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
010120/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
20241121,160243,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,131300,-3300,5,-2.45,22893706500,172768,61.85,134400,136600,131100,174900,94300,134600,132517.88,22.02,0,1803,147000,140800,137700,131500,128400,139250,129950,1500,40300,5000,96910,100,1,30000000,39390,19.13,2.27,12,0.58,6865.00,57905.00,274500,20240724,-52.17,63100,20240228,108.08,274500,-52.17,20240724,63100,108.08,20240228,274500,-52.17,20240724,63100,108.08,20240228,1.22,N,010120,5000,1500 억,,6605337,N,N,6,N,00,N
20241121,150248,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,132100,-2500,5,-1.86,19346834300,145825,52.20,134400,136600,131100,174900,94300,134600,132671.07,22.02,0,3682,147000,140800,137700,131500,128400,139250,129950,1500,40300,5000,96910,100,1,30000000,39630,19.24,2.28,12,0.49,6865.00,57905.00,274500,20240724,-51.88,63100,20240228,109.35,274500,-51.88,20240724,63100,109.35,20240228,274500,-51.88,20240724,63100,109.35,20240228,1.22,N,010120,5000,1500 억,,6605337,N,N,37,N,00,N
20241121,140247,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,132500,-2100,5,-1.56,16997956600,128085,45.85,134400,136600,131100,174900,94300,134600,132707.83,22.02,0,2833,147000,140800,137700,131500,128400,139250,129950,1500,40300,5000,96910,100,1,30000000,39750,19.30,2.29,12,0.43,6865.00,57905.00,274500,20240724,-51.73,63100,20240228,109.98,274500,-51.73,20240724,63100,109.98,20240228,274500,-51.73,20240724,63100,109.98,20240228,1.22,N,010120,5000,1500 억,,6605337,N,N,37,N,00,N
20241121,130246,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,132500,-2100,5,-1.56,15056713300,113466,40.62,134400,136600,131100,174900,94300,134600,132697.36,22.02,0,1311,147000,140800,137700,131500,128400,139250,129950,1500,40300,5000,96910,100,1,30000000,39750,19.30,2.29,12,0.38,6865.00,57905.00,274500,20240724,-51.73,63100,20240228,109.98,274500,-51.73,20240724,63100,109.98,20240228,274500,-51.73,20240724,63100,109.98,20240228,1.22,N,010120,5000,1500 억,,6605337,N,N,37,N,00,N
20241121,120245,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,132400,-2200,5,-1.63,13700907900,103220,36.95,134400,136600,131100,174900,94300,134600,132734.31,22.02,0,-654,147000,140800,137700,131500,128400,139250,129950,1500,40300,5000,96910,100,1,30000000,39720,19.29,2.29,12,0.34,6865.00,57905.00,274500,20240724,-51.77,63100,20240228,109.83,274500,-51.77,20240724,63100,109.83,20240228,274500,-51.77,20240724,63100,109.83,20240228,1.22,N,010120,5000,1500 억,,6605337,N,N,37,N,00,N
20241121,110245,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,132000,-2600,5,-1.93,12125208900,91318,32.69,134400,136600,131100,174900,94300,134600,132779.28,22.02,0,-4236,147000,140800,137700,131500,128400,139250,129950,1500,40300,5000,96910,100,1,30000000,39600,19.23,2.28,12,0.30,6865.00,57905.00,274500,20240724,-51.91,63100,20240228,109.19,274500,-51.91,20240724,63100,109.19,20240228,274500,-51.91,20240724,63100,109.19,20240228,1.22,N,010120,5000,1500 억,,6605337,N,N,37,N,00,N
20241121,100246,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,132200,-2400,5,-1.78,9003925700,67658,24.22,134400,136600,131100,174900,94300,134600,133079.11,22.02,0,-5652,147000,140800,137700,131500,128400,139250,129950,1500,40300,5000,96910,100,1,30000000,39660,19.26,2.28,12,0.23,6865.00,57905.00,274500,20240724,-51.84,63100,20240228,109.51,274500,-51.84,20240724,63100,109.51,20240228,274500,-51.84,20240724,63100,109.51,20240228,1.22,N,010120,5000,1500 억,,6605337,N,N,37,N,00,N
