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
267260/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
20241121,161032,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,359000,-8000,5,-2.18,73024573000,202983,93.82,367500,372000,355500,477000,257000,367000,359758.08,36.05,0,-16049,387666,377332,371166,360832,354666,374250,357750,1802,110000,5000,264240,500,1,36047135,129409,49.94,12.17,12,0.56,7189.00,29500.00,413500,20241112,-13.18,78800,20231213,355.58,413500,-13.18,20241112,79400,352.14,20240102,413500,-13.18,20241112,78800,355.58,20231213,0.42,N,267260,5000,1802 억,,12993259,N,N,38,N,00,N
20241121,151053,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,358500,-8500,5,-2.32,68637371500,190764,88.17,367500,372000,355500,477000,257000,367000,359801.44,36.05,0,-18959,387666,377332,371166,360832,354666,374250,357750,1802,110000,5000,264240,500,1,36047135,129229,49.87,12.15,12,0.53,7189.00,29500.00,413500,20241112,-13.30,78800,20231213,354.95,413500,-13.30,20241112,79400,351.51,20240102,413500,-13.30,20241112,78800,354.95,20231213,0.42,N,267260,5000,1802 억,,12993259,N,N,121,N,00,N
20241121,141050,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,359000,-8000,5,-2.18,60652678000,168625,77.94,367500,372000,355500,477000,257000,367000,359688.46,36.05,0,-23683,387666,377332,371166,360832,354666,374250,357750,1802,110000,5000,264240,500,1,36047135,129409,49.94,12.17,12,0.47,7189.00,29500.00,413500,20241112,-13.18,78800,20231213,355.58,413500,-13.18,20241112,79400,352.14,20240102,413500,-13.18,20241112,78800,355.58,20231213,0.42,N,267260,5000,1802 억,,12993259,N,N,121,N,00,N
20241121,131043,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,359000,-8000,5,-2.18,53953810000,149916,69.29,367500,372000,355500,477000,257000,367000,359892.23,36.05,0,-20334,387666,377332,371166,360832,354666,374250,357750,1802,110000,5000,264240,500,1,36047135,129409,49.94,12.17,12,0.42,7189.00,29500.00,413500,20241112,-13.18,78800,20231213,355.58,413500,-13.18,20241112,79400,352.14,20240102,413500,-13.18,20241112,78800,355.58,20231213,0.42,N,267260,5000,1802 억,,12993259,N,N,121,N,00,N
20241121,121044,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,359000,-8000,5,-2.18,48738853500,135366,62.57,367500,372000,355500,477000,257000,367000,360050.91,36.05,0,-17534,387666,377332,371166,360832,354666,374250,357750,1802,110000,5000,264240,500,1,36047135,129409,49.94,12.17,12,0.38,7189.00,29500.00,413500,20241112,-13.18,78800,20231213,355.58,413500,-13.18,20241112,79400,352.14,20240102,413500,-13.18,20241112,78800,355.58,20231213,0.42,N,267260,5000,1802 억,,12993259,N,N,121,N,00,N
20241121,111048,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,360000,-7000,5,-1.91,44267165000,122922,56.82,367500,372000,355500,477000,257000,367000,360122.40,36.05,0,-20055,387666,377332,371166,360832,354666,374250,357750,1802,110000,5000,264240,500,1,36047135,129770,50.08,12.20,12,0.34,7189.00,29500.00,413500,20241112,-12.94,78800,20231213,356.85,413500,-12.94,20241112,79400,353.40,20240102,413500,-12.94,20241112,78800,356.85,20231213,0.42,N,267260,5000,1802 억,,12993259,N,N,121,N,00,N
20241121,101046,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,358000,-9000,5,-2.45,32130761000,89047,41.16,367500,372000,356000,477000,257000,367000,360827.23,36.05,0,-19632,387666,377332,371166,360832,354666,374250,357750,1802,110000,5000,264240,500,1,36047135,129049,49.80,12.14,12,0.25,7189.00,29500.00,413500,20241112,-13.42,78800,20231213,354.31,413500,-13.42,20241112,79400,350.88,20240102,413500,-13.42,20241112,78800,354.31,20231213,0.42,N,267260,5000,1802 억,,12993259,N,N,121,N,00,N
