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
006800/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
20241121,160219,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8710,100,2,1.16,5466774710,629839,206.75,8610,8790,8410,11190,6030,8610,8679.64,13.39,0,-33260,8843,8726,8663,8546,8483,8785,8605,33316,2580,5000,6540,10,1,595316408,51852,20.26,0.58,12,0.11,430.00,15098.00,9300,20241107,-6.34,6400,20240118,36.09,9300,-6.34,20241107,6400,36.09,20240118,9300,-6.34,20241107,6400,36.09,20240118,0.13,N,006800,5000,33315 억,,79722218,N,N,1823,N,00,N
20241121,150223,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8750,140,2,1.63,4460719370,514599,168.92,8610,8790,8410,11190,6030,8610,8668.34,13.39,0,-47391,8843,8726,8663,8546,8483,8785,8605,33316,2580,5000,6540,10,1,595316408,52090,20.35,0.58,12,0.09,430.00,15098.00,9300,20241107,-5.91,6400,20240118,36.72,9300,-5.91,20241107,6400,36.72,20240118,9300,-5.91,20241107,6400,36.72,20240118,0.13,N,006800,5000,33315 억,,79722218,N,N,38,N,00,N
20241121,140223,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8760,150,2,1.74,3431816540,397069,130.34,8610,8770,8410,11190,6030,8610,8642.87,13.39,0,-54606,8843,8726,8663,8546,8483,8785,8605,33316,2580,5000,6540,10,1,595316408,52150,20.37,0.58,12,0.07,430.00,15098.00,9300,20241107,-5.81,6400,20240118,36.88,9300,-5.81,20241107,6400,36.88,20240118,9300,-5.81,20241107,6400,36.88,20240118,0.13,N,006800,5000,33315 억,,79722218,N,N,38,N,00,N
20241121,130222,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8700,90,2,1.05,2342347540,272351,89.40,8610,8710,8410,11190,6030,8610,8600.47,13.39,0,-27609,8843,8726,8663,8546,8483,8785,8605,33316,2580,5000,6540,10,1,595316408,51793,20.23,0.58,12,0.05,430.00,15098.00,9300,20241107,-6.45,6400,20240118,35.94,9300,-6.45,20241107,6400,35.94,20240118,9300,-6.45,20241107,6400,35.94,20240118,0.13,N,006800,5000,33315 억,,79722218,N,N,38,N,00,N
20241121,120221,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8630,20,2,0.23,1741995780,203145,66.68,8610,8660,8410,11190,6030,8610,8575.13,13.39,0,-26032,8843,8726,8663,8546,8483,8785,8605,33316,2580,5000,6540,10,1,595316408,51376,20.07,0.57,12,0.03,430.00,15098.00,9300,20241107,-7.20,6400,20240118,34.84,9300,-7.20,20241107,6400,34.84,20240118,9300,-7.20,20241107,6400,34.84,20240118,0.13,N,006800,5000,33315 억,,79722218,N,N,38,N,00,N
20241121,110220,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8630,20,2,0.23,1337190980,156324,51.31,8610,8650,8410,11190,6030,8610,8553.97,13.39,0,-22038,8843,8726,8663,8546,8483,8785,8605,33316,2580,5000,6540,10,1,595316408,51376,20.07,0.57,12,0.03,430.00,15098.00,9300,20241107,-7.20,6400,20240118,34.84,9300,-7.20,20241107,6400,34.84,20240118,9300,-7.20,20241107,6400,34.84,20240118,0.13,N,006800,5000,33315 억,,79722218,N,N,38,N,00,N
20241121,100220,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8550,-60,5,-0.70,822045760,96468,31.67,8610,8650,8410,11190,6030,8610,8521.43,13.39,0,-19003,8843,8726,8663,8546,8483,8785,8605,33316,2580,5000,6540,10,1,595316408,50900,19.88,0.57,12,0.02,430.00,15098.00,9300,20241107,-8.06,6400,20240118,33.59,9300,-8.06,20241107,6400,33.59,20240118,9300,-8.06,20241107,6400,33.59,20240118,0.13,N,006800,5000,33315 억,,79722218,N,N,38,N,00,N
