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
009150/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
20241121,160234,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,111600,500,2,0.45,21995398700,196909,96.28,111000,112900,110400,144400,77800,111100,111703.93,33.29,0,42415,113766,112432,111266,109932,108766,113100,110600,3735,33300,5000,79990,100,1,74693696,83358,20.48,1.08,12,0.26,5450.00,103020.00,176500,20240717,-36.77,105500,20241115,5.78,176500,-36.77,20240717,105500,5.78,20241115,176500,-36.77,20240717,105500,5.78,20241115,0.66,N,009150,5000,3734 억,,24867096,N,N,929,N,00,N
20241121,150239,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,112100,1000,2,0.90,19659269200,175998,86.05,111000,112900,110400,144400,77800,111100,111702.22,33.29,0,39108,113766,112432,111266,109932,108766,113100,110600,3735,33300,5000,79990,100,1,74693696,83732,20.57,1.09,12,0.24,5450.00,103020.00,176500,20240717,-36.49,105500,20241115,6.26,176500,-36.49,20240717,105500,6.26,20241115,176500,-36.49,20240717,105500,6.26,20241115,0.66,N,009150,5000,3734 억,,24867096,N,N,3543,N,00,N
20241121,140238,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,112600,1500,2,1.35,16016378700,143526,70.18,111000,112900,110400,144400,77800,111100,111592.74,33.29,0,33859,113766,112432,111266,109932,108766,113100,110600,3735,33300,5000,79990,100,1,74693696,84105,20.66,1.09,12,0.19,5450.00,103020.00,176500,20240717,-36.20,105500,20241115,6.73,176500,-36.20,20240717,105500,6.73,20241115,176500,-36.20,20240717,105500,6.73,20241115,0.66,N,009150,5000,3734 억,,24867096,N,N,3543,N,00,N
20241121,130238,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,112100,1000,2,0.90,12115200800,108813,53.20,111000,112400,110400,144400,77800,111100,111340.00,33.29,0,24067,113766,112432,111266,109932,108766,113100,110600,3735,33300,5000,79990,100,1,74693696,83732,20.57,1.09,12,0.15,5450.00,103020.00,176500,20240717,-36.49,105500,20241115,6.26,176500,-36.49,20240717,105500,6.26,20241115,176500,-36.49,20240717,105500,6.26,20241115,0.66,N,009150,5000,3734 억,,24867096,N,N,3543,N,00,N
20241121,120236,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,111700,600,2,0.54,10896925200,97915,47.87,111000,112400,110400,144400,77800,111100,111289.96,33.29,0,20946,113766,112432,111266,109932,108766,113100,110600,3735,33300,5000,79990,100,1,74693696,83433,20.50,1.08,12,0.13,5450.00,103020.00,176500,20240717,-36.71,105500,20241115,5.88,176500,-36.71,20240717,105500,5.88,20241115,176500,-36.71,20240717,105500,5.88,20241115,0.66,N,009150,5000,3734 억,,24867096,N,N,3543,N,00,N
20241121,110235,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,110900,-200,5,-0.18,7189169300,64647,31.61,111000,111900,110400,144400,77800,111100,111206.81,33.29,0,9397,113766,112432,111266,109932,108766,113100,110600,3735,33300,5000,79990,100,1,74693696,82835,20.35,1.08,12,0.09,5450.00,103020.00,176500,20240717,-37.17,105500,20241115,5.12,176500,-37.17,20240717,105500,5.12,20241115,176500,-37.17,20240717,105500,5.12,20241115,0.66,N,009150,5000,3734 억,,24867096,N,N,3543,N,00,N
20241121,100237,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,111700,600,2,0.54,4030852300,36277,17.74,111000,111800,110400,144400,77800,111100,111113.22,33.29,0,6046,113766,112432,111266,109932,108766,113100,110600,3735,33300,5000,79990,100,1,74693696,83433,20.50,1.08,12,0.05,5450.00,103020.00,176500,20240717,-36.71,105500,20241115,5.88,176500,-36.71,20240717,105500,5.88,20241115,176500,-36.71,20240717,105500,5.88,20241115,0.66,N,009150,5000,3734 억,,24867096,N,N,3543,N,00,N
