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
011070/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
20241121,160249,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,165000,-700,5,-0.42,16444888400,98765,115.78,166000,169100,165000,215000,116000,165700,166512.69,26.64,0,-6395,169433,167566,166433,164566,163433,167000,164000,1183,49300,5000,122610,100,1,23667107,39051,6.91,0.83,12,0.42,23881.00,199217.00,305500,20240717,-45.99,159000,20241115,3.77,305500,-45.99,20240717,159000,3.77,20241115,305500,-45.99,20240717,159000,3.77,20241115,1.22,N,011070,5000,1183 억,,6304464,N,N,232,N,00,N
20241121,150254,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,165500,-200,5,-0.12,14366957500,86184,101.03,166000,169100,165100,215000,116000,165700,166702.27,26.64,0,-3667,169433,167566,166433,164566,163433,167000,164000,1183,49300,5000,122610,100,1,23667107,39169,6.93,0.83,12,0.36,23881.00,199217.00,305500,20240717,-45.83,159000,20241115,4.09,305500,-45.83,20240717,159000,4.09,20241115,305500,-45.83,20240717,159000,4.09,20241115,1.22,N,011070,5000,1183 억,,6304464,N,N,753,N,00,N
20241121,140253,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,166600,900,2,0.54,11841536800,70970,83.19,166000,169100,165100,215000,116000,165700,166854.52,26.64,0,-1977,169433,167566,166433,164566,163433,167000,164000,1183,49300,5000,122610,100,1,23667107,39429,6.98,0.84,12,0.30,23881.00,199217.00,305500,20240717,-45.47,159000,20241115,4.78,305500,-45.47,20240717,159000,4.78,20241115,305500,-45.47,20240717,159000,4.78,20241115,1.22,N,011070,5000,1183 억,,6304464,N,N,753,N,00,N
20241121,130252,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,166100,400,2,0.24,10126300500,60678,71.13,166000,169100,165100,215000,116000,165700,166888.04,26.64,0,-1189,169433,167566,166433,164566,163433,167000,164000,1183,49300,5000,122610,100,1,23667107,39311,6.96,0.83,12,0.26,23881.00,199217.00,305500,20240717,-45.63,159000,20241115,4.47,305500,-45.63,20240717,159000,4.47,20241115,305500,-45.63,20240717,159000,4.47,20241115,1.22,N,011070,5000,1183 억,,6304464,N,N,753,N,00,N
20241121,120252,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,166400,700,2,0.42,8676725200,51941,60.89,166000,169100,165100,215000,116000,165700,167052.53,26.64,0,2696,169433,167566,166433,164566,163433,167000,164000,1183,49300,5000,122610,100,1,23667107,39382,6.97,0.84,12,0.22,23881.00,199217.00,305500,20240717,-45.53,159000,20241115,4.65,305500,-45.53,20240717,159000,4.65,20241115,305500,-45.53,20240717,159000,4.65,20241115,1.22,N,011070,5000,1183 억,,6304464,N,N,753,N,00,N
20241121,110251,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,166500,800,2,0.48,7369242000,44102,51.70,166000,169100,165100,215000,116000,165700,167098.94,26.64,0,3138,169433,167566,166433,164566,163433,167000,164000,1183,49300,5000,122610,100,1,23667107,39406,6.97,0.84,12,0.19,23881.00,199217.00,305500,20240717,-45.50,159000,20241115,4.72,305500,-45.50,20240717,159000,4.72,20241115,305500,-45.50,20240717,159000,4.72,20241115,1.22,N,011070,5000,1183 억,,6304464,N,N,753,N,00,N
20241121,100252,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,167300,1600,2,0.97,6178002800,36953,43.32,166000,169100,165100,215000,116000,165700,167189.89,26.64,0,3377,169433,167566,166433,164566,163433,167000,164000,1183,49300,5000,122610,100,1,23667107,39595,7.01,0.84,12,0.16,23881.00,199217.00,305500,20240717,-45.24,159000,20241115,5.22,305500,-45.24,20240717,159000,5.22,20241115,305500,-45.24,20240717,159000,5.22,20241115,1.22,N,011070,5000,1183 억,,6304464,N,N,753,N,00,N