20241121,090220,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8650,40,2,0.46,97541610,11335,3.72,8610,8650,8570,11190,6030,8610,8605.35,13.39,0,-3271,8843,8726,8663,8546,8483,8785,8605,33316,2580,5000,6540,10,1,595316408,51495,20.12,0.57,12,0.00,430.00,15098.00,9300,20241107,-6.99,6400,20240118,35.16,9300,-6.99,20241107,6400,35.16,20240118,9300,-6.99,20241107,6400,35.16,20240118,0.13,N,006800,5000,33315 억,,79722218,N,N,38,N,00,N
20241120,160219,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8610,-40,5,-0.46,2611941790,302098,83.88,8600,8780,8600,11240,6060,8650,8646.02,13.40,0,-28393,8890,8770,8700,8580,8510,8735,8545,33316,2590,5000,6570,10,1,595316408,51257,20.02,0.57,12,0.05,430.00,15098.00,9300,20241107,-7.42,6400,20240118,34.53,9300,-7.42,20241107,6400,34.53,20240118,9300,-7.42,20241107,6400,34.53,20240118,0.13,N,006800,5000,33315 억,,79750388,N,N,37,N,00,N
20241120,150222,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8610,-40,5,-0.46,1971561570,227734,63.23,8600,8780,8600,11240,6060,8650,8657.30,13.40,0,-13581,8890,8770,8700,8580,8510,8735,8545,33316,2590,5000,6570,10,1,595316408,51257,20.02,0.57,12,0.04,430.00,15098.00,9300,20241107,-7.42,6400,20240118,34.53,9300,-7.42,20241107,6400,34.53,20240118,9300,-7.42,20241107,6400,34.53,20240118,0.13,N,006800,5000,33315 억,,79750388,N,N,2390,N,00,N
20241120,140223,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8630,-20,5,-0.23,1646496090,190031,52.76,8600,8780,8600,11240,6060,8650,8664.36,13.40,0,-16809,8890,8770,8700,8580,8510,8735,8545,33316,2590,5000,6570,10,1,595316408,51376,20.07,0.57,12,0.03,430.00,15098.00,9300,20241107,-7.20,6400,20240118,34.84,9300,-7.20,20241107,6400,34.84,20240118,9300,-7.20,20241107,6400,34.84,20240118,0.13,N,006800,5000,33315 억,,79750388,N,N,2390,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 160219 55 20.00 KOSPI200 증권 N N N Y 40 N 8710 100 2 1.16 5466774710 629839 206.75 8610 8790 8410 11190 6030 8610 8679.64 13.39 0 -33260 8843 8726 8663 8546 8483 8785 8605 33316 2580 5000 6540 10 1 595316408 51852 20.26 0.58 12 0.11 430.00 15098.00 9300 20241107 -6.34 6400 20240118 36.09 9300 -6.34 20241107 6400 36.09 20240118 9300 -6.34 20241107 6400 36.09 20240118 0.13 N 006800 5000 33315 억 79722218 N N 1823 N 00 N
3 20241121 150223 55 20.00 KOSPI200 증권 N N N Y 40 N 8750 140 2 1.63 4460719370 514599 168.92 8610 8790 8410 11190 6030 8610 8668.34 13.39 0 -47391 8843 8726 8663 8546 8483 8785 8605 33316 2580 5000 6540 10 1 595316408 52090 20.35 0.58 12 0.09 430.00 15098.00 9300 20241107 -5.91 6400 20240118 36.72 9300 -5.91 20241107 6400 36.72 20240118 9300 -5.91 20241107 6400 36.72 20240118 0.13 N 006800 5000 33315 억 79722218 N N 38 N 00 N
4 20241121 140223 55 20.00 KOSPI200 증권 N N N Y 40 N 8760 150 2 1.74 3431816540 397069 130.34 8610 8770 8410 11190 6030 8610 8642.87 13.39 0 -54606 8843 8726 8663 8546 8483 8785 8605 33316 2580 5000 6540 10 1 595316408 52150 20.37 0.58 12 0.07 430.00 15098.00 9300 20241107 -5.81 6400 20240118 36.88 9300 -5.81 20241107 6400 36.88 20240118 9300 -5.81 20241107 6400 36.88 20240118 0.13 N 006800 5000 33315 억 79722218 N N 38 N 00 N
