200,174771.07,9.79,0,21829,178733,174966,172233,168466,165733,176850,170350,387,51300,500,119840,100,1,77463220,135561,471.70,5.75,12,0.40,371.00,30412.00,382000,20231221,-54.19,162000,20241115,8.02,362000,-51.66,20240102,162000,8.02,20241115,382000,-54.19,20231221,162000,8.02,20241115,0.91,N,003670,500,387 억,,7581286,N,N,4122,N,00,N
20241121,140150,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,174900,3700,2,2.16,50315374200,287923,102.63,170700,178000,169900,222500,119900,171200,174753.83,9.79,0,21112,178733,174966,172233,168466,165733,176850,170350,387,51300,500,119840,100,1,77463220,135483,471.43,5.75,12,0.37,371.00,30412.00,382000,20231221,-54.21,162000,20241115,7.96,362000,-51.69,20240102,162000,7.96,20241115,382000,-54.21,20231221,162000,7.96,20241115,0.91,N,003670,500,387 억,,7581286,N,N,4122,N,00,N
20241121,130149,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,175400,4200,2,2.45,46562277800,266526,95.01,170700,178000,169900,222500,119900,171200,174701.71,9.79,0,22009,178733,174966,172233,168466,165733,176850,170350,387,51300,500,119840,100,1,77463220,135870,472.78,5.77,12,0.34,371.00,30412.00,382000,20231221,-54.08,162000,20241115,8.27,362000,-51.55,20240102,162000,8.27,20241115,382000,-54.08,20231221,162000,8.27,20241115,0.91,N,003670,500,387 억,,7581286,N,N,4122,N,00,N
20241121,120148,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,176400,5200,2,3.04,41701500600,238907,85.16,170700,178000,169900,222500,119900,171200,174552.27,9.79,0,22747,178733,174966,172233,168466,165733,176850,170350,387,51300,500,119840,100,1,77463220,136645,475.47,5.80,12,0.31,371.00,30412.00,382000,20231221,-53.82,162000,20241115,8.89,362000,-51.27,20240102,162000,8.89,20241115,382000,-53.82,20231221,162000,8.89,20241115,0.91,N,003670,500,387 억,,7581286,N,N,4122,N,00,N
20241121,110148,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,174800,3600,2,2.10,28936793500,166700,59.42,170700,175900,169900,222500,119900,171200,173587.15,9.79,0,9910,178733,174966,172233,168466,165733,176850,170350,387,51300,500,119840,100,1,77463220,135406,471.16,5.75,12,0.22,371.00,30412.00,382000,20231221,-54.24,162000,20241115,7.90,362000,-51.71,20240102,162000,7.90,20241115,382000,-54.24,20231221,162000,7.90,20241115,0.91,N,003670,500,387 억,,7581286,N,N,4122,N,00,N
20241121,100149,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,175400,4200,2,2.45,21605702200,124651,44.43,170700,175900,169900,222500,119900,171200,173330.87,9.79,0,7551,178733,174966,172233,168466,165733,176850,170350,387,51300,500,119840,100,1,77463220,135870,472.78,5.77,12,0.16,371.00,30412.00,382000,20231221,-54.08,162000,20241115,8.27,362000,-51.55,20240102,162000,8.27,20241115,382000,-54.08,20231221,162000,8.27,20241115,0.91,N,003670,500,387 억,,7581286,N,N,4122,N,00,N
20241121,090148,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,170000,-1200,5,-0.70,1572234300,9209,3.28,170700,171500,170000,222500,119900,171200,170724.04,9.79,0,-2607,178733,174966,172233,168466,165733,176850,170350,387,51300,500,119840,100,1,77463220,131687,458.22,5.59,12,0.01,371.00,30412.00,382000,20231221,-55.50,162000,20241115,4.94,362000,-53.04,20240102,162000,4.94,20241115,382000,-55.50,20231221,162000,4.94,20241115,0.91,N,003670,500,387 억,,7581286,N,N,4122,N,00,N
