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
066970/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
20241121,160606,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,103100,-1200,5,-1.15,21837657800,209861,78.12,103400,106700,102000,135500,73100,104300,104059.90,20.97,0,-26129,111366,107832,103266,99732,95166,109600,101500,181,31200,500,73010,100,1,36296338,37422,-19.19,3.38,12,0.58,-5372.00,30468.00,217000,20240102,-52.49,82900,20240910,24.37,217000,-52.49,20240102,82900,24.37,20240910,217000,-52.49,20240102,82900,24.37,20240910,1.39,N,066970,500,181 억,,7610357,N,N,1546,N,00,N
20241121,150620,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,102900,-1400,5,-1.34,20284040000,194803,72.51,103400,106700,102000,135500,73100,104300,104125.88,20.97,0,-23763,111366,107832,103266,99732,95166,109600,101500,181,31200,500,73010,100,1,36296338,37349,-19.15,3.38,12,0.54,-5372.00,30468.00,217000,20240102,-52.58,82900,20240910,24.13,217000,-52.58,20240102,82900,24.13,20240910,217000,-52.58,20240102,82900,24.13,20240910,1.39,N,066970,500,181 억,,7610357,N,N,1403,N,00,N
20241121,140619,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,104100,-200,5,-0.19,17957587300,172363,64.16,103400,106700,102000,135500,73100,104300,104184.68,20.97,0,-14943,111366,107832,103266,99732,95166,109600,101500,181,31200,500,73010,100,1,36296338,37784,-19.38,3.42,12,0.47,-5372.00,30468.00,217000,20240102,-52.03,82900,20240910,25.57,217000,-52.03,20240102,82900,25.57,20240910,217000,-52.03,20240102,82900,25.57,20240910,1.39,N,066970,500,181 억,,7610357,N,N,1403,N,00,N
20241121,130612,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,104500,200,2,0.19,16186210700,155384,57.84,103400,106700,102000,135500,73100,104300,104169.06,20.97,0,-11896,111366,107832,103266,99732,95166,109600,101500,181,31200,500,73010,100,1,36296338,37930,-19.45,3.43,12,0.43,-5372.00,30468.00,217000,20240102,-51.84,82900,20240910,26.06,217000,-51.84,20240102,82900,26.06,20240910,217000,-51.84,20240102,82900,26.06,20240910,1.39,N,066970,500,181 억,,7610357,N,N,1403,N,00,N
20241121,120613,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,105400,1100,2,1.05,14528173000,139584,51.96,103400,106700,102000,135500,73100,104300,104081.88,20.97,0,-8679,111366,107832,103266,99732,95166,109600,101500,181,31200,500,73010,100,1,36296338,38256,-19.62,3.46,12,0.38,-5372.00,30468.00,217000,20240102,-51.43,82900,20240910,27.14,217000,-51.43,20240102,82900,27.14,20240910,217000,-51.43,20240102,82900,27.14,20240910,1.39,N,066970,500,181 억,,7610357,N,N,1403,N,00,N
20241121,110614,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,105400,1100,2,1.05,11088305400,107062,39.85,103400,105800,102000,135500,73100,104300,103568.76,20.97,0,-11465,111366,107832,103266,99732,95166,109600,101500,181,31200,500,73010,100,1,36296338,38256,-19.62,3.46,12,0.29,-5372.00,30468.00,217000,20240102,-51.43,82900,20240910,27.14,217000,-51.43,20240102,82900,27.14,20240910,217000,-51.43,20240102,82900,27.14,20240910,1.39,N,066970,500,181 억,,7610357,N,N,1403,N,00,N
20241121,100617,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,103200,-1100,5,-1.05,7406509500,71753,26.71,103400,104500,102000,135500,73100,104300,103221.76,20.97,0,-19624,111366,107832,103266,99732,95166,109600,101500,181,31200,500,73010,100,1,36296338,37458,-19.21,3.39,12,0.20,-5372.00,30468.00,217000,20240102,-52.44,82900,20240910,24.49,217000,-52.44,20240102,82900,24.49,20240910,217000,-52.44,20240102,82900,24.49,20240910,1.39,N,066970,500,181 억,,7610357,N,N,1403,N,00,N
