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
066570/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
20241121,160604,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,92600,-400,5,-0.43,26825859000,288569,68.67,93300,93500,92200,120900,65100,93000,92961.90,33.33,0,-117434,95266,94132,92466,91332,89666,94700,91900,8182,27900,5000,72540,100,1,163647814,151538,23.49,0.85,12,0.18,3942.00,108993.00,115400,20240717,-19.76,86500,20240805,7.05,115400,-19.76,20240717,86500,7.05,20240805,115400,-19.76,20240717,86500,7.05,20240805,0.43,N,066570,5000,8182 억,,54544501,N,N,1214,N,00,N
20241121,150617,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,93000,0,3,0.00,22637746400,243378,57.91,93300,93500,92200,120900,65100,93000,93014.77,33.33,0,-105620,95266,94132,92466,91332,89666,94700,91900,8182,27900,5000,72540,100,1,163647814,152192,23.59,0.85,12,0.15,3942.00,108993.00,115400,20240717,-19.41,86500,20240805,7.51,115400,-19.41,20240717,86500,7.51,20240805,115400,-19.41,20240717,86500,7.51,20240805,0.43,N,066570,5000,8182 억,,54544501,N,N,5884,N,00,N
20241121,140617,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,93200,200,2,0.22,18402684600,197818,47.07,93300,93500,92200,120900,65100,93000,93028.38,33.33,0,-77897,95266,94132,92466,91332,89666,94700,91900,8182,27900,5000,72540,100,1,163647814,152520,23.64,0.86,12,0.12,3942.00,108993.00,115400,20240717,-19.24,86500,20240805,7.75,115400,-19.24,20240717,86500,7.75,20240805,115400,-19.24,20240717,86500,7.75,20240805,0.43,N,066570,5000,8182 억,,54544501,N,N,5884,N,00,N
20241121,130610,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,93000,0,3,0.00,14939419100,160669,38.23,93300,93500,92200,120900,65100,93000,92982.57,33.33,0,-65864,95266,94132,92466,91332,89666,94700,91900,8182,27900,5000,72540,100,1,163647814,152192,23.59,0.85,12,0.10,3942.00,108993.00,115400,20240717,-19.41,86500,20240805,7.51,115400,-19.41,20240717,86500,7.51,20240805,115400,-19.41,20240717,86500,7.51,20240805,0.43,N,066570,5000,8182 억,,54544501,N,N,5884,N,00,N
20241121,120611,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,93000,0,3,0.00,12334163200,132677,31.57,93300,93500,92200,120900,65100,93000,92963.81,33.33,0,-56593,95266,94132,92466,91332,89666,94700,91900,8182,27900,5000,72540,100,1,163647814,152192,23.59,0.85,12,0.08,3942.00,108993.00,115400,20240717,-19.41,86500,20240805,7.51,115400,-19.41,20240717,86500,7.51,20240805,115400,-19.41,20240717,86500,7.51,20240805,0.43,N,066570,5000,8182 억,,54544501,N,N,5884,N,00,N
20241121,110611,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,93200,200,2,0.22,9966835600,107277,25.53,93300,93500,92200,120900,65100,93000,92907.39,33.33,0,-45093,95266,94132,92466,91332,89666,94700,91900,8182,27900,5000,72540,100,1,163647814,152520,23.64,0.86,12,0.07,3942.00,108993.00,115400,20240717,-19.24,86500,20240805,7.75,115400,-19.24,20240717,86500,7.75,20240805,115400,-19.24,20240717,86500,7.75,20240805,0.43,N,066570,5000,8182 억,,54544501,N,N,5884,N,00,N
20241121,100614,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,93300,300,2,0.32,5941664800,64102,15.25,93300,93500,92200,120900,65100,93000,92690.29,33.33,0,-26740,95266,94132,92466,91332,89666,94700,91900,8182,27900,5000,72540,100,1,163647814,152683,23.67,0.86,12,0.04,3942.00,108993.00,115400,20240717,-19.15,86500,20240805,7.86,115400,-19.15,20240717,86500,7.86,20240805,115400,-19.15,20240717,86500,7.86,20240805,0.43,N,066570,5000,8182 억,,54544501,N,N,5884,N,00,N