20241120,160148,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,171200,-300,5,-0.17,47483226700,275612,98.03,170300,176000,169500,222500,120100,171500,172286.76,9.83,0,3665,175766,173632,170766,168632,165766,172200,167200,387,51000,500,120050,100,1,77463220,132617,461.46,5.63,12,0.36,371.00,30412.00,382000,20231221,-55.18,162000,20241115,5.68,362000,-52.71,20240102,162000,5.68,20241115,382000,-55.18,20231221,162000,5.68,20241115,0.92,N,003670,500,387 억,,7615814,N,N,4116,N,00,N
20241120,150149,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,171200,-300,5,-0.17,43741408000,253774,90.27,170300,176000,169500,222500,120100,171500,172364.93,9.83,0,1232,175766,173632,170766,168632,165766,172200,167200,387,51000,500,120050,100,1,77463220,132617,461.46,5.63,12,0.33,371.00,30412.00,382000,20231221,-55.18,162000,20241115,5.68,362000,-52.71,20240102,162000,5.68,20241115,382000,-55.18,20231221,162000,5.68,20241115,0.92,N,003670,500,387 억,,7615814,N,N,4156,N,00,N
20241120,140150,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,171800,300,2,0.17,38994350100,226068,80.41,170300,176000,169500,222500,120100,171500,172491.14,9.83,0,5016,175766,173632,170766,168632,165766,172200,167200,387,51000,500,120050,100,1,77463220,133082,463.07,5.65,12,0.29,371.00,30412.00,382000,20231221,-55.03,162000,20241115,6.05,362000,-52.54,20240102,162000,6.05,20241115,382000,-55.03,20231221,162000,6.05,20241115,0.92,N,003670,500,387 억,,7615814,N,N,4156,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 160147 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 175100 3900 2 2.28 58410527300 334201 119.13 170700 178000 169900 222500 119900 171200 174776.78 9.79 0 20661 178733 174966 172233 168466 165733 176850 170350 387 51300 500 119840 100 1 77463220 135638 471.97 5.76 12 0.43 371.00 30412.00 382000 20231221 -54.16 162000 20241115 8.09 362000 -51.63 20240102 162000 8.09 20241115 382000 -54.16 20231221 162000 8.09 20241115 0.91 N 003670 500 387 억 7581286 N N 5821 N 00 N
3 20241121 150149 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 175000 3800 2 2.22 54090149000 309493 110.32 170700 178000 169900 222500 119900 171200 174771.07 9.79 0 21829 178733 174966 172233 168466 165733 176850 170350 387 51300 500 119840 100 1 77463220 135561 471.70 5.75 12 0.40 371.00 30412.00 382000 20231221 -54.19 162000 20241115 8.02 362000 -51.66 20240102 162000 8.02 20241115 382000 -54.19 20231221 162000 8.02 20241115 0.91 N 003670 500 387 억 7581286 N N 4122 N 00 N
4 20241121 140150 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 174900 3700 2 2.16 50315374200 287923 102.63 170700 178000 169900 222500 119900 171200 174753.83 9.79 0 21112 178733 174966 172233 168466 165733 176850 170350 387 51300 500 119840 100 1 77463220 135483 471.43 5.75 12 0.37 371.00 30412.00 382000 20231221 -54.21 162000 20241115 7.96 362000 -51.69 20240102 162000 7.96 20241115 382000 -54.21 20231221 162000 7.96 20241115 0.91 N 003670 500 387 억 7581286 N N 4122 N 00 N
5 20241121 130149 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 175400 4200 2 2.45 46562277800 266526 95.01 170700 178000 169900 222500 119900 171200 174701.71 9.79 0 22009 178733 174966 172233 168466 165733 176850 170350 387 51300 500 119840 100 1 77463220 135870 472.78 5.77 12 0.34 371.00 30412.00 382000 20231221 -54.08 162000 20241115 8.27 362000 -51.55 20240102 162000 8.27 20241115 382000 -54.08 20231221 162000 8.27 20241115 0.91 N 003670 500 387 억 7581286 N N 4122 N 00 N