20241121,090251,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,166100,400,2,0.24,311681700,1878,2.20,166000,166600,165600,215000,116000,165700,165981.32,26.64,0,227,169433,167566,166433,164566,163433,167000,164000,1183,49300,5000,122610,100,1,23667107,39311,6.96,0.83,12,0.01,23881.00,199217.00,305500,20240717,-45.63,159000,20241115,4.47,305500,-45.63,20240717,159000,4.47,20241115,305500,-45.63,20240717,159000,4.47,20241115,1.22,N,011070,5000,1183 억,,6304464,N,N,753,N,00,N
20241120,160250,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,165700,0,3,0.00,14166514100,85085,94.48,165800,168300,165300,215000,116000,165700,166500.67,26.73,0,-21632,171100,168400,166300,163600,161500,169750,164950,1183,49300,5000,122610,100,1,23667107,39216,6.94,0.83,12,0.36,23881.00,199217.00,305500,20240717,-45.76,159000,20241115,4.21,305500,-45.76,20240717,159000,4.21,20241115,305500,-45.76,20240717,159000,4.21,20241115,1.21,N,011070,5000,1183 억,,6326517,N,N,751,N,00,N
20241120,150254,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,166200,500,2,0.30,11889375100,71352,79.23,165800,168300,165300,215000,116000,165700,166629.88,26.73,0,-18360,171100,168400,166300,163600,161500,169750,164950,1183,49300,5000,122610,100,1,23667107,39335,6.96,0.83,12,0.30,23881.00,199217.00,305500,20240717,-45.60,159000,20241115,4.53,305500,-45.60,20240717,159000,4.53,20241115,305500,-45.60,20240717,159000,4.53,20241115,1.21,N,011070,5000,1183 억,,6326517,N,N,243,N,00,N
20241120,140255,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,166400,700,2,0.42,10059693600,60347,67.01,165800,168300,165300,215000,116000,165700,166697.49,26.73,0,-13189,171100,168400,166300,163600,161500,169750,164950,1183,49300,5000,122610,100,1,23667107,39382,6.97,0.84,12,0.25,23881.00,199217.00,305500,20240717,-45.53,159000,20241115,4.65,305500,-45.53,20240717,159000,4.65,20241115,305500,-45.53,20240717,159000,4.65,20241115,1.21,N,011070,5000,1183 억,,6326517,N,N,243,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 160249 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 165000 -700 5 -0.42 16444888400 98765 115.78 166000 169100 165000 215000 116000 165700 166512.69 26.64 0 -6395 169433 167566 166433 164566 163433 167000 164000 1183 49300 5000 122610 100 1 23667107 39051 6.91 0.83 12 0.42 23881.00 199217.00 305500 20240717 -45.99 159000 20241115 3.77 305500 -45.99 20240717 159000 3.77 20241115 305500 -45.99 20240717 159000 3.77 20241115 1.22 N 011070 5000 1183 억 6304464 N N 232 N 00 N
3 20241121 150254 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 165500 -200 5 -0.12 14366957500 86184 101.03 166000 169100 165100 215000 116000 165700 166702.27 26.64 0 -3667 169433 167566 166433 164566 163433 167000 164000 1183 49300 5000 122610 100 1 23667107 39169 6.93 0.83 12 0.36 23881.00 199217.00 305500 20240717 -45.83 159000 20241115 4.09 305500 -45.83 20240717 159000 4.09 20241115 305500 -45.83 20240717 159000 4.09 20241115 1.22 N 011070 5000 1183 억 6304464 N N 753 N 00 N
4 20241121 140253 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 166600 900 2 0.54 11841536800 70970 83.19 166000 169100 165100 215000 116000 165700 166854.52 26.64 0 -1977 169433 167566 166433 164566 163433 167000 164000 1183 49300 5000 122610 100 1 23667107 39429 6.98 0.84 12 0.30 23881.00 199217.00 305500 20240717 -45.47 159000 20241115 4.78 305500 -45.47 20240717 159000 4.78 20241115 305500 -45.47 20240717 159000 4.78 20241115 1.22 N 011070 5000 1183 억 6304464 N N 753 N 00 N
5 20241121 130252 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 166100 400 2 0.24 10126300500 60678 71.13 166000 169100 165100 215000 116000 165700 166888.04 26.64 0 -1189 169433 167566 166433 164566 163433 167000 164000 1183 49300 5000 122610 100 1 23667107 39311 6.96 0.83 12 0.26 23881.00 199217.00 305500 20240717 -45.63 159000 20241115 4.47 305500 -45.63 20240717 159000 4.47 20241115 305500 -45.63 20240717 159000 4.47 20241115 1.22 N 011070 5000 1183 억 6304464 N N 753 N 00 N