20241121,090614,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,92800,-200,5,-0.22,1277386600,13757,3.27,93300,93500,92300,120900,65100,93000,92852.48,33.33,0,-8079,95266,94132,92466,91332,89666,94700,91900,8182,27900,5000,72540,100,1,163647814,151865,23.54,0.85,12,0.01,3942.00,108993.00,115400,20240717,-19.58,86500,20240805,7.28,115400,-19.58,20240717,86500,7.28,20240805,115400,-19.58,20240717,86500,7.28,20240805,0.43,N,066570,5000,8182 억,,54544501,N,N,5884,N,00,N
20241120,160607,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,93000,2200,2,2.42,38930513700,418984,157.27,90800,93600,90800,118000,63600,90800,92916.56,33.25,0,-2237,92600,91700,90900,90000,89200,92150,90450,8182,27200,5000,70820,100,1,163647814,152192,23.59,0.85,12,0.26,3942.00,108993.00,115400,20240717,-19.41,86500,20240805,7.51,115400,-19.41,20240717,86500,7.51,20240805,115400,-19.41,20240717,86500,7.51,20240805,0.44,N,066570,5000,8182 억,,54416018,N,N,5884,N,00,N
20241120,150616,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,93200,2400,2,2.64,36439990100,392215,147.23,90800,93600,90800,118000,63600,90800,92908.35,33.25,0,6012,92600,91700,90900,90000,89200,92150,90450,8182,27200,5000,70820,100,1,163647814,152520,23.64,0.86,12,0.24,3942.00,108993.00,115400,20240717,-19.24,86500,20240805,7.75,115400,-19.24,20240717,86500,7.75,20240805,115400,-19.24,20240717,86500,7.75,20240805,0.44,N,066570,5000,8182 억,,54416018,N,N,233,N,00,N
20241120,140616,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,93100,2300,2,2.53,30157397100,324941,121.97,90800,93400,90800,118000,63600,90800,92809.01,33.25,0,13222,92600,91700,90900,90000,89200,92150,90450,8182,27200,5000,70820,100,1,163647814,152356,23.62,0.85,12,0.20,3942.00,108993.00,115400,20240717,-19.32,86500,20240805,7.63,115400,-19.32,20240717,86500,7.63,20240805,115400,-19.32,20240717,86500,7.63,20240805,0.44,N,066570,5000,8182 억,,54416018,N,N,233,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 160604 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 92600 -400 5 -0.43 26825859000 288569 68.67 93300 93500 92200 120900 65100 93000 92961.90 33.33 0 -117434 95266 94132 92466 91332 89666 94700 91900 8182 27900 5000 72540 100 1 163647814 151538 23.49 0.85 12 0.18 3942.00 108993.00 115400 20240717 -19.76 86500 20240805 7.05 115400 -19.76 20240717 86500 7.05 20240805 115400 -19.76 20240717 86500 7.05 20240805 0.43 N 066570 5000 8182 억 54544501 N N 1214 N 00 N
3 20241121 150617 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 93000 0 3 0.00 22637746400 243378 57.91 93300 93500 92200 120900 65100 93000 93014.77 33.33 0 -105620 95266 94132 92466 91332 89666 94700 91900 8182 27900 5000 72540 100 1 163647814 152192 23.59 0.85 12 0.15 3942.00 108993.00 115400 20240717 -19.41 86500 20240805 7.51 115400 -19.41 20240717 86500 7.51 20240805 115400 -19.41 20240717 86500 7.51 20240805 0.43 N 066570 5000 8182 억 54544501 N N 5884 N 00 N
4 20241121 140617 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 93200 200 2 0.22 18402684600 197818 47.07 93300 93500 92200 120900 65100 93000 93028.38 33.33 0 -77897 95266 94132 92466 91332 89666 94700 91900 8182 27900 5000 72540 100 1 163647814 152520 23.64 0.86 12 0.12 3942.00 108993.00 115400 20240717 -19.24 86500 20240805 7.75 115400 -19.24 20240717 86500 7.75 20240805 115400 -19.24 20240717 86500 7.75 20240805 0.43 N 066570 5000 8182 억 54544501 N N 5884 N 00 N
5 20241121 130610 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 93000 0 3 0.00 14939419100 160669 38.23 93300 93500 92200 120900 65100 93000 92982.57 33.33 0 -65864 95266 94132 92466 91332 89666 94700 91900 8182 27900 5000 72540 100 1 163647814 152192 23.59 0.85 12 0.10 3942.00 108993.00 115400 20240717 -19.41 86500 20240805 7.51 115400 -19.41 20240717 86500 7.51 20240805 115400 -19.41 20240717 86500 7.51 20240805 0.43 N 066570 5000 8182 억 54544501 N N 5884 N 00 N
