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
006400/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
20241121,160216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,264500,5000,2,1.93,80748471000,307585,85.80,259500,267000,257000,337000,182000,259500,262521.28,36.71,0,7032,267833,263666,259833,255666,251833,265750,257750,3485,77500,5000,192030,500,1,68764530,181882,9.27,0.99,12,0.45,28547.00,267915.00,494500,20240325,-46.51,235500,20241115,12.31,494500,-46.51,20240325,235500,12.31,20241115,494500,-46.51,20240325,235500,12.31,20241115,0.84,N,006400,5000,3484 억,,25240727,N,N,2939,N,00,N
20241121,150220,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,264500,5000,2,1.93,68850350000,262562,73.24,259500,267000,257000,337000,182000,259500,262225.43,36.71,0,9443,267833,263666,259833,255666,251833,265750,257750,3485,77500,5000,192030,500,1,68764530,181882,9.27,0.99,12,0.38,28547.00,267915.00,494500,20240325,-46.51,235500,20241115,12.31,494500,-46.51,20240325,235500,12.31,20241115,494500,-46.51,20240325,235500,12.31,20241115,0.84,N,006400,5000,3484 억,,25240727,N,N,3828,N,00,N
20241121,140220,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,264000,4500,2,1.73,59806349500,228300,63.68,259500,267000,257000,337000,182000,259500,261964.20,36.71,0,3042,267833,263666,259833,255666,251833,265750,257750,3485,77500,5000,192030,500,1,68764530,181538,9.25,0.99,12,0.33,28547.00,267915.00,494500,20240325,-46.61,235500,20241115,12.10,494500,-46.61,20240325,235500,12.10,20241115,494500,-46.61,20240325,235500,12.10,20241115,0.84,N,006400,5000,3484 억,,25240727,N,N,3828,N,00,N
20241121,130220,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,262500,3000,2,1.16,50731732000,193949,54.10,259500,267000,257000,337000,182000,259500,261572.87,36.71,0,-2289,267833,263666,259833,255666,251833,265750,257750,3485,77500,5000,192030,500,1,68764530,180507,9.20,0.98,12,0.28,28547.00,267915.00,494500,20240325,-46.92,235500,20241115,11.46,494500,-46.92,20240325,235500,11.46,20241115,494500,-46.92,20240325,235500,11.46,20241115,0.84,N,006400,5000,3484 억,,25240727,N,N,3828,N,00,N
20241121,120219,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,262500,3000,2,1.16,45886893500,175479,48.95,259500,267000,257000,337000,182000,259500,261495.42,36.71,0,-3880,267833,263666,259833,255666,251833,265750,257750,3485,77500,5000,192030,500,1,68764530,180507,9.20,0.98,12,0.26,28547.00,267915.00,494500,20240325,-46.92,235500,20241115,11.46,494500,-46.92,20240325,235500,11.46,20241115,494500,-46.92,20240325,235500,11.46,20241115,0.84,N,006400,5000,3484 억,,25240727,N,N,3828,N,00,N
20241121,110218,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,261500,2000,2,0.77,29237171000,112492,31.38,259500,262500,257000,337000,182000,259500,259904.56,36.71,0,-3320,267833,263666,259833,255666,251833,265750,257750,3485,77500,5000,192030,500,1,68764530,179819,9.16,0.98,12,0.16,28547.00,267915.00,494500,20240325,-47.12,235500,20241115,11.04,494500,-47.12,20240325,235500,11.04,20241115,494500,-47.12,20240325,235500,11.04,20241115,0.84,N,006400,5000,3484 억,,25240727,N,N,3828,N,00,N
20241121,100218,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,261000,1500,2,0.58,20902859500,80465,22.44,259500,262500,257000,337000,182000,259500,259775.90,36.71,0,-3461,267833,263666,259833,255666,251833,265750,257750,3485,77500,5000,192030,500,1,68764530,179475,9.14,0.97,12,0.12,28547.00,267915.00,494500,20240325,-47.22,235500,20241115,10.83,494500,-47.22,20240325,235500,10.83,20241115,494500,-47.22,20240325,235500,10.83,20241115,0.84,N,006400,5000,3484 억,,25240727,N,N,3828,N,00,N
