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
003670/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
20241128,160154,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,183100,2900,2,1.61,34246551800,187356,72.50,182300,185900,180200,234000,126200,180200,182788.09,9.80,0,18338,197333,188766,183833,175266,170333,186300,172800,387,53800,500,126140,100,1,77463220,141835,493.53,6.02,12,0.24,371.00,30412.00,382000,20231221,-52.07,162000,20241115,13.02,362000,-49.42,20240102,162000,13.02,20241115,382000,-52.07,20231221,162000,13.02,20241115,0.88,N,003670,500,387 억,,7592208,N,N,4402,N,00,N
20241128,150157,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,183700,3500,2,1.94,30005917600,164187,63.54,182300,185900,180200,234000,126200,180200,182754.61,9.80,0,21905,197333,188766,183833,175266,170333,186300,172800,387,53800,500,126140,100,1,77463220,142300,495.15,6.04,12,0.21,371.00,30412.00,382000,20231221,-51.91,162000,20241115,13.40,362000,-49.25,20240102,162000,13.40,20241115,382000,-51.91,20231221,162000,13.40,20241115,0.88,N,003670,500,387 억,,7592208,N,N,6863,N,00,N
20241128,140156,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,183800,3600,2,2.00,25579786700,140144,54.23,182300,185900,180200,234000,126200,180200,182525.11,9.80,0,16524,197333,188766,183833,175266,170333,186300,172800,387,53800,500,126140,100,1,77463220,142377,495.42,6.04,12,0.18,371.00,30412.00,382000,20231221,-51.88,162000,20241115,13.46,362000,-49.23,20240102,162000,13.46,20241115,382000,-51.88,20231221,162000,13.46,20241115,0.88,N,003670,500,387 억,,7592208,N,N,6863,N,00,N
20241128,130155,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,182700,2500,2,1.39,23003667400,126073,48.79,182300,185900,180200,234000,126200,180200,182463.17,9.80,0,12110,197333,188766,183833,175266,170333,186300,172800,387,53800,500,126140,100,1,77463220,141525,492.45,6.01,12,0.16,371.00,30412.00,382000,20231221,-52.17,162000,20241115,12.78,362000,-49.53,20240102,162000,12.78,20241115,382000,-52.17,20231221,162000,12.78,20241115,0.88,N,003670,500,387 억,,7592208,N,N,6863,N,00,N
20241128,120156,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,183500,3300,2,1.83,19900520900,109144,42.24,182300,185900,180200,234000,126200,180200,182332.80,9.80,0,11065,197333,188766,183833,175266,170333,186300,172800,387,53800,500,126140,100,1,77463220,142145,494.61,6.03,12,0.14,371.00,30412.00,382000,20231221,-51.96,162000,20241115,13.27,362000,-49.31,20240102,162000,13.27,20241115,382000,-51.96,20231221,162000,13.27,20241115,0.88,N,003670,500,387 억,,7592208,N,N,6863,N,00,N
20241128,110155,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,181500,1300,2,0.72,17379755200,95286,36.87,182300,185900,180200,234000,126200,180200,182395.80,9.80,0,7800,197333,188766,183833,175266,170333,186300,172800,387,53800,500,126140,100,1,77463220,140596,489.22,5.97,12,0.12,371.00,30412.00,382000,20231221,-52.49,162000,20241115,12.04,362000,-49.86,20240102,162000,12.04,20241115,382000,-52.49,20231221,162000,12.04,20241115,0.88,N,003670,500,387 억,,7592208,N,N,6863,N,00,N
20241128,100155,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,180600,400,2,0.22,13579100100,74344,28.77,182300,185900,180200,234000,126200,180200,182652.43,9.80,0,8169,197333,188766,183833,175266,170333,186300,172800,387,53800,500,126140,100,1,77463220,139899,486.79,5.94,12,0.10,371.00,30412.00,382000,20231221,-52.72,162000,20241115,11.48,362000,-50.11,20240102,162000,11.48,20241115,382000,-52.72,20231221,162000,11.48,20241115,0.88,N,003670,500,387 억,,7592208,N,N,6863,N,00,N