20241121,091049,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,368000,1000,2,0.27,4933298500,13372,6.18,367500,372000,366000,477000,257000,367000,368931.69,36.05,0,-3655,387666,377332,371166,360832,354666,374250,357750,1802,110000,5000,264240,500,1,36047135,132653,51.19,12.47,12,0.04,7189.00,29500.00,413500,20241112,-11.00,78800,20231213,367.01,413500,-11.00,20241112,79400,363.48,20240102,413500,-11.00,20241112,78800,367.01,20231213,0.42,N,267260,5000,1802 억,,12993259,N,N,121,N,00,N
20241120,161039,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,367000,-2500,5,-0.68,79839296500,213319,100.15,373500,381500,365000,480000,259000,369500,374282.31,36.08,0,6072,385500,377500,366500,358500,347500,381500,362500,1802,110500,5000,266040,500,1,36047135,132293,51.05,12.44,12,0.59,7189.00,29500.00,413500,20241112,-11.25,78800,20231213,365.74,413500,-11.25,20241112,79400,362.22,20240102,413500,-11.25,20241112,78800,365.74,20231213,0.40,N,267260,5000,1802 억,,13007556,N,N,121,N,00,N
20241120,151052,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,370000,500,2,0.14,71572443500,190811,89.59,373500,381500,368500,480000,259000,369500,375096.09,36.08,0,9553,385500,377500,366500,358500,347500,381500,362500,1802,110500,5000,266040,500,1,36047135,133374,51.47,12.54,12,0.53,7189.00,29500.00,413500,20241112,-10.52,78800,20231213,369.54,413500,-10.52,20241112,79400,365.99,20240102,413500,-10.52,20241112,78800,369.54,20231213,0.40,N,267260,5000,1802 억,,13007556,N,N,261,N,00,N
20241120,141055,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,374500,5000,2,1.35,59847277000,159259,74.77,373500,381500,369000,480000,259000,369500,375785.96,36.08,0,10017,385500,377500,366500,358500,347500,381500,362500,1802,110500,5000,266040,500,1,36047135,134997,52.09,12.69,12,0.44,7189.00,29500.00,413500,20241112,-9.43,78800,20231213,375.25,413500,-9.43,20241112,79400,371.66,20240102,413500,-9.43,20241112,78800,375.25,20231213,0.40,N,267260,5000,1802 억,,13007556,N,N,261,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 161032 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 359000 -8000 5 -2.18 73024573000 202983 93.82 367500 372000 355500 477000 257000 367000 359758.08 36.05 0 -16049 387666 377332 371166 360832 354666 374250 357750 1802 110000 5000 264240 500 1 36047135 129409 49.94 12.17 12 0.56 7189.00 29500.00 413500 20241112 -13.18 78800 20231213 355.58 413500 -13.18 20241112 79400 352.14 20240102 413500 -13.18 20241112 78800 355.58 20231213 0.42 N 267260 5000 1802 억 12993259 N N 38 N 00 N
3 20241121 151053 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 358500 -8500 5 -2.32 68637371500 190764 88.17 367500 372000 355500 477000 257000 367000 359801.44 36.05 0 -18959 387666 377332 371166 360832 354666 374250 357750 1802 110000 5000 264240 500 1 36047135 129229 49.87 12.15 12 0.53 7189.00 29500.00 413500 20241112 -13.30 78800 20231213 354.95 413500 -13.30 20241112 79400 351.51 20240102 413500 -13.30 20241112 78800 354.95 20231213 0.42 N 267260 5000 1802 억 12993259 N N 121 N 00 N
4 20241121 141050 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 359000 -8000 5 -2.18 60652678000 168625 77.94 367500 372000 355500 477000 257000 367000 359688.46 36.05 0 -23683 387666 377332 371166 360832 354666 374250 357750 1802 110000 5000 264240 500 1 36047135 129409 49.94 12.17 12 0.47 7189.00 29500.00 413500 20241112 -13.18 78800 20231213 355.58 413500 -13.18 20241112 79400 352.14 20240102 413500 -13.18 20241112 78800 355.58 20231213 0.42 N 267260 5000 1802 억 12993259 N N 121 N 00 N
5 20241121 131043 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 359000 -8000 5 -2.18 53953810000 149916 69.29 367500 372000 355500 477000 257000 367000 359892.23 36.05 0 -20334 387666 377332 371166 360832 354666 374250 357750 1802 110000 5000 264240 500 1 36047135 129409 49.94 12.17 12 0.42 7189.00 29500.00 413500 20241112 -13.18 78800 20231213 355.58 413500 -13.18 20241112 79400 352.14 20240102 413500 -13.18 20241112 78800 355.58 20231213 0.42 N 267260 5000 1802 억 12993259 N N 121 N 00 N
