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
373220/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
20241121,161203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,400500,0,3,0.00,82893453500,206933,95.67,399000,406500,394500,520000,280500,400500,400581.31,4.92,0,3533,410166,405332,397666,392832,385166,407750,395250,1170,119500,500,296370,500,1,234000000,937170,75.75,4.64,12,0.09,5287.00,86328.00,460000,20231115,-12.93,311000,20240805,28.78,444000,-9.80,20241008,311000,28.78,20240805,454500,-11.88,20231130,311000,28.78,20240805,0.09,N,373220,500,1170 억,,11519643,N,N,2648,N,00,N
20241121,151225,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,403000,2500,2,0.62,73019032500,182310,84.28,399000,406500,394500,520000,280500,400500,400521.28,4.92,0,9575,410166,405332,397666,392832,385166,407750,395250,1170,119500,500,296370,500,1,234000000,943020,76.22,4.67,12,0.08,5287.00,86328.00,460000,20231115,-12.39,311000,20240805,29.58,444000,-9.23,20241008,311000,29.58,20240805,454500,-11.33,20231130,311000,29.58,20240805,0.09,N,373220,500,1170 억,,11519643,N,N,1687,N,00,N
20241121,141223,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,402500,2000,2,0.50,63632703000,159021,73.52,399000,406500,394500,520000,280500,400500,400152.65,4.92,0,2439,410166,405332,397666,392832,385166,407750,395250,1170,119500,500,296370,500,1,234000000,941850,76.13,4.66,12,0.07,5287.00,86328.00,460000,20231115,-12.50,311000,20240805,29.42,444000,-9.35,20241008,311000,29.42,20240805,454500,-11.44,20231130,311000,29.42,20240805,0.09,N,373220,500,1170 억,,11519643,N,N,1687,N,00,N
20241121,131215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,403000,2500,2,0.62,57414533000,143560,66.37,399000,406500,394500,520000,280500,400500,399933.73,4.92,0,-50,410166,405332,397666,392832,385166,407750,395250,1170,119500,500,296370,500,1,234000000,943020,76.22,4.67,12,0.06,5287.00,86328.00,460000,20231115,-12.39,311000,20240805,29.58,444000,-9.23,20241008,311000,29.58,20240805,454500,-11.33,20231130,311000,29.58,20240805,0.09,N,373220,500,1170 억,,11519643,N,N,1687,N,00,N
20241121,121217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,404500,4000,2,1.00,51172075500,128085,59.21,399000,406500,394500,520000,280500,400500,399515.90,4.92,0,-2131,410166,405332,397666,392832,385166,407750,395250,1170,119500,500,296370,500,1,234000000,946530,76.51,4.69,12,0.05,5287.00,86328.00,460000,20231115,-12.07,311000,20240805,30.06,444000,-8.90,20241008,311000,30.06,20240805,454500,-11.00,20231130,311000,30.06,20240805,0.09,N,373220,500,1170 억,,11519643,N,N,1687,N,00,N
20241121,111221,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,404500,4000,2,1.00,40052255500,100578,46.50,399000,404500,394500,520000,280500,400500,398218.96,4.92,0,-2363,410166,405332,397666,392832,385166,407750,395250,1170,119500,500,296370,500,1,234000000,946530,76.51,4.69,12,0.04,5287.00,86328.00,460000,20231115,-12.07,311000,20240805,30.06,444000,-8.90,20241008,311000,30.06,20240805,454500,-11.00,20231130,311000,30.06,20240805,0.09,N,373220,500,1170 억,,11519643,N,N,1687,N,00,N
20241121,101220,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,397000,-3500,5,-0.87,24301777500,61132,28.26,399000,399500,394500,520000,280500,400500,397525.53,4.92,0,-9372,410166,405332,397666,392832,385166,407750,395250,1170,119500,500,296370,500,1,234000000,928980,75.09,4.60,12,0.03,5287.00,86328.00,460000,20231115,-13.70,311000,20240805,27.65,444000,-10.59,20241008,311000,27.65,20240805,454500,-12.65,20231130,311000,27.65,20240805,0.09,N,373220,500,1170 억,,11519643,N,N,1687,N,00,N