20241121,090245,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,135700,1100,2,0.82,709653400,5261,1.88,134400,135800,134400,174900,94300,134600,134891.61,22.02,0,1036,147000,140800,137700,131500,128400,139250,129950,1500,40300,5000,96910,100,1,30000000,40710,19.77,2.34,12,0.02,6865.00,57905.00,274500,20240724,-50.56,63100,20240228,115.06,274500,-50.56,20240724,63100,115.06,20240228,274500,-50.56,20240724,63100,115.06,20240228,1.22,N,010120,5000,1500 억,,6605337,N,N,37,N,00,N
20241120,160244,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,134600,-4900,5,-3.51,38124336000,276758,104.48,140800,143900,134600,181300,97700,139500,137760.55,22.40,0,-96329,145633,142566,138033,134966,130433,144100,136500,1500,41800,5000,100440,100,1,30000000,40380,19.61,2.32,12,0.92,6865.00,57905.00,274500,20240724,-50.97,63100,20240228,113.31,274500,-50.97,20240724,63100,113.31,20240228,274500,-50.97,20240724,63100,113.31,20240228,1.21,N,010120,5000,1500 억,,6720685,N,N,37,N,00,N
20241120,150248,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,135900,-3600,5,-2.58,33934921800,245748,92.77,140800,143900,135400,181300,97700,139500,138088.29,22.40,0,-93693,145633,142566,138033,134966,130433,144100,136500,1500,41800,5000,100440,100,1,30000000,40770,19.80,2.35,12,0.82,6865.00,57905.00,274500,20240724,-50.49,63100,20240228,115.37,274500,-50.49,20240724,63100,115.37,20240228,274500,-50.49,20240724,63100,115.37,20240228,1.21,N,010120,5000,1500 억,,6720685,N,N,41,N,00,N
20241120,140249,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,136700,-2800,5,-2.01,27991444400,202059,76.28,140800,143900,136600,181300,97700,139500,138531.04,22.40,0,-78694,145633,142566,138033,134966,130433,144100,136500,1500,41800,5000,100440,100,1,30000000,41010,19.91,2.36,12,0.67,6865.00,57905.00,274500,20240724,-50.20,63100,20240228,116.64,274500,-50.20,20240724,63100,116.64,20240228,274500,-50.20,20240724,63100,116.64,20240228,1.21,N,010120,5000,1500 억,,6720685,N,N,41,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 160243 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 131300 -3300 5 -2.45 22893706500 172768 61.85 134400 136600 131100 174900 94300 134600 132517.88 22.02 0 1803 147000 140800 137700 131500 128400 139250 129950 1500 40300 5000 96910 100 1 30000000 39390 19.13 2.27 12 0.58 6865.00 57905.00 274500 20240724 -52.17 63100 20240228 108.08 274500 -52.17 20240724 63100 108.08 20240228 274500 -52.17 20240724 63100 108.08 20240228 1.22 N 010120 5000 1500 억 6605337 N N 6 N 00 N
3 20241121 150248 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 132100 -2500 5 -1.86 19346834300 145825 52.20 134400 136600 131100 174900 94300 134600 132671.07 22.02 0 3682 147000 140800 137700 131500 128400 139250 129950 1500 40300 5000 96910 100 1 30000000 39630 19.24 2.28 12 0.49 6865.00 57905.00 274500 20240724 -51.88 63100 20240228 109.35 274500 -51.88 20240724 63100 109.35 20240228 274500 -51.88 20240724 63100 109.35 20240228 1.22 N 010120 5000 1500 억 6605337 N N 37 N 00 N
4 20241121 140247 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 132500 -2100 5 -1.56 16997956600 128085 45.85 134400 136600 131100 174900 94300 134600 132707.83 22.02 0 2833 147000 140800 137700 131500 128400 139250 129950 1500 40300 5000 96910 100 1 30000000 39750 19.30 2.29 12 0.43 6865.00 57905.00 274500 20240724 -51.73 63100 20240228 109.98 274500 -51.73 20240724 63100 109.98 20240228 274500 -51.73 20240724 63100 109.98 20240228 1.22 N 010120 5000 1500 억 6605337 N N 37 N 00 N
5 20241121 130246 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 132500 -2100 5 -1.56 15056713300 113466 40.62 134400 136600 131100 174900 94300 134600 132697.36 22.02 0 1311 147000 140800 137700 131500 128400 139250 129950 1500 40300 5000 96910 100 1 30000000 39750 19.30 2.29 12 0.38 6865.00 57905.00 274500 20240724 -51.73 63100 20240228 109.98 274500 -51.73 20240724 63100 109.98 20240228 274500 -51.73 20240724 63100 109.98 20240228 1.22 N 010120 5000 1500 억 6605337 N N 37 N 00 N