20241121,090218,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,258500,-1000,5,-0.39,2340883500,9025,2.52,259500,260500,258000,337000,182000,259500,259377.25,36.71,0,-1249,267833,263666,259833,255666,251833,265750,257750,3485,77500,5000,192030,500,1,68764530,177756,9.06,0.96,12,0.01,28547.00,267915.00,494500,20240325,-47.72,235500,20241115,9.77,494500,-47.72,20240325,235500,9.77,20241115,494500,-47.72,20240325,235500,9.77,20241115,0.84,N,006400,5000,3484 억,,25240727,N,N,3828,N,00,N
20241120,160217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,259500,500,2,0.19,92392791000,355693,91.50,257500,264000,256000,336500,181500,259000,259754.92,36.75,0,-49339,267333,263166,257833,253666,248333,260500,251000,3485,77500,5000,191660,500,1,68764530,178444,9.09,0.97,12,0.52,28547.00,267915.00,494500,20240325,-47.52,235500,20241115,10.19,494500,-47.52,20240325,235500,10.19,20241115,494500,-47.52,20240325,235500,10.19,20241115,0.89,N,006400,5000,3484 억,,25272961,N,N,3811,N,00,N
20241120,150220,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,260500,1500,2,0.58,83853993000,322785,83.03,257500,264000,256000,336500,181500,259000,259783.13,36.75,0,-47835,267333,263166,257833,253666,248333,260500,251000,3485,77500,5000,191660,500,1,68764530,179132,9.13,0.97,12,0.47,28547.00,267915.00,494500,20240325,-47.32,235500,20241115,10.62,494500,-47.32,20240325,235500,10.62,20241115,494500,-47.32,20240325,235500,10.62,20241115,0.89,N,006400,5000,3484 억,,25272961,N,N,3073,N,00,N
20241120,140221,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,260000,1000,2,0.39,75452469000,290455,74.71,257500,264000,256000,336500,181500,259000,259773.71,36.75,0,-46534,267333,263166,257833,253666,248333,260500,251000,3485,77500,5000,191660,500,1,68764530,178788,9.11,0.97,12,0.42,28547.00,267915.00,494500,20240325,-47.42,235500,20241115,10.40,494500,-47.42,20240325,235500,10.40,20241115,494500,-47.42,20240325,235500,10.40,20241115,0.89,N,006400,5000,3484 억,,25272961,N,N,3073,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 160216 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 264500 5000 2 1.93 80748471000 307585 85.80 259500 267000 257000 337000 182000 259500 262521.28 36.71 0 7032 267833 263666 259833 255666 251833 265750 257750 3485 77500 5000 192030 500 1 68764530 181882 9.27 0.99 12 0.45 28547.00 267915.00 494500 20240325 -46.51 235500 20241115 12.31 494500 -46.51 20240325 235500 12.31 20241115 494500 -46.51 20240325 235500 12.31 20241115 0.84 N 006400 5000 3484 억 25240727 N N 2939 N 00 N
3 20241121 150220 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 264500 5000 2 1.93 68850350000 262562 73.24 259500 267000 257000 337000 182000 259500 262225.43 36.71 0 9443 267833 263666 259833 255666 251833 265750 257750 3485 77500 5000 192030 500 1 68764530 181882 9.27 0.99 12 0.38 28547.00 267915.00 494500 20240325 -46.51 235500 20241115 12.31 494500 -46.51 20240325 235500 12.31 20241115 494500 -46.51 20240325 235500 12.31 20241115 0.84 N 006400 5000 3484 억 25240727 N N 3828 N 00 N
4 20241121 140220 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 264000 4500 2 1.73 59806349500 228300 63.68 259500 267000 257000 337000 182000 259500 261964.20 36.71 0 3042 267833 263666 259833 255666 251833 265750 257750 3485 77500 5000 192030 500 1 68764530 181538 9.25 0.99 12 0.33 28547.00 267915.00 494500 20240325 -46.61 235500 20241115 12.10 494500 -46.61 20240325 235500 12.10 20241115 494500 -46.61 20240325 235500 12.10 20241115 0.84 N 006400 5000 3484 억 25240727 N N 3828 N 00 N
5 20241121 130220 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 262500 3000 2 1.16 50731732000 193949 54.10 259500 267000 257000 337000 182000 259500 261572.87 36.71 0 -2289 267833 263666 259833 255666 251833 265750 257750 3485 77500 5000 192030 500 1 68764530 180507 9.20 0.98 12 0.28 28547.00 267915.00 494500 20240325 -46.92 235500 20241115 11.46 494500 -46.92 20240325 235500 11.46 20241115 494500 -46.92 20240325 235500 11.46 20241115 0.84 N 006400 5000 3484 억 25240727 N N 3828 N 00 N
