ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000660/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
20241128,160111,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,161100,-7200,5,-4.28,898780495900,5523836,116.12,164600,166300,160800,218500,117900,168300,162710.66,54.42,0,-268648,178433,173366,170633,165566,162833,172000,164200,36577,50200,5000,124540,100,1,728002365,1172812,-12.87,2.10,12,0.76,-12517.00,76616.00,248500,20240711,-35.17,124500,20231207,29.40,248500,-35.17,20240711,129000,24.88,20240117,248500,-35.17,20240711,124500,29.40,20231207,0.26,N,000660,5000,36576 억,,396213355,N,N,7978,N,00,N
20241128,150111,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,161100,-7200,5,-4.28,796193278900,4887050,102.74,164600,166300,161100,218500,117900,168300,162918.00,54.42,0,-251798,178433,173366,170633,165566,162833,172000,164200,36577,50200,5000,124540,100,1,728002365,1172812,-12.87,2.10,12,0.67,-12517.00,76616.00,248500,20240711,-35.17,124500,20231207,29.40,248500,-35.17,20240711,129000,24.88,20240117,248500,-35.17,20240711,124500,29.40,20231207,0.26,N,000660,5000,36576 억,,396213355,N,N,3782,N,00,N
20241128,140110,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,161200,-7100,5,-4.22,711695678900,4363319,91.73,164600,166300,161100,218500,117900,168300,163107.72,54.42,0,-260922,178433,173366,170633,165566,162833,172000,164200,36577,50200,5000,124540,100,1,728002365,1173540,-12.88,2.10,12,0.60,-12517.00,76616.00,248500,20240711,-35.13,124500,20231207,29.48,248500,-35.13,20240711,129000,24.96,20240117,248500,-35.13,20240711,124500,29.48,20231207,0.26,N,000660,5000,36576 억,,396213355,N,N,3782,N,00,N
20241128,130110,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,161800,-6500,5,-3.86,641216771400,3926797,82.55,164600,166300,161300,218500,117900,168300,163291.42,54.42,0,-266334,178433,173366,170633,165566,162833,172000,164200,36577,50200,5000,124540,100,1,728002365,1177908,-12.93,2.11,12,0.54,-12517.00,76616.00,248500,20240711,-34.89,124500,20231207,29.96,248500,-34.89,20240711,129000,25.43,20240117,248500,-34.89,20240711,124500,29.96,20231207,0.26,N,000660,5000,36576 억,,396213355,N,N,3782,N,00,N
20241128,120111,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,162100,-6200,5,-3.68,554495896100,3390719,71.28,164600,166300,162000,218500,117900,168300,163532.16,54.42,0,-248468,178433,173366,170633,165566,162833,172000,164200,36577,50200,5000,124540,100,1,728002365,1180092,-12.95,2.12,12,0.47,-12517.00,76616.00,248500,20240711,-34.77,124500,20231207,30.20,248500,-34.77,20240711,129000,25.66,20240117,248500,-34.77,20240711,124500,30.20,20231207,0.26,N,000660,5000,36576 억,,396213355,N,N,3782,N,00,N
20241128,110111,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,162400,-5900,5,-3.51,455826084900,2782578,58.50,164600,166300,162100,218500,117900,168300,163812.85,54.42,0,-237028,178433,173366,170633,165566,162833,172000,164200,36577,50200,5000,124540,100,1,728002365,1182276,-12.97,2.12,12,0.38,-12517.00,76616.00,248500,20240711,-34.65,124500,20231207,30.44,248500,-34.65,20240711,129000,25.89,20240117,248500,-34.65,20240711,124500,30.44,20231207,0.26,N,000660,5000,36576 억,,396213355,N,N,3782,N,00,N
20241128,100110,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,164600,-3700,5,-2.20,355411045500,2169798,45.61,164600,166300,162100,218500,117900,168300,163797.27,54.42,0,-192603,178433,173366,170633,165566,162833,172000,164200,36577,50200,5000,124540,100,1,728002365,1198292,-13.15,2.15,12,0.30,-12517.00,76616.00,248500,20240711,-33.76,124500,20231207,32.21,248500,-33.76,20240711,129000,27.60,20240117,248500,-33.76,20240711,124500,32.21,20231207,0.26,N,000660,5000,36576 억,,396213355,N,N,3782,N,00,N