6 20241121 120245 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 132400 -2200 5 -1.63 13700907900 103220 36.95 134400 136600 131100 174900 94300 134600 132734.31 22.02 0 -654 147000 140800 137700 131500 128400 139250 129950 1500 40300 5000 96910 100 1 30000000 39720 19.29 2.29 12 0.34 6865.00 57905.00 274500 20240724 -51.77 63100 20240228 109.83 274500 -51.77 20240724 63100 109.83 20240228 274500 -51.77 20240724 63100 109.83 20240228 1.22 N 010120 5000 1500 억 6605337 N N 37 N 00 N
7 20241121 110245 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 132000 -2600 5 -1.93 12125208900 91318 32.69 134400 136600 131100 174900 94300 134600 132779.28 22.02 0 -4236 147000 140800 137700 131500 128400 139250 129950 1500 40300 5000 96910 100 1 30000000 39600 19.23 2.28 12 0.30 6865.00 57905.00 274500 20240724 -51.91 63100 20240228 109.19 274500 -51.91 20240724 63100 109.19 20240228 274500 -51.91 20240724 63100 109.19 20240228 1.22 N 010120 5000 1500 억 6605337 N N 37 N 00 N
8 20241121 100246 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 132200 -2400 5 -1.78 9003925700 67658 24.22 134400 136600 131100 174900 94300 134600 133079.11 22.02 0 -5652 147000 140800 137700 131500 128400 139250 129950 1500 40300 5000 96910 100 1 30000000 39660 19.26 2.28 12 0.23 6865.00 57905.00 274500 20240724 -51.84 63100 20240228 109.51 274500 -51.84 20240724 63100 109.51 20240228 274500 -51.84 20240724 63100 109.51 20240228 1.22 N 010120 5000 1500 억 6605337 N N 37 N 00 N
9 20241121 090245 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 135700 1100 2 0.82 709653400 5261 1.88 134400 135800 134400 174900 94300 134600 134891.61 22.02 0 1036 147000 140800 137700 131500 128400 139250 129950 1500 40300 5000 96910 100 1 30000000 40710 19.77 2.34 12 0.02 6865.00 57905.00 274500 20240724 -50.56 63100 20240228 115.06 274500 -50.56 20240724 63100 115.06 20240228 274500 -50.56 20240724 63100 115.06 20240228 1.22 N 010120 5000 1500 억 6605337 N N 37 N 00 N
10 20241120 160244 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 134600 -4900 5 -3.51 38124336000 276758 104.48 140800 143900 134600 181300 97700 139500 137760.55 22.40 0 -96329 145633 142566 138033 134966 130433 144100 136500 1500 41800 5000 100440 100 1 30000000 40380 19.61 2.32 12 0.92 6865.00 57905.00 274500 20240724 -50.97 63100 20240228 113.31 274500 -50.97 20240724 63100 113.31 20240228 274500 -50.97 20240724 63100 113.31 20240228 1.21 N 010120 5000 1500 억 6720685 N N 37 N 00 N
11 20241120 150248 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 135900 -3600 5 -2.58 33934921800 245748 92.77 140800 143900 135400 181300 97700 139500 138088.29 22.40 0 -93693 145633 142566 138033 134966 130433 144100 136500 1500 41800 5000 100440 100 1 30000000 40770 19.80 2.35 12 0.82 6865.00 57905.00 274500 20240724 -50.49 63100 20240228 115.37 274500 -50.49 20240724 63100 115.37 20240228 274500 -50.49 20240724 63100 115.37 20240228 1.21 N 010120 5000 1500 억 6720685 N N 41 N 00 N
12 20241120 140249 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 136700 -2800 5 -2.01 27991444400 202059 76.28 140800 143900 136600 181300 97700 139500 138531.04 22.40 0 -78694 145633 142566 138033 134966 130433 144100 136500 1500 41800 5000 100440 100 1 30000000 41010 19.91 2.36 12 0.67 6865.00 57905.00 274500 20240724 -50.20 63100 20240228 116.64 274500 -50.20 20240724 63100 116.64 20240228 274500 -50.20 20240724 63100 116.64 20240228 1.21 N 010120 5000 1500 억 6720685 N N 41 N 00 N