6 20241121 120219 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 262500 3000 2 1.16 45886893500 175479 48.95 259500 267000 257000 337000 182000 259500 261495.42 36.71 0 -3880 267833 263666 259833 255666 251833 265750 257750 3485 77500 5000 192030 500 1 68764530 180507 9.20 0.98 12 0.26 28547.00 267915.00 494500 20240325 -46.92 235500 20241115 11.46 494500 -46.92 20240325 235500 11.46 20241115 494500 -46.92 20240325 235500 11.46 20241115 0.84 N 006400 5000 3484 억 25240727 N N 3828 N 00 N
7 20241121 110218 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 261500 2000 2 0.77 29237171000 112492 31.38 259500 262500 257000 337000 182000 259500 259904.56 36.71 0 -3320 267833 263666 259833 255666 251833 265750 257750 3485 77500 5000 192030 500 1 68764530 179819 9.16 0.98 12 0.16 28547.00 267915.00 494500 20240325 -47.12 235500 20241115 11.04 494500 -47.12 20240325 235500 11.04 20241115 494500 -47.12 20240325 235500 11.04 20241115 0.84 N 006400 5000 3484 억 25240727 N N 3828 N 00 N
8 20241121 100218 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 261000 1500 2 0.58 20902859500 80465 22.44 259500 262500 257000 337000 182000 259500 259775.90 36.71 0 -3461 267833 263666 259833 255666 251833 265750 257750 3485 77500 5000 192030 500 1 68764530 179475 9.14 0.97 12 0.12 28547.00 267915.00 494500 20240325 -47.22 235500 20241115 10.83 494500 -47.22 20240325 235500 10.83 20241115 494500 -47.22 20240325 235500 10.83 20241115 0.84 N 006400 5000 3484 억 25240727 N N 3828 N 00 N
9 20241121 090218 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 258500 -1000 5 -0.39 2340883500 9025 2.52 259500 260500 258000 337000 182000 259500 259377.25 36.71 0 -1249 267833 263666 259833 255666 251833 265750 257750 3485 77500 5000 192030 500 1 68764530 177756 9.06 0.96 12 0.01 28547.00 267915.00 494500 20240325 -47.72 235500 20241115 9.77 494500 -47.72 20240325 235500 9.77 20241115 494500 -47.72 20240325 235500 9.77 20241115 0.84 N 006400 5000 3484 억 25240727 N N 3828 N 00 N
10 20241120 160217 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 259500 500 2 0.19 92392791000 355693 91.50 257500 264000 256000 336500 181500 259000 259754.92 36.75 0 -49339 267333 263166 257833 253666 248333 260500 251000 3485 77500 5000 191660 500 1 68764530 178444 9.09 0.97 12 0.52 28547.00 267915.00 494500 20240325 -47.52 235500 20241115 10.19 494500 -47.52 20240325 235500 10.19 20241115 494500 -47.52 20240325 235500 10.19 20241115 0.89 N 006400 5000 3484 억 25272961 N N 3811 N 00 N
11 20241120 150220 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 260500 1500 2 0.58 83853993000 322785 83.03 257500 264000 256000 336500 181500 259000 259783.13 36.75 0 -47835 267333 263166 257833 253666 248333 260500 251000 3485 77500 5000 191660 500 1 68764530 179132 9.13 0.97 12 0.47 28547.00 267915.00 494500 20240325 -47.32 235500 20241115 10.62 494500 -47.32 20240325 235500 10.62 20241115 494500 -47.32 20240325 235500 10.62 20241115 0.89 N 006400 5000 3484 억 25272961 N N 3073 N 00 N
12 20241120 140221 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 260000 1000 2 0.39 75452469000 290455 74.71 257500 264000 256000 336500 181500 259000 259773.71 36.75 0 -46534 267333 263166 257833 253666 248333 260500 251000 3485 77500 5000 191660 500 1 68764530 178788 9.11 0.97 12 0.42 28547.00 267915.00 494500 20240325 -47.42 235500 20241115 10.40 494500 -47.42 20240325 235500 10.40 20241115 494500 -47.42 20240325 235500 10.40 20241115 0.89 N 006400 5000 3484 억 25272961 N N 3073 N 00 N