20241121,090616,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,103700,-600,5,-0.58,889070200,8612,3.21,103400,104100,102600,135500,73100,104300,103231.74,20.97,0,-749,111366,107832,103266,99732,95166,109600,101500,181,31200,500,73010,100,1,36296338,37639,-19.30,3.40,12,0.02,-5372.00,30468.00,217000,20240102,-52.21,82900,20240910,25.09,217000,-52.21,20240102,82900,25.09,20240910,217000,-52.21,20240102,82900,25.09,20240910,1.39,N,066970,500,181 억,,7610357,N,N,1403,N,00,N
20241120,160609,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,104300,3400,2,3.37,27731168700,267290,99.26,100600,106800,98700,131100,70700,100900,103748.62,20.90,0,20081,104833,102866,100333,98366,95833,103150,98650,181,30200,500,70630,100,1,36296338,37857,-19.42,3.42,12,0.74,-5372.00,30468.00,217000,20240102,-51.94,82900,20240910,25.81,217000,-51.94,20240102,82900,25.81,20240910,217000,-51.94,20240102,82900,25.81,20240910,1.42,N,066970,500,181 억,,7586131,N,N,1403,N,00,N
20241120,150618,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,104200,3300,2,3.27,26366996400,254188,94.40,100600,106800,98700,131100,70700,100900,103730.30,20.90,0,18370,104833,102866,100333,98366,95833,103150,98650,181,30200,500,70630,100,1,36296338,37821,-19.40,3.42,12,0.70,-5372.00,30468.00,217000,20240102,-51.98,82900,20240910,25.69,217000,-51.98,20240102,82900,25.69,20240910,217000,-51.98,20240102,82900,25.69,20240910,1.42,N,066970,500,181 억,,7586131,N,N,937,N,00,N
20241120,140618,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,104500,3600,2,3.57,23291181800,224627,83.42,100600,106800,98700,131100,70700,100900,103688.26,20.90,0,16857,104833,102866,100333,98366,95833,103150,98650,181,30200,500,70630,100,1,36296338,37930,-19.45,3.43,12,0.62,-5372.00,30468.00,217000,20240102,-51.84,82900,20240910,26.06,217000,-51.84,20240102,82900,26.06,20240910,217000,-51.84,20240102,82900,26.06,20240910,1.42,N,066970,500,181 억,,7586131,N,N,937,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 160606 57 100.00 KOSPI200 전기.전자 N N N N Y 103100 -1200 5 -1.15 21837657800 209861 78.12 103400 106700 102000 135500 73100 104300 104059.90 20.97 0 -26129 111366 107832 103266 99732 95166 109600 101500 181 31200 500 73010 100 1 36296338 37422 -19.19 3.38 12 0.58 -5372.00 30468.00 217000 20240102 -52.49 82900 20240910 24.37 217000 -52.49 20240102 82900 24.37 20240910 217000 -52.49 20240102 82900 24.37 20240910 1.39 N 066970 500 181 억 7610357 N N 1546 N 00 N
3 20241121 150620 57 100.00 KOSPI200 전기.전자 N N N N Y 102900 -1400 5 -1.34 20284040000 194803 72.51 103400 106700 102000 135500 73100 104300 104125.88 20.97 0 -23763 111366 107832 103266 99732 95166 109600 101500 181 31200 500 73010 100 1 36296338 37349 -19.15 3.38 12 0.54 -5372.00 30468.00 217000 20240102 -52.58 82900 20240910 24.13 217000 -52.58 20240102 82900 24.13 20240910 217000 -52.58 20240102 82900 24.13 20240910 1.39 N 066970 500 181 억 7610357 N N 1403 N 00 N
4 20241121 140619 57 100.00 KOSPI200 전기.전자 N N N N Y 104100 -200 5 -0.19 17957587300 172363 64.16 103400 106700 102000 135500 73100 104300 104184.68 20.97 0 -14943 111366 107832 103266 99732 95166 109600 101500 181 31200 500 73010 100 1 36296338 37784 -19.38 3.42 12 0.47 -5372.00 30468.00 217000 20240102 -52.03 82900 20240910 25.57 217000 -52.03 20240102 82900 25.57 20240910 217000 -52.03 20240102 82900 25.57 20240910 1.39 N 066970 500 181 억 7610357 N N 1403 N 00 N