6 20241121 120252 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 166400 700 2 0.42 8676725200 51941 60.89 166000 169100 165100 215000 116000 165700 167052.53 26.64 0 2696 169433 167566 166433 164566 163433 167000 164000 1183 49300 5000 122610 100 1 23667107 39382 6.97 0.84 12 0.22 23881.00 199217.00 305500 20240717 -45.53 159000 20241115 4.65 305500 -45.53 20240717 159000 4.65 20241115 305500 -45.53 20240717 159000 4.65 20241115 1.22 N 011070 5000 1183 억 6304464 N N 753 N 00 N
7 20241121 110251 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 166500 800 2 0.48 7369242000 44102 51.70 166000 169100 165100 215000 116000 165700 167098.94 26.64 0 3138 169433 167566 166433 164566 163433 167000 164000 1183 49300 5000 122610 100 1 23667107 39406 6.97 0.84 12 0.19 23881.00 199217.00 305500 20240717 -45.50 159000 20241115 4.72 305500 -45.50 20240717 159000 4.72 20241115 305500 -45.50 20240717 159000 4.72 20241115 1.22 N 011070 5000 1183 억 6304464 N N 753 N 00 N
8 20241121 100252 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 167300 1600 2 0.97 6178002800 36953 43.32 166000 169100 165100 215000 116000 165700 167189.89 26.64 0 3377 169433 167566 166433 164566 163433 167000 164000 1183 49300 5000 122610 100 1 23667107 39595 7.01 0.84 12 0.16 23881.00 199217.00 305500 20240717 -45.24 159000 20241115 5.22 305500 -45.24 20240717 159000 5.22 20241115 305500 -45.24 20240717 159000 5.22 20241115 1.22 N 011070 5000 1183 억 6304464 N N 753 N 00 N
9 20241121 090251 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 166100 400 2 0.24 311681700 1878 2.20 166000 166600 165600 215000 116000 165700 165981.32 26.64 0 227 169433 167566 166433 164566 163433 167000 164000 1183 49300 5000 122610 100 1 23667107 39311 6.96 0.83 12 0.01 23881.00 199217.00 305500 20240717 -45.63 159000 20241115 4.47 305500 -45.63 20240717 159000 4.47 20241115 305500 -45.63 20240717 159000 4.47 20241115 1.22 N 011070 5000 1183 억 6304464 N N 753 N 00 N
10 20241120 160250 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 165700 0 3 0.00 14166514100 85085 94.48 165800 168300 165300 215000 116000 165700 166500.67 26.73 0 -21632 171100 168400 166300 163600 161500 169750 164950 1183 49300 5000 122610 100 1 23667107 39216 6.94 0.83 12 0.36 23881.00 199217.00 305500 20240717 -45.76 159000 20241115 4.21 305500 -45.76 20240717 159000 4.21 20241115 305500 -45.76 20240717 159000 4.21 20241115 1.21 N 011070 5000 1183 억 6326517 N N 751 N 00 N
11 20241120 150254 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 166200 500 2 0.30 11889375100 71352 79.23 165800 168300 165300 215000 116000 165700 166629.88 26.73 0 -18360 171100 168400 166300 163600 161500 169750 164950 1183 49300 5000 122610 100 1 23667107 39335 6.96 0.83 12 0.30 23881.00 199217.00 305500 20240717 -45.60 159000 20241115 4.53 305500 -45.60 20240717 159000 4.53 20241115 305500 -45.60 20240717 159000 4.53 20241115 1.21 N 011070 5000 1183 억 6326517 N N 243 N 00 N
12 20241120 140255 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 166400 700 2 0.42 10059693600 60347 67.01 165800 168300 165300 215000 116000 165700 166697.49 26.73 0 -13189 171100 168400 166300 163600 161500 169750 164950 1183 49300 5000 122610 100 1 23667107 39382 6.97 0.84 12 0.25 23881.00 199217.00 305500 20240717 -45.53 159000 20241115 4.65 305500 -45.53 20240717 159000 4.65 20241115 305500 -45.53 20240717 159000 4.65 20241115 1.21 N 011070 5000 1183 억 6326517 N N 243 N 00 N