20241128,090155,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,182300,2100,2,1.17,1451404700,7954,3.08,182300,183400,181900,234000,126200,180200,182476.25,9.80,0,1224,197333,188766,183833,175266,170333,186300,172800,387,53800,500,126140,100,1,77463220,141215,491.37,5.99,12,0.01,371.00,30412.00,382000,20231221,-52.28,162000,20241115,12.53,362000,-49.64,20240102,162000,12.53,20241115,382000,-52.28,20231221,162000,12.53,20241115,0.88,N,003670,500,387 억,,7592208,N,N,6863,N,00,N
20241127,160153,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,180200,-6800,5,-3.64,47145241100,254682,76.31,188400,192400,178900,243000,130900,187000,185130.97,9.80,0,-4382,195533,191266,188733,184466,181933,193400,186600,387,56000,500,130900,100,1,77463220,139589,485.71,5.93,12,0.33,371.00,30412.00,382000,20231221,-52.83,162000,20241115,11.23,362000,-50.22,20240102,162000,11.23,20241115,382000,-52.83,20231221,162000,11.23,20241115,0.90,N,003670,500,387 억,,7594543,N,N,6814,N,00,N
20241127,150155,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,180000,-7000,5,-3.74,40337571000,216842,64.97,188400,192400,180000,243000,130900,187000,186021.01,9.80,0,-4164,195533,191266,188733,184466,181933,193400,186600,387,56000,500,130900,100,1,77463220,139434,485.18,5.92,12,0.28,371.00,30412.00,382000,20231221,-52.88,162000,20241115,11.11,362000,-50.28,20240102,162000,11.11,20241115,382000,-52.88,20231221,162000,11.11,20241115,0.90,N,003670,500,387 억,,7594543,N,N,7329,N,00,N
20241127,140155,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,184800,-2200,5,-1.18,31613502500,168960,50.62,188400,192400,184300,243000,130900,187000,187106.69,9.80,0,-5277,195533,191266,188733,184466,181933,193400,186600,387,56000,500,130900,100,1,77463220,143152,498.11,6.08,12,0.22,371.00,30412.00,382000,20231221,-51.62,162000,20241115,14.07,362000,-48.95,20240102,162000,14.07,20241115,382000,-51.62,20231221,162000,14.07,20241115,0.90,N,003670,500,387 억,,7594543,N,N,7329,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 160154 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 183100 2900 2 1.61 34246551800 187356 72.50 182300 185900 180200 234000 126200 180200 182788.09 9.80 0 18338 197333 188766 183833 175266 170333 186300 172800 387 53800 500 126140 100 1 77463220 141835 493.53 6.02 12 0.24 371.00 30412.00 382000 20231221 -52.07 162000 20241115 13.02 362000 -49.42 20240102 162000 13.02 20241115 382000 -52.07 20231221 162000 13.02 20241115 0.88 N 003670 500 387 억 7592208 N N 4402 N 00 N
3 20241128 150157 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 183700 3500 2 1.94 30005917600 164187 63.54 182300 185900 180200 234000 126200 180200 182754.61 9.80 0 21905 197333 188766 183833 175266 170333 186300 172800 387 53800 500 126140 100 1 77463220 142300 495.15 6.04 12 0.21 371.00 30412.00 382000 20231221 -51.91 162000 20241115 13.40 362000 -49.25 20240102 162000 13.40 20241115 382000 -51.91 20231221 162000 13.40 20241115 0.88 N 003670 500 387 억 7592208 N N 6863 N 00 N
4 20241128 140156 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 183800 3600 2 2.00 25579786700 140144 54.23 182300 185900 180200 234000 126200 180200 182525.11 9.80 0 16524 197333 188766 183833 175266 170333 186300 172800 387 53800 500 126140 100 1 77463220 142377 495.42 6.04 12 0.18 371.00 30412.00 382000 20231221 -51.88 162000 20241115 13.46 362000 -49.23 20240102 162000 13.46 20241115 382000 -51.88 20231221 162000 13.46 20241115 0.88 N 003670 500 387 억 7592208 N N 6863 N 00 N
5 20241128 130155 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 182700 2500 2 1.39 23003667400 126073 48.79 182300 185900 180200 234000 126200 180200 182463.17 9.80 0 12110 197333 188766 183833 175266 170333 186300 172800 387 53800 500 126140 100 1 77463220 141525 492.45 6.01 12 0.16 371.00 30412.00 382000 20231221 -52.17 162000 20241115 12.78 362000 -49.53 20240102 162000 12.78 20241115 382000 -52.17 20231221 162000 12.78 20241115 0.88 N 003670 500 387 억 7592208 N N 6863 N 00 N