20241128,090110,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,165800,-2500,5,-1.49,48393766600,293648,6.17,164600,166300,164500,218500,117900,168300,164791.20,54.42,0,-40288,178433,173366,170633,165566,162833,172000,164200,36577,50200,5000,124540,100,1,728002365,1207028,-13.25,2.16,12,0.04,-12517.00,76616.00,248500,20240711,-33.28,124500,20231207,33.17,248500,-33.28,20240711,129000,28.53,20240117,248500,-33.28,20240711,124500,33.17,20231207,0.26,N,000660,5000,36576 억,,396213355,N,N,3782,N,00,N
20241127,160110,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,168300,-8800,5,-4.97,788906613000,4634977,232.20,175600,175700,167900,230000,124000,177100,170207.67,54.50,0,198709,179500,178300,176500,175300,173500,178900,175900,36577,52900,5000,131050,100,1,728002365,1225228,-13.45,2.20,12,0.64,-12517.00,76616.00,248500,20240711,-32.27,124500,20231207,35.18,248500,-32.27,20240711,129000,30.47,20240117,248500,-32.27,20240711,124500,35.18,20231207,0.26,N,000660,5000,36576 억,,396753541,N,N,3782,N,00,N
20241127,150111,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,168300,-8800,5,-4.97,706413145500,4145099,207.66,175600,175700,167900,230000,124000,177100,170420.01,54.50,0,118889,179500,178300,176500,175300,173500,178900,175900,36577,52900,5000,131050,100,1,728002365,1225228,-13.45,2.20,12,0.57,-12517.00,76616.00,248500,20240711,-32.27,124500,20231207,35.18,248500,-32.27,20240711,129000,30.47,20240117,248500,-32.27,20240711,124500,35.18,20231207,0.26,N,000660,5000,36576 억,,396753541,N,N,7202,N,00,N
20241127,140110,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,168900,-8200,5,-4.63,563907261200,3299241,165.28,175600,175700,168500,230000,124000,177100,170918.81,54.50,0,-17223,179500,178300,176500,175300,173500,178900,175900,36577,52900,5000,131050,100,1,728002365,1229596,-13.49,2.20,12,0.45,-12517.00,76616.00,248500,20240711,-32.03,124500,20231207,35.66,248500,-32.03,20240711,129000,30.93,20240117,248500,-32.03,20240711,124500,35.66,20231207,0.26,N,000660,5000,36576 억,,396753541,N,N,7202,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 20241128 160111 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 161100 -7200 5 -4.28 898780495900 5523836 116.12 164600 166300 160800 218500 117900 168300 162710.66 54.42 0 -268648 178433 173366 170633 165566 162833 172000 164200 36577 50200 5000 124540 100 1 728002365 1172812 -12.87 2.10 12 0.76 -12517.00 76616.00 248500 20240711 -35.17 124500 20231207 29.40 248500 -35.17 20240711 129000 24.88 20240117 248500 -35.17 20240711 124500 29.40 20231207 0.26 N 000660 5000 36576 억 396213355 N N 7978 N 00 N
3 20241128 150111 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 161100 -7200 5 -4.28 796193278900 4887050 102.74 164600 166300 161100 218500 117900 168300 162918.00 54.42 0 -251798 178433 173366 170633 165566 162833 172000 164200 36577 50200 5000 124540 100 1 728002365 1172812 -12.87 2.10 12 0.67 -12517.00 76616.00 248500 20240711 -35.17 124500 20231207 29.40 248500 -35.17 20240711 129000 24.88 20240117 248500 -35.17 20240711 124500 29.40 20231207 0.26 N 000660 5000 36576 억 396213355 N N 3782 N 00 N
4 20241128 140110 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 161200 -7100 5 -4.22 711695678900 4363319 91.73 164600 166300 161100 218500 117900 168300 163107.72 54.42 0 -260922 178433 173366 170633 165566 162833 172000 164200 36577 50200 5000 124540 100 1 728002365 1173540 -12.88 2.10 12 0.60 -12517.00 76616.00 248500 20240711 -35.13 124500 20231207 29.48 248500 -35.13 20240711 129000 24.96 20240117 248500 -35.13 20240711 124500 29.48 20231207 0.26 N 000660 5000 36576 억 396213355 N N 3782 N 00 N
5 20241128 130110 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 161800 -6500 5 -3.86 641216771400 3926797 82.55 164600 166300 161300 218500 117900 168300 163291.42 54.42 0 -266334 178433 173366 170633 165566 162833 172000 164200 36577 50200 5000 124540 100 1 728002365 1177908 -12.93 2.11 12 0.54 -12517.00 76616.00 248500 20240711 -34.89 124500 20231207 29.96 248500 -34.89 20240711 129000 25.43 20240117 248500 -34.89 20240711 124500 29.96 20231207 0.26 N 000660 5000 36576 억 396213355 N N 3782 N 00 N