20241121,091221,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,397000,-3500,5,-0.87,5802615000,14604,6.75,399000,399500,395500,520000,280500,400500,397312.41,4.92,0,-2106,410166,405332,397666,392832,385166,407750,395250,1170,119500,500,296370,500,1,234000000,928980,75.09,4.60,12,0.01,5287.00,86328.00,460000,20231115,-13.70,311000,20240805,27.65,444000,-10.59,20241008,311000,27.65,20240805,454500,-12.65,20231130,311000,27.65,20240805,0.09,N,373220,500,1170 억,,11519643,N,N,1687,N,00,N
20241120,161209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,400500,7000,2,1.78,85760024500,215271,73.55,393500,402500,390000,511000,275500,393500,398379.41,4.91,0,43191,404833,399166,389833,384166,374833,402000,387000,1170,117500,500,291190,500,1,234000000,937170,75.75,4.64,12,0.09,5287.00,86328.00,460000,20231115,-12.93,311000,20240805,28.78,444000,-9.80,20241008,311000,28.78,20240805,454500,-11.88,20231130,311000,28.78,20240805,0.10,N,373220,500,1170 억,,11482921,N,N,1672,N,00,N
20241120,151225,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,400500,7000,2,1.78,79502672000,199650,68.21,393500,402500,390000,511000,275500,393500,398210.68,4.91,0,40818,404833,399166,389833,384166,374833,402000,387000,1170,117500,500,291190,500,1,234000000,937170,75.75,4.64,12,0.09,5287.00,86328.00,460000,20231115,-12.93,311000,20240805,28.78,444000,-9.80,20241008,311000,28.78,20240805,454500,-11.88,20231130,311000,28.78,20240805,0.10,N,373220,500,1170 억,,11482921,N,N,3350,N,00,N
20241120,141227,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,399500,6000,2,1.52,67138165000,168843,57.68,393500,402000,390000,511000,275500,393500,397637.12,4.91,0,27817,404833,399166,389833,384166,374833,402000,387000,1170,117500,500,291190,500,1,234000000,934830,75.56,4.63,12,0.07,5287.00,86328.00,460000,20231115,-13.15,311000,20240805,28.46,444000,-10.02,20241008,311000,28.46,20240805,454500,-12.10,20231130,311000,28.46,20240805,0.10,N,373220,500,1170 억,,11482921,N,N,3350,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 161203 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 400500 0 3 0.00 82893453500 206933 95.67 399000 406500 394500 520000 280500 400500 400581.31 4.92 0 3533 410166 405332 397666 392832 385166 407750 395250 1170 119500 500 296370 500 1 234000000 937170 75.75 4.64 12 0.09 5287.00 86328.00 460000 20231115 -12.93 311000 20240805 28.78 444000 -9.80 20241008 311000 28.78 20240805 454500 -11.88 20231130 311000 28.78 20240805 0.09 N 373220 500 1170 억 11519643 N N 2648 N 00 N
3 20241121 151225 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 403000 2500 2 0.62 73019032500 182310 84.28 399000 406500 394500 520000 280500 400500 400521.28 4.92 0 9575 410166 405332 397666 392832 385166 407750 395250 1170 119500 500 296370 500 1 234000000 943020 76.22 4.67 12 0.08 5287.00 86328.00 460000 20231115 -12.39 311000 20240805 29.58 444000 -9.23 20241008 311000 29.58 20240805 454500 -11.33 20231130 311000 29.58 20240805 0.09 N 373220 500 1170 억 11519643 N N 1687 N 00 N
4 20241121 141223 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 402500 2000 2 0.50 63632703000 159021 73.52 399000 406500 394500 520000 280500 400500 400152.65 4.92 0 2439 410166 405332 397666 392832 385166 407750 395250 1170 119500 500 296370 500 1 234000000 941850 76.13 4.66 12 0.07 5287.00 86328.00 460000 20231115 -12.50 311000 20240805 29.42 444000 -9.35 20241008 311000 29.42 20240805 454500 -11.44 20231130 311000 29.42 20240805 0.09 N 373220 500 1170 억 11519643 N N 1687 N 00 N
5 20241121 131215 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 403000 2500 2 0.62 57414533000 143560 66.37 399000 406500 394500 520000 280500 400500 399933.73 4.92 0 -50 410166 405332 397666 392832 385166 407750 395250 1170 119500 500 296370 500 1 234000000 943020 76.22 4.67 12 0.06 5287.00 86328.00 460000 20231115 -12.39 311000 20240805 29.58 444000 -9.23 20241008 311000 29.58 20240805 454500 -11.33 20231130 311000 29.58 20240805 0.09 N 373220 500 1170 억 11519643 N N 1687 N 00 N