6 20241121 120148 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 176400 5200 2 3.04 41701500600 238907 85.16 170700 178000 169900 222500 119900 171200 174552.27 9.79 0 22747 178733 174966 172233 168466 165733 176850 170350 387 51300 500 119840 100 1 77463220 136645 475.47 5.80 12 0.31 371.00 30412.00 382000 20231221 -53.82 162000 20241115 8.89 362000 -51.27 20240102 162000 8.89 20241115 382000 -53.82 20231221 162000 8.89 20241115 0.91 N 003670 500 387 억 7581286 N N 4122 N 00 N
7 20241121 110148 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 174800 3600 2 2.10 28936793500 166700 59.42 170700 175900 169900 222500 119900 171200 173587.15 9.79 0 9910 178733 174966 172233 168466 165733 176850 170350 387 51300 500 119840 100 1 77463220 135406 471.16 5.75 12 0.22 371.00 30412.00 382000 20231221 -54.24 162000 20241115 7.90 362000 -51.71 20240102 162000 7.90 20241115 382000 -54.24 20231221 162000 7.90 20241115 0.91 N 003670 500 387 억 7581286 N N 4122 N 00 N
8 20241121 100149 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 175400 4200 2 2.45 21605702200 124651 44.43 170700 175900 169900 222500 119900 171200 173330.87 9.79 0 7551 178733 174966 172233 168466 165733 176850 170350 387 51300 500 119840 100 1 77463220 135870 472.78 5.77 12 0.16 371.00 30412.00 382000 20231221 -54.08 162000 20241115 8.27 362000 -51.55 20240102 162000 8.27 20241115 382000 -54.08 20231221 162000 8.27 20241115 0.91 N 003670 500 387 억 7581286 N N 4122 N 00 N
9 20241121 090148 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 170000 -1200 5 -0.70 1572234300 9209 3.28 170700 171500 170000 222500 119900 171200 170724.04 9.79 0 -2607 178733 174966 172233 168466 165733 176850 170350 387 51300 500 119840 100 1 77463220 131687 458.22 5.59 12 0.01 371.00 30412.00 382000 20231221 -55.50 162000 20241115 4.94 362000 -53.04 20240102 162000 4.94 20241115 382000 -55.50 20231221 162000 4.94 20241115 0.91 N 003670 500 387 억 7581286 N N 4122 N 00 N
10 20241120 160148 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 171200 -300 5 -0.17 47483226700 275612 98.03 170300 176000 169500 222500 120100 171500 172286.76 9.83 0 3665 175766 173632 170766 168632 165766 172200 167200 387 51000 500 120050 100 1 77463220 132617 461.46 5.63 12 0.36 371.00 30412.00 382000 20231221 -55.18 162000 20241115 5.68 362000 -52.71 20240102 162000 5.68 20241115 382000 -55.18 20231221 162000 5.68 20241115 0.92 N 003670 500 387 억 7615814 N N 4116 N 00 N
11 20241120 150149 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 171200 -300 5 -0.17 43741408000 253774 90.27 170300 176000 169500 222500 120100 171500 172364.93 9.83 0 1232 175766 173632 170766 168632 165766 172200 167200 387 51000 500 120050 100 1 77463220 132617 461.46 5.63 12 0.33 371.00 30412.00 382000 20231221 -55.18 162000 20241115 5.68 362000 -52.71 20240102 162000 5.68 20241115 382000 -55.18 20231221 162000 5.68 20241115 0.92 N 003670 500 387 억 7615814 N N 4156 N 00 N
12 20241120 140150 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 171800 300 2 0.17 38994350100 226068 80.41 170300 176000 169500 222500 120100 171500 172491.14 9.83 0 5016 175766 173632 170766 168632 165766 172200 167200 387 51000 500 120050 100 1 77463220 133082 463.07 5.65 12 0.29 371.00 30412.00 382000 20231221 -55.03 162000 20241115 6.05 362000 -52.54 20240102 162000 6.05 20241115 382000 -55.03 20231221 162000 6.05 20241115 0.92 N 003670 500 387 억 7615814 N N 4156 N 00 N