6 20241121 120611 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 93000 0 3 0.00 12334163200 132677 31.57 93300 93500 92200 120900 65100 93000 92963.81 33.33 0 -56593 95266 94132 92466 91332 89666 94700 91900 8182 27900 5000 72540 100 1 163647814 152192 23.59 0.85 12 0.08 3942.00 108993.00 115400 20240717 -19.41 86500 20240805 7.51 115400 -19.41 20240717 86500 7.51 20240805 115400 -19.41 20240717 86500 7.51 20240805 0.43 N 066570 5000 8182 억 54544501 N N 5884 N 00 N
7 20241121 110611 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 93200 200 2 0.22 9966835600 107277 25.53 93300 93500 92200 120900 65100 93000 92907.39 33.33 0 -45093 95266 94132 92466 91332 89666 94700 91900 8182 27900 5000 72540 100 1 163647814 152520 23.64 0.86 12 0.07 3942.00 108993.00 115400 20240717 -19.24 86500 20240805 7.75 115400 -19.24 20240717 86500 7.75 20240805 115400 -19.24 20240717 86500 7.75 20240805 0.43 N 066570 5000 8182 억 54544501 N N 5884 N 00 N
8 20241121 100614 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 93300 300 2 0.32 5941664800 64102 15.25 93300 93500 92200 120900 65100 93000 92690.29 33.33 0 -26740 95266 94132 92466 91332 89666 94700 91900 8182 27900 5000 72540 100 1 163647814 152683 23.67 0.86 12 0.04 3942.00 108993.00 115400 20240717 -19.15 86500 20240805 7.86 115400 -19.15 20240717 86500 7.86 20240805 115400 -19.15 20240717 86500 7.86 20240805 0.43 N 066570 5000 8182 억 54544501 N N 5884 N 00 N
9 20241121 090614 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 92800 -200 5 -0.22 1277386600 13757 3.27 93300 93500 92300 120900 65100 93000 92852.48 33.33 0 -8079 95266 94132 92466 91332 89666 94700 91900 8182 27900 5000 72540 100 1 163647814 151865 23.54 0.85 12 0.01 3942.00 108993.00 115400 20240717 -19.58 86500 20240805 7.28 115400 -19.58 20240717 86500 7.28 20240805 115400 -19.58 20240717 86500 7.28 20240805 0.43 N 066570 5000 8182 억 54544501 N N 5884 N 00 N
10 20241120 160607 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 93000 2200 2 2.42 38930513700 418984 157.27 90800 93600 90800 118000 63600 90800 92916.56 33.25 0 -2237 92600 91700 90900 90000 89200 92150 90450 8182 27200 5000 70820 100 1 163647814 152192 23.59 0.85 12 0.26 3942.00 108993.00 115400 20240717 -19.41 86500 20240805 7.51 115400 -19.41 20240717 86500 7.51 20240805 115400 -19.41 20240717 86500 7.51 20240805 0.44 N 066570 5000 8182 억 54416018 N N 5884 N 00 N
11 20241120 150616 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 93200 2400 2 2.64 36439990100 392215 147.23 90800 93600 90800 118000 63600 90800 92908.35 33.25 0 6012 92600 91700 90900 90000 89200 92150 90450 8182 27200 5000 70820 100 1 163647814 152520 23.64 0.86 12 0.24 3942.00 108993.00 115400 20240717 -19.24 86500 20240805 7.75 115400 -19.24 20240717 86500 7.75 20240805 115400 -19.24 20240717 86500 7.75 20240805 0.44 N 066570 5000 8182 억 54416018 N N 233 N 00 N
12 20241120 140616 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 93100 2300 2 2.53 30157397100 324941 121.97 90800 93400 90800 118000 63600 90800 92809.01 33.25 0 13222 92600 91700 90900 90000 89200 92150 90450 8182 27200 5000 70820 100 1 163647814 152356 23.62 0.85 12 0.20 3942.00 108993.00 115400 20240717 -19.32 86500 20240805 7.63 115400 -19.32 20240717 86500 7.63 20240805 115400 -19.32 20240717 86500 7.63 20240805 0.44 N 066570 5000 8182 억 54416018 N N 233 N 00 N