6 20241128 120111 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 162100 -6200 5 -3.68 554495896100 3390719 71.28 164600 166300 162000 218500 117900 168300 163532.16 54.42 0 -248468 178433 173366 170633 165566 162833 172000 164200 36577 50200 5000 124540 100 1 728002365 1180092 -12.95 2.12 12 0.47 -12517.00 76616.00 248500 20240711 -34.77 124500 20231207 30.20 248500 -34.77 20240711 129000 25.66 20240117 248500 -34.77 20240711 124500 30.20 20231207 0.26 N 000660 5000 36576 억 396213355 N N 3782 N 00 N
7 20241128 110111 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 162400 -5900 5 -3.51 455826084900 2782578 58.50 164600 166300 162100 218500 117900 168300 163812.85 54.42 0 -237028 178433 173366 170633 165566 162833 172000 164200 36577 50200 5000 124540 100 1 728002365 1182276 -12.97 2.12 12 0.38 -12517.00 76616.00 248500 20240711 -34.65 124500 20231207 30.44 248500 -34.65 20240711 129000 25.89 20240117 248500 -34.65 20240711 124500 30.44 20231207 0.26 N 000660 5000 36576 억 396213355 N N 3782 N 00 N
8 20241128 100110 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 164600 -3700 5 -2.20 355411045500 2169798 45.61 164600 166300 162100 218500 117900 168300 163797.27 54.42 0 -192603 178433 173366 170633 165566 162833 172000 164200 36577 50200 5000 124540 100 1 728002365 1198292 -13.15 2.15 12 0.30 -12517.00 76616.00 248500 20240711 -33.76 124500 20231207 32.21 248500 -33.76 20240711 129000 27.60 20240117 248500 -33.76 20240711 124500 32.21 20231207 0.26 N 000660 5000 36576 억 396213355 N N 3782 N 00 N
9 20241128 090110 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 165800 -2500 5 -1.49 48393766600 293648 6.17 164600 166300 164500 218500 117900 168300 164791.20 54.42 0 -40288 178433 173366 170633 165566 162833 172000 164200 36577 50200 5000 124540 100 1 728002365 1207028 -13.25 2.16 12 0.04 -12517.00 76616.00 248500 20240711 -33.28 124500 20231207 33.17 248500 -33.28 20240711 129000 28.53 20240117 248500 -33.28 20240711 124500 33.17 20231207 0.26 N 000660 5000 36576 억 396213355 N N 3782 N 00 N
10 20241127 160110 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 168300 -8800 5 -4.97 788906613000 4634977 232.20 175600 175700 167900 230000 124000 177100 170207.67 54.50 0 198709 179500 178300 176500 175300 173500 178900 175900 36577 52900 5000 131050 100 1 728002365 1225228 -13.45 2.20 12 0.64 -12517.00 76616.00 248500 20240711 -32.27 124500 20231207 35.18 248500 -32.27 20240711 129000 30.47 20240117 248500 -32.27 20240711 124500 35.18 20231207 0.26 N 000660 5000 36576 억 396753541 N N 3782 N 00 N
11 20241127 150111 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 168300 -8800 5 -4.97 706413145500 4145099 207.66 175600 175700 167900 230000 124000 177100 170420.01 54.50 0 118889 179500 178300 176500 175300 173500 178900 175900 36577 52900 5000 131050 100 1 728002365 1225228 -13.45 2.20 12 0.57 -12517.00 76616.00 248500 20240711 -32.27 124500 20231207 35.18 248500 -32.27 20240711 129000 30.47 20240117 248500 -32.27 20240711 124500 35.18 20231207 0.26 N 000660 5000 36576 억 396753541 N N 7202 N 00 N
12 20241127 140110 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 168900 -8200 5 -4.63 563907261200 3299241 165.28 175600 175700 168500 230000 124000 177100 170918.81 54.50 0 -17223 179500 178300 176500 175300 173500 178900 175900 36577 52900 5000 131050 100 1 728002365 1229596 -13.49 2.20 12 0.45 -12517.00 76616.00 248500 20240711 -32.03 124500 20231207 35.66 248500 -32.03 20240711 129000 30.93 20240117 248500 -32.03 20240711 124500 35.66 20231207 0.26 N 000660 5000 36576 억 396753541 N N 7202 N 00 N