5 20241121 130222 55 20.00 KOSPI200 증권 N N N Y 40 N 8700 90 2 1.05 2342347540 272351 89.40 8610 8710 8410 11190 6030 8610 8600.47 13.39 0 -27609 8843 8726 8663 8546 8483 8785 8605 33316 2580 5000 6540 10 1 595316408 51793 20.23 0.58 12 0.05 430.00 15098.00 9300 20241107 -6.45 6400 20240118 35.94 9300 -6.45 20241107 6400 35.94 20240118 9300 -6.45 20241107 6400 35.94 20240118 0.13 N 006800 5000 33315 억 79722218 N N 38 N 00 N
6 20241121 120221 55 20.00 KOSPI200 증권 N N N Y 40 N 8630 20 2 0.23 1741995780 203145 66.68 8610 8660 8410 11190 6030 8610 8575.13 13.39 0 -26032 8843 8726 8663 8546 8483 8785 8605 33316 2580 5000 6540 10 1 595316408 51376 20.07 0.57 12 0.03 430.00 15098.00 9300 20241107 -7.20 6400 20240118 34.84 9300 -7.20 20241107 6400 34.84 20240118 9300 -7.20 20241107 6400 34.84 20240118 0.13 N 006800 5000 33315 억 79722218 N N 38 N 00 N
7 20241121 110220 55 20.00 KOSPI200 증권 N N N Y 40 N 8630 20 2 0.23 1337190980 156324 51.31 8610 8650 8410 11190 6030 8610 8553.97 13.39 0 -22038 8843 8726 8663 8546 8483 8785 8605 33316 2580 5000 6540 10 1 595316408 51376 20.07 0.57 12 0.03 430.00 15098.00 9300 20241107 -7.20 6400 20240118 34.84 9300 -7.20 20241107 6400 34.84 20240118 9300 -7.20 20241107 6400 34.84 20240118 0.13 N 006800 5000 33315 억 79722218 N N 38 N 00 N
8 20241121 100220 55 20.00 KOSPI200 증권 N N N Y 40 N 8550 -60 5 -0.70 822045760 96468 31.67 8610 8650 8410 11190 6030 8610 8521.43 13.39 0 -19003 8843 8726 8663 8546 8483 8785 8605 33316 2580 5000 6540 10 1 595316408 50900 19.88 0.57 12 0.02 430.00 15098.00 9300 20241107 -8.06 6400 20240118 33.59 9300 -8.06 20241107 6400 33.59 20240118 9300 -8.06 20241107 6400 33.59 20240118 0.13 N 006800 5000 33315 억 79722218 N N 38 N 00 N
9 20241121 090220 55 20.00 KOSPI200 증권 N N N Y 40 N 8650 40 2 0.46 97541610 11335 3.72 8610 8650 8570 11190 6030 8610 8605.35 13.39 0 -3271 8843 8726 8663 8546 8483 8785 8605 33316 2580 5000 6540 10 1 595316408 51495 20.12 0.57 12 0.00 430.00 15098.00 9300 20241107 -6.99 6400 20240118 35.16 9300 -6.99 20241107 6400 35.16 20240118 9300 -6.99 20241107 6400 35.16 20240118 0.13 N 006800 5000 33315 억 79722218 N N 38 N 00 N
10 20241120 160219 55 20.00 KOSPI200 증권 N N N Y 40 N 8610 -40 5 -0.46 2611941790 302098 83.88 8600 8780 8600 11240 6060 8650 8646.02 13.40 0 -28393 8890 8770 8700 8580 8510 8735 8545 33316 2590 5000 6570 10 1 595316408 51257 20.02 0.57 12 0.05 430.00 15098.00 9300 20241107 -7.42 6400 20240118 34.53 9300 -7.42 20241107 6400 34.53 20240118 9300 -7.42 20241107 6400 34.53 20240118 0.13 N 006800 5000 33315 억 79750388 N N 37 N 00 N
11 20241120 150222 55 20.00 KOSPI200 증권 N N N Y 40 N 8610 -40 5 -0.46 1971561570 227734 63.23 8600 8780 8600 11240 6060 8650 8657.30 13.40 0 -13581 8890 8770 8700 8580 8510 8735 8545 33316 2590 5000 6570 10 1 595316408 51257 20.02 0.57 12 0.04 430.00 15098.00 9300 20241107 -7.42 6400 20240118 34.53 9300 -7.42 20241107 6400 34.53 20240118 9300 -7.42 20241107 6400 34.53 20240118 0.13 N 006800 5000 33315 억 79750388 N N 2390 N 00 N
12 20241120 140223 55 20.00 KOSPI200 증권 N N N Y 40 N 8630 -20 5 -0.23 1646496090 190031 52.76 8600 8780 8600 11240 6060 8650 8664.36 13.40 0 -16809 8890 8770 8700 8580 8510 8735 8545 33316 2590 5000 6570 10 1 595316408 51376 20.07 0.57 12 0.03 430.00 15098.00 9300 20241107 -7.20 6400 20240118 34.84 9300 -7.20 20241107 6400 34.84 20240118 9300 -7.20 20241107 6400 34.84 20240118 0.13 N 006800 5000 33315 억 79750388 N N 2390 N 00 N