6 20241128 120156 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 183500 3300 2 1.83 19900520900 109144 42.24 182300 185900 180200 234000 126200 180200 182332.80 9.80 0 11065 197333 188766 183833 175266 170333 186300 172800 387 53800 500 126140 100 1 77463220 142145 494.61 6.03 12 0.14 371.00 30412.00 382000 20231221 -51.96 162000 20241115 13.27 362000 -49.31 20240102 162000 13.27 20241115 382000 -51.96 20231221 162000 13.27 20241115 0.88 N 003670 500 387 억 7592208 N N 6863 N 00 N
7 20241128 110155 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 181500 1300 2 0.72 17379755200 95286 36.87 182300 185900 180200 234000 126200 180200 182395.80 9.80 0 7800 197333 188766 183833 175266 170333 186300 172800 387 53800 500 126140 100 1 77463220 140596 489.22 5.97 12 0.12 371.00 30412.00 382000 20231221 -52.49 162000 20241115 12.04 362000 -49.86 20240102 162000 12.04 20241115 382000 -52.49 20231221 162000 12.04 20241115 0.88 N 003670 500 387 억 7592208 N N 6863 N 00 N
8 20241128 100155 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 180600 400 2 0.22 13579100100 74344 28.77 182300 185900 180200 234000 126200 180200 182652.43 9.80 0 8169 197333 188766 183833 175266 170333 186300 172800 387 53800 500 126140 100 1 77463220 139899 486.79 5.94 12 0.10 371.00 30412.00 382000 20231221 -52.72 162000 20241115 11.48 362000 -50.11 20240102 162000 11.48 20241115 382000 -52.72 20231221 162000 11.48 20241115 0.88 N 003670 500 387 억 7592208 N N 6863 N 00 N
9 20241128 090155 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 182300 2100 2 1.17 1451404700 7954 3.08 182300 183400 181900 234000 126200 180200 182476.25 9.80 0 1224 197333 188766 183833 175266 170333 186300 172800 387 53800 500 126140 100 1 77463220 141215 491.37 5.99 12 0.01 371.00 30412.00 382000 20231221 -52.28 162000 20241115 12.53 362000 -49.64 20240102 162000 12.53 20241115 382000 -52.28 20231221 162000 12.53 20241115 0.88 N 003670 500 387 억 7592208 N N 6863 N 00 N
10 20241127 160153 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 180200 -6800 5 -3.64 47145241100 254682 76.31 188400 192400 178900 243000 130900 187000 185130.97 9.80 0 -4382 195533 191266 188733 184466 181933 193400 186600 387 56000 500 130900 100 1 77463220 139589 485.71 5.93 12 0.33 371.00 30412.00 382000 20231221 -52.83 162000 20241115 11.23 362000 -50.22 20240102 162000 11.23 20241115 382000 -52.83 20231221 162000 11.23 20241115 0.90 N 003670 500 387 억 7594543 N N 6814 N 00 N
11 20241127 150155 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 180000 -7000 5 -3.74 40337571000 216842 64.97 188400 192400 180000 243000 130900 187000 186021.01 9.80 0 -4164 195533 191266 188733 184466 181933 193400 186600 387 56000 500 130900 100 1 77463220 139434 485.18 5.92 12 0.28 371.00 30412.00 382000 20231221 -52.88 162000 20241115 11.11 362000 -50.28 20240102 162000 11.11 20241115 382000 -52.88 20231221 162000 11.11 20241115 0.90 N 003670 500 387 억 7594543 N N 7329 N 00 N
12 20241127 140155 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 184800 -2200 5 -1.18 31613502500 168960 50.62 188400 192400 184300 243000 130900 187000 187106.69 9.80 0 -5277 195533 191266 188733 184466 181933 193400 186600 387 56000 500 130900 100 1 77463220 143152 498.11 6.08 12 0.22 371.00 30412.00 382000 20231221 -51.62 162000 20241115 14.07 362000 -48.95 20240102 162000 14.07 20241115 382000 -51.62 20231221 162000 14.07 20241115 0.90 N 003670 500 387 억 7594543 N N 7329 N 00 N