5 20241121 130612 57 100.00 KOSPI200 전기.전자 N N N N Y 104500 200 2 0.19 16186210700 155384 57.84 103400 106700 102000 135500 73100 104300 104169.06 20.97 0 -11896 111366 107832 103266 99732 95166 109600 101500 181 31200 500 73010 100 1 36296338 37930 -19.45 3.43 12 0.43 -5372.00 30468.00 217000 20240102 -51.84 82900 20240910 26.06 217000 -51.84 20240102 82900 26.06 20240910 217000 -51.84 20240102 82900 26.06 20240910 1.39 N 066970 500 181 억 7610357 N N 1403 N 00 N
6 20241121 120613 57 100.00 KOSPI200 전기.전자 N N N N Y 105400 1100 2 1.05 14528173000 139584 51.96 103400 106700 102000 135500 73100 104300 104081.88 20.97 0 -8679 111366 107832 103266 99732 95166 109600 101500 181 31200 500 73010 100 1 36296338 38256 -19.62 3.46 12 0.38 -5372.00 30468.00 217000 20240102 -51.43 82900 20240910 27.14 217000 -51.43 20240102 82900 27.14 20240910 217000 -51.43 20240102 82900 27.14 20240910 1.39 N 066970 500 181 억 7610357 N N 1403 N 00 N
7 20241121 110614 57 100.00 KOSPI200 전기.전자 N N N N Y 105400 1100 2 1.05 11088305400 107062 39.85 103400 105800 102000 135500 73100 104300 103568.76 20.97 0 -11465 111366 107832 103266 99732 95166 109600 101500 181 31200 500 73010 100 1 36296338 38256 -19.62 3.46 12 0.29 -5372.00 30468.00 217000 20240102 -51.43 82900 20240910 27.14 217000 -51.43 20240102 82900 27.14 20240910 217000 -51.43 20240102 82900 27.14 20240910 1.39 N 066970 500 181 억 7610357 N N 1403 N 00 N
8 20241121 100617 57 100.00 KOSPI200 전기.전자 N N N N Y 103200 -1100 5 -1.05 7406509500 71753 26.71 103400 104500 102000 135500 73100 104300 103221.76 20.97 0 -19624 111366 107832 103266 99732 95166 109600 101500 181 31200 500 73010 100 1 36296338 37458 -19.21 3.39 12 0.20 -5372.00 30468.00 217000 20240102 -52.44 82900 20240910 24.49 217000 -52.44 20240102 82900 24.49 20240910 217000 -52.44 20240102 82900 24.49 20240910 1.39 N 066970 500 181 억 7610357 N N 1403 N 00 N
9 20241121 090616 57 100.00 KOSPI200 전기.전자 N N N N Y 103700 -600 5 -0.58 889070200 8612 3.21 103400 104100 102600 135500 73100 104300 103231.74 20.97 0 -749 111366 107832 103266 99732 95166 109600 101500 181 31200 500 73010 100 1 36296338 37639 -19.30 3.40 12 0.02 -5372.00 30468.00 217000 20240102 -52.21 82900 20240910 25.09 217000 -52.21 20240102 82900 25.09 20240910 217000 -52.21 20240102 82900 25.09 20240910 1.39 N 066970 500 181 억 7610357 N N 1403 N 00 N
10 20241120 160609 57 100.00 KOSPI200 전기.전자 N N N N Y 104300 3400 2 3.37 27731168700 267290 99.26 100600 106800 98700 131100 70700 100900 103748.62 20.90 0 20081 104833 102866 100333 98366 95833 103150 98650 181 30200 500 70630 100 1 36296338 37857 -19.42 3.42 12 0.74 -5372.00 30468.00 217000 20240102 -51.94 82900 20240910 25.81 217000 -51.94 20240102 82900 25.81 20240910 217000 -51.94 20240102 82900 25.81 20240910 1.42 N 066970 500 181 억 7586131 N N 1403 N 00 N
11 20241120 150618 57 100.00 KOSPI200 전기.전자 N N N N Y 104200 3300 2 3.27 26366996400 254188 94.40 100600 106800 98700 131100 70700 100900 103730.30 20.90 0 18370 104833 102866 100333 98366 95833 103150 98650 181 30200 500 70630 100 1 36296338 37821 -19.40 3.42 12 0.70 -5372.00 30468.00 217000 20240102 -51.98 82900 20240910 25.69 217000 -51.98 20240102 82900 25.69 20240910 217000 -51.98 20240102 82900 25.69 20240910 1.42 N 066970 500 181 억 7586131 N N 937 N 00 N
12 20241120 140618 57 100.00 KOSPI200 전기.전자 N N N N Y 104500 3600 2 3.57 23291181800 224627 83.42 100600 106800 98700 131100 70700 100900 103688.26 20.90 0 16857 104833 102866 100333 98366 95833 103150 98650 181 30200 500 70630 100 1 36296338 37930 -19.45 3.43 12 0.62 -5372.00 30468.00 217000 20240102 -51.84 82900 20240910 26.06 217000 -51.84 20240102 82900 26.06 20240910 217000 -51.84 20240102 82900 26.06 20240910 1.42 N 066970 500 181 억 7586131 N N 937 N 00 N