6 20241121 121044 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 359000 -8000 5 -2.18 48738853500 135366 62.57 367500 372000 355500 477000 257000 367000 360050.91 36.05 0 -17534 387666 377332 371166 360832 354666 374250 357750 1802 110000 5000 264240 500 1 36047135 129409 49.94 12.17 12 0.38 7189.00 29500.00 413500 20241112 -13.18 78800 20231213 355.58 413500 -13.18 20241112 79400 352.14 20240102 413500 -13.18 20241112 78800 355.58 20231213 0.42 N 267260 5000 1802 억 12993259 N N 121 N 00 N
7 20241121 111048 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 360000 -7000 5 -1.91 44267165000 122922 56.82 367500 372000 355500 477000 257000 367000 360122.40 36.05 0 -20055 387666 377332 371166 360832 354666 374250 357750 1802 110000 5000 264240 500 1 36047135 129770 50.08 12.20 12 0.34 7189.00 29500.00 413500 20241112 -12.94 78800 20231213 356.85 413500 -12.94 20241112 79400 353.40 20240102 413500 -12.94 20241112 78800 356.85 20231213 0.42 N 267260 5000 1802 억 12993259 N N 121 N 00 N
8 20241121 101046 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 358000 -9000 5 -2.45 32130761000 89047 41.16 367500 372000 356000 477000 257000 367000 360827.23 36.05 0 -19632 387666 377332 371166 360832 354666 374250 357750 1802 110000 5000 264240 500 1 36047135 129049 49.80 12.14 12 0.25 7189.00 29500.00 413500 20241112 -13.42 78800 20231213 354.31 413500 -13.42 20241112 79400 350.88 20240102 413500 -13.42 20241112 78800 354.31 20231213 0.42 N 267260 5000 1802 억 12993259 N N 121 N 00 N
9 20241121 091049 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 368000 1000 2 0.27 4933298500 13372 6.18 367500 372000 366000 477000 257000 367000 368931.69 36.05 0 -3655 387666 377332 371166 360832 354666 374250 357750 1802 110000 5000 264240 500 1 36047135 132653 51.19 12.47 12 0.04 7189.00 29500.00 413500 20241112 -11.00 78800 20231213 367.01 413500 -11.00 20241112 79400 363.48 20240102 413500 -11.00 20241112 78800 367.01 20231213 0.42 N 267260 5000 1802 억 12993259 N N 121 N 00 N
10 20241120 161039 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 367000 -2500 5 -0.68 79839296500 213319 100.15 373500 381500 365000 480000 259000 369500 374282.31 36.08 0 6072 385500 377500 366500 358500 347500 381500 362500 1802 110500 5000 266040 500 1 36047135 132293 51.05 12.44 12 0.59 7189.00 29500.00 413500 20241112 -11.25 78800 20231213 365.74 413500 -11.25 20241112 79400 362.22 20240102 413500 -11.25 20241112 78800 365.74 20231213 0.40 N 267260 5000 1802 억 13007556 N N 121 N 00 N
11 20241120 151052 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 370000 500 2 0.14 71572443500 190811 89.59 373500 381500 368500 480000 259000 369500 375096.09 36.08 0 9553 385500 377500 366500 358500 347500 381500 362500 1802 110500 5000 266040 500 1 36047135 133374 51.47 12.54 12 0.53 7189.00 29500.00 413500 20241112 -10.52 78800 20231213 369.54 413500 -10.52 20241112 79400 365.99 20240102 413500 -10.52 20241112 78800 369.54 20231213 0.40 N 267260 5000 1802 억 13007556 N N 261 N 00 N
12 20241120 141055 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 374500 5000 2 1.35 59847277000 159259 74.77 373500 381500 369000 480000 259000 369500 375785.96 36.08 0 10017 385500 377500 366500 358500 347500 381500 362500 1802 110500 5000 266040 500 1 36047135 134997 52.09 12.69 12 0.44 7189.00 29500.00 413500 20241112 -9.43 78800 20231213 375.25 413500 -9.43 20241112 79400 371.66 20240102 413500 -9.43 20241112 78800 375.25 20231213 0.40 N 267260 5000 1802 억 13007556 N N 261 N 00 N