20241121,090236,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,110500,-600,5,-0.54,536020300,4838,2.37,111000,111300,110400,144400,77800,111100,110783.10,33.29,0,-14,113766,112432,111266,109932,108766,113100,110600,3735,33300,5000,79990,100,1,74693696,82537,20.28,1.07,12,0.01,5450.00,103020.00,176500,20240717,-37.39,105500,20241115,4.74,176500,-37.39,20240717,105500,4.74,20241115,176500,-37.39,20240717,105500,4.74,20241115,0.66,N,009150,5000,3734 억,,24867096,N,N,3543,N,00,N
20241120,160234,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,111100,0,3,0.00,22662257300,203760,84.07,110100,112600,110100,144400,77800,111100,111220.60,33.32,0,67701,114433,112766,111933,110266,109433,112350,109850,3735,33300,5000,79990,100,1,74693696,82985,20.39,1.08,12,0.27,5450.00,103020.00,176500,20240717,-37.05,105500,20241115,5.31,176500,-37.05,20240717,105500,5.31,20241115,176500,-37.05,20240717,105500,5.31,20241115,0.66,N,009150,5000,3734 억,,24885001,N,N,3543,N,00,N
20241120,150239,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,111100,0,3,0.00,20371852200,183137,75.56,110100,112600,110100,144400,77800,111100,111238.32,33.32,0,60415,114433,112766,111933,110266,109433,112350,109850,3735,33300,5000,79990,100,1,74693696,82985,20.39,1.08,12,0.25,5450.00,103020.00,176500,20240717,-37.05,105500,20241115,5.31,176500,-37.05,20240717,105500,5.31,20241115,176500,-37.05,20240717,105500,5.31,20241115,0.66,N,009150,5000,3734 억,,24885001,N,N,1132,N,00,N
20241120,140240,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,111700,600,2,0.54,18460321500,165962,68.48,110100,112600,110100,144400,77800,111100,111232.22,33.32,0,54076,114433,112766,111933,110266,109433,112350,109850,3735,33300,5000,79990,100,1,74693696,83433,20.50,1.08,12,0.22,5450.00,103020.00,176500,20240717,-36.71,105500,20241115,5.88,176500,-36.71,20240717,105500,5.88,20241115,176500,-36.71,20240717,105500,5.88,20241115,0.66,N,009150,5000,3734 억,,24885001,N,N,1132,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 160234 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 111600 500 2 0.45 21995398700 196909 96.28 111000 112900 110400 144400 77800 111100 111703.93 33.29 0 42415 113766 112432 111266 109932 108766 113100 110600 3735 33300 5000 79990 100 1 74693696 83358 20.48 1.08 12 0.26 5450.00 103020.00 176500 20240717 -36.77 105500 20241115 5.78 176500 -36.77 20240717 105500 5.78 20241115 176500 -36.77 20240717 105500 5.78 20241115 0.66 N 009150 5000 3734 억 24867096 N N 929 N 00 N
3 20241121 150239 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 112100 1000 2 0.90 19659269200 175998 86.05 111000 112900 110400 144400 77800 111100 111702.22 33.29 0 39108 113766 112432 111266 109932 108766 113100 110600 3735 33300 5000 79990 100 1 74693696 83732 20.57 1.09 12 0.24 5450.00 103020.00 176500 20240717 -36.49 105500 20241115 6.26 176500 -36.49 20240717 105500 6.26 20241115 176500 -36.49 20240717 105500 6.26 20241115 0.66 N 009150 5000 3734 억 24867096 N N 3543 N 00 N
4 20241121 140238 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 112600 1500 2 1.35 16016378700 143526 70.18 111000 112900 110400 144400 77800 111100 111592.74 33.29 0 33859 113766 112432 111266 109932 108766 113100 110600 3735 33300 5000 79990 100 1 74693696 84105 20.66 1.09 12 0.19 5450.00 103020.00 176500 20240717 -36.20 105500 20241115 6.73 176500 -36.20 20240717 105500 6.73 20241115 176500 -36.20 20240717 105500 6.73 20241115 0.66 N 009150 5000 3734 억 24867096 N N 3543 N 00 N
5 20241121 130238 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 112100 1000 2 0.90 12115200800 108813 53.20 111000 112400 110400 144400 77800 111100 111340.00 33.29 0 24067 113766 112432 111266 109932 108766 113100 110600 3735 33300 5000 79990 100 1 74693696 83732 20.57 1.09 12 0.15 5450.00 103020.00 176500 20240717 -36.49 105500 20241115 6.26 176500 -36.49 20240717 105500 6.26 20241115 176500 -36.49 20240717 105500 6.26 20241115 0.66 N 009150 5000 3734 억 24867096 N N 3543 N 00 N