6 20241121 121217 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 404500 4000 2 1.00 51172075500 128085 59.21 399000 406500 394500 520000 280500 400500 399515.90 4.92 0 -2131 410166 405332 397666 392832 385166 407750 395250 1170 119500 500 296370 500 1 234000000 946530 76.51 4.69 12 0.05 5287.00 86328.00 460000 20231115 -12.07 311000 20240805 30.06 444000 -8.90 20241008 311000 30.06 20240805 454500 -11.00 20231130 311000 30.06 20240805 0.09 N 373220 500 1170 억 11519643 N N 1687 N 00 N
7 20241121 111221 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 404500 4000 2 1.00 40052255500 100578 46.50 399000 404500 394500 520000 280500 400500 398218.96 4.92 0 -2363 410166 405332 397666 392832 385166 407750 395250 1170 119500 500 296370 500 1 234000000 946530 76.51 4.69 12 0.04 5287.00 86328.00 460000 20231115 -12.07 311000 20240805 30.06 444000 -8.90 20241008 311000 30.06 20240805 454500 -11.00 20231130 311000 30.06 20240805 0.09 N 373220 500 1170 억 11519643 N N 1687 N 00 N
8 20241121 101220 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 397000 -3500 5 -0.87 24301777500 61132 28.26 399000 399500 394500 520000 280500 400500 397525.53 4.92 0 -9372 410166 405332 397666 392832 385166 407750 395250 1170 119500 500 296370 500 1 234000000 928980 75.09 4.60 12 0.03 5287.00 86328.00 460000 20231115 -13.70 311000 20240805 27.65 444000 -10.59 20241008 311000 27.65 20240805 454500 -12.65 20231130 311000 27.65 20240805 0.09 N 373220 500 1170 억 11519643 N N 1687 N 00 N
9 20241121 091221 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 397000 -3500 5 -0.87 5802615000 14604 6.75 399000 399500 395500 520000 280500 400500 397312.41 4.92 0 -2106 410166 405332 397666 392832 385166 407750 395250 1170 119500 500 296370 500 1 234000000 928980 75.09 4.60 12 0.01 5287.00 86328.00 460000 20231115 -13.70 311000 20240805 27.65 444000 -10.59 20241008 311000 27.65 20240805 454500 -12.65 20231130 311000 27.65 20240805 0.09 N 373220 500 1170 억 11519643 N N 1687 N 00 N
10 20241120 161209 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 400500 7000 2 1.78 85760024500 215271 73.55 393500 402500 390000 511000 275500 393500 398379.41 4.91 0 43191 404833 399166 389833 384166 374833 402000 387000 1170 117500 500 291190 500 1 234000000 937170 75.75 4.64 12 0.09 5287.00 86328.00 460000 20231115 -12.93 311000 20240805 28.78 444000 -9.80 20241008 311000 28.78 20240805 454500 -11.88 20231130 311000 28.78 20240805 0.10 N 373220 500 1170 억 11482921 N N 1672 N 00 N
11 20241120 151225 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 400500 7000 2 1.78 79502672000 199650 68.21 393500 402500 390000 511000 275500 393500 398210.68 4.91 0 40818 404833 399166 389833 384166 374833 402000 387000 1170 117500 500 291190 500 1 234000000 937170 75.75 4.64 12 0.09 5287.00 86328.00 460000 20231115 -12.93 311000 20240805 28.78 444000 -9.80 20241008 311000 28.78 20240805 454500 -11.88 20231130 311000 28.78 20240805 0.10 N 373220 500 1170 억 11482921 N N 3350 N 00 N
12 20241120 141227 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 399500 6000 2 1.52 67138165000 168843 57.68 393500 402000 390000 511000 275500 393500 397637.12 4.91 0 27817 404833 399166 389833 384166 374833 402000 387000 1170 117500 500 291190 500 1 234000000 934830 75.56 4.63 12 0.07 5287.00 86328.00 460000 20231115 -13.15 311000 20240805 28.46 444000 -10.02 20241008 311000 28.46 20240805 454500 -12.10 20231130 311000 28.46 20240805 0.10 N 373220 500 1170 억 11482921 N N 3350 N 00 N