6 20241121 120236 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 111700 600 2 0.54 10896925200 97915 47.87 111000 112400 110400 144400 77800 111100 111289.96 33.29 0 20946 113766 112432 111266 109932 108766 113100 110600 3735 33300 5000 79990 100 1 74693696 83433 20.50 1.08 12 0.13 5450.00 103020.00 176500 20240717 -36.71 105500 20241115 5.88 176500 -36.71 20240717 105500 5.88 20241115 176500 -36.71 20240717 105500 5.88 20241115 0.66 N 009150 5000 3734 억 24867096 N N 3543 N 00 N
7 20241121 110235 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 110900 -200 5 -0.18 7189169300 64647 31.61 111000 111900 110400 144400 77800 111100 111206.81 33.29 0 9397 113766 112432 111266 109932 108766 113100 110600 3735 33300 5000 79990 100 1 74693696 82835 20.35 1.08 12 0.09 5450.00 103020.00 176500 20240717 -37.17 105500 20241115 5.12 176500 -37.17 20240717 105500 5.12 20241115 176500 -37.17 20240717 105500 5.12 20241115 0.66 N 009150 5000 3734 억 24867096 N N 3543 N 00 N
8 20241121 100237 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 111700 600 2 0.54 4030852300 36277 17.74 111000 111800 110400 144400 77800 111100 111113.22 33.29 0 6046 113766 112432 111266 109932 108766 113100 110600 3735 33300 5000 79990 100 1 74693696 83433 20.50 1.08 12 0.05 5450.00 103020.00 176500 20240717 -36.71 105500 20241115 5.88 176500 -36.71 20240717 105500 5.88 20241115 176500 -36.71 20240717 105500 5.88 20241115 0.66 N 009150 5000 3734 억 24867096 N N 3543 N 00 N
9 20241121 090236 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 110500 -600 5 -0.54 536020300 4838 2.37 111000 111300 110400 144400 77800 111100 110783.10 33.29 0 -14 113766 112432 111266 109932 108766 113100 110600 3735 33300 5000 79990 100 1 74693696 82537 20.28 1.07 12 0.01 5450.00 103020.00 176500 20240717 -37.39 105500 20241115 4.74 176500 -37.39 20240717 105500 4.74 20241115 176500 -37.39 20240717 105500 4.74 20241115 0.66 N 009150 5000 3734 억 24867096 N N 3543 N 00 N
10 20241120 160234 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 111100 0 3 0.00 22662257300 203760 84.07 110100 112600 110100 144400 77800 111100 111220.60 33.32 0 67701 114433 112766 111933 110266 109433 112350 109850 3735 33300 5000 79990 100 1 74693696 82985 20.39 1.08 12 0.27 5450.00 103020.00 176500 20240717 -37.05 105500 20241115 5.31 176500 -37.05 20240717 105500 5.31 20241115 176500 -37.05 20240717 105500 5.31 20241115 0.66 N 009150 5000 3734 억 24885001 N N 3543 N 00 N
11 20241120 150239 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 111100 0 3 0.00 20371852200 183137 75.56 110100 112600 110100 144400 77800 111100 111238.32 33.32 0 60415 114433 112766 111933 110266 109433 112350 109850 3735 33300 5000 79990 100 1 74693696 82985 20.39 1.08 12 0.25 5450.00 103020.00 176500 20240717 -37.05 105500 20241115 5.31 176500 -37.05 20240717 105500 5.31 20241115 176500 -37.05 20240717 105500 5.31 20241115 0.66 N 009150 5000 3734 억 24885001 N N 1132 N 00 N
12 20241120 140240 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 111700 600 2 0.54 18460321500 165962 68.48 110100 112600 110100 144400 77800 111100 111232.22 33.32 0 54076 114433 112766 111933 110266 109433 112350 109850 3735 33300 5000 79990 100 1 74693696 83433 20.50 1.08 12 0.22 5450.00 103020.00 176500 20240717 -36.71 105500 20241115 5.88 176500 -36.71 20240717 105500 5.88 20241115 176500 -36.71 20240717 105500 5.88 20241115 0.66 N 009150 5000 3734 억 24885001 N N 1132 N 00 N