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
006400/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
20241128,160227,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,272000,4000,2,1.49,74024776000,275782,89.77,266000,272000,264500,348000,188000,268000,268409.79,36.64,0,-27924,285000,276500,271500,263000,258000,274000,260500,3485,80000,5000,198320,500,1,68764530,187040,9.53,1.02,12,0.40,28547.00,267915.00,494500,20240325,-44.99,235500,20241115,15.50,494500,-44.99,20240325,235500,15.50,20241115,494500,-44.99,20240325,235500,15.50,20241115,0.82,N,006400,5000,3484 억,,25195815,N,N,7140,N,00,N
20241128,150232,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,271000,3000,2,1.12,64450119000,240506,78.28,266000,271500,264500,348000,188000,268000,267977.17,36.64,0,-20955,285000,276500,271500,263000,258000,274000,260500,3485,80000,5000,198320,500,1,68764530,186352,9.49,1.01,12,0.35,28547.00,267915.00,494500,20240325,-45.20,235500,20241115,15.07,494500,-45.20,20240325,235500,15.07,20241115,494500,-45.20,20240325,235500,15.07,20241115,0.82,N,006400,5000,3484 억,,25195815,N,N,4784,N,00,N
20241128,140230,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,270500,2500,2,0.93,58298416500,217774,70.88,266000,271500,264500,348000,188000,268000,267701.31,36.64,0,-15034,285000,276500,271500,263000,258000,274000,260500,3485,80000,5000,198320,500,1,68764530,186008,9.48,1.01,12,0.32,28547.00,267915.00,494500,20240325,-45.30,235500,20241115,14.86,494500,-45.30,20240325,235500,14.86,20241115,494500,-45.30,20240325,235500,14.86,20241115,0.82,N,006400,5000,3484 억,,25195815,N,N,4784,N,00,N
20241128,130228,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,269500,1500,2,0.56,51899948000,194057,63.17,266000,271000,264500,348000,188000,268000,267446.62,36.64,0,-14260,285000,276500,271500,263000,258000,274000,260500,3485,80000,5000,198320,500,1,68764530,185320,9.44,1.01,12,0.28,28547.00,267915.00,494500,20240325,-45.50,235500,20241115,14.44,494500,-45.50,20240325,235500,14.44,20241115,494500,-45.50,20240325,235500,14.44,20241115,0.82,N,006400,5000,3484 억,,25195815,N,N,4784,N,00,N
20241128,120231,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,270000,2000,2,0.75,44149721500,165314,53.81,266000,270000,264500,348000,188000,268000,267065.24,36.64,0,-7532,285000,276500,271500,263000,258000,274000,260500,3485,80000,5000,198320,500,1,68764530,185664,9.46,1.01,12,0.24,28547.00,267915.00,494500,20240325,-45.40,235500,20241115,14.65,494500,-45.40,20240325,235500,14.65,20241115,494500,-45.40,20240325,235500,14.65,20241115,0.82,N,006400,5000,3484 억,,25195815,N,N,4784,N,00,N
20241128,110230,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,267500,-500,5,-0.19,37605659500,140885,45.86,266000,269500,264500,348000,188000,268000,266923.70,36.64,0,-7580,285000,276500,271500,263000,258000,274000,260500,3485,80000,5000,198320,500,1,68764530,183945,9.37,1.00,12,0.20,28547.00,267915.00,494500,20240325,-45.90,235500,20241115,13.59,494500,-45.90,20240325,235500,13.59,20241115,494500,-45.90,20240325,235500,13.59,20241115,0.82,N,006400,5000,3484 억,,25195815,N,N,4784,N,00,N
20241128,100229,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,267000,-1000,5,-0.37,28901089000,108283,35.25,266000,269500,264500,348000,188000,268000,266902.22,36.64,0,-6803,285000,276500,271500,263000,258000,274000,260500,3485,80000,5000,198320,500,1,68764530,183601,9.35,1.00,12,0.16,28547.00,267915.00,494500,20240325,-46.01,235500,20241115,13.38,494500,-46.01,20240325,235500,13.38,20241115,494500,-46.01,20240325,235500,13.38,20241115,0.82,N,006400,5000,3484 억,,25195815,N,N,4784,N,00,N
20241128,090228,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,265000,-3000,5,-1.12,3839084000,14433,4.70,266000,267500,265000,348000,188000,268000,265978.64,36.64,0,-4223,285000,276500,271500,263000,258000,274000,260500,3485,80000,5000,198320,500,1,68764530,182226,9.28,0.99,12,0.02,28547.00,267915.00,494500,20240325,-46.41,235500,20241115,12.53,494500,-46.41,20240325,235500,12.53,20241115,494500,-46.41,20240325,235500,12.53,20241115,0.82,N,006400,5000,3484 억,,25195815,N,N,4784,N,00,N
20241127,160226,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,268000,-10500,5,-3.77,82596629500,303973,92.17,278500,280000,266500,362000,195000,278500,271729.72,36.68,0,-35406,288833,283666,278833,273666,268833,281250,271250,3485,83500,5000,206090,500,1,68764530,184289,9.39,1.00,12,0.44,28547.00,267915.00,494500,20240325,-45.80,235500,20241115,13.80,494500,-45.80,20240325,235500,13.80,20241115,494500,-45.80,20240325,235500,13.80,20241115,0.83,N,006400,5000,3484 억,,25223877,N,N,4560,N,00,N
20241127,150228,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,266500,-12000,5,-4.31,72982211500,268038,81.28,278500,280000,266500,362000,195000,278500,272280.08,36.68,0,-32281,288833,283666,278833,273666,268833,281250,271250,3485,83500,5000,206090,500,1,68764530,183257,9.34,0.99,12,0.39,28547.00,267915.00,494500,20240325,-46.11,235500,20241115,13.16,494500,-46.11,20240325,235500,13.16,20241115,494500,-46.11,20240325,235500,13.16,20241115,0.83,N,006400,5000,3484 억,,25223877,N,N,5249,N,00,N
20241127,140228,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,270000,-8500,5,-3.05,56988135000,208369,63.18,278500,280000,269000,362000,195000,278500,273493.13,36.68,0,-23862,288833,283666,278833,273666,268833,281250,271250,3485,83500,5000,206090,500,1,68764530,185664,9.46,1.01,12,0.30,28547.00,267915.00,494500,20240325,-45.40,235500,20241115,14.65,494500,-45.40,20240325,235500,14.65,20241115,494500,-45.40,20240325,235500,14.65,20241115,0.83,N,006400,5000,3484 억,,25223877,N,N,5249,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 160227 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 272000 4000 2 1.49 74024776000 275782 89.77 266000 272000 264500 348000 188000 268000 268409.79 36.64 0 -27924 285000 276500 271500 263000 258000 274000 260500 3485 80000 5000 198320 500 1 68764530 187040 9.53 1.02 12 0.40 28547.00 267915.00 494500 20240325 -44.99 235500 20241115 15.50 494500 -44.99 20240325 235500 15.50 20241115 494500 -44.99 20240325 235500 15.50 20241115 0.82 N 006400 5000 3484 억 25195815 N N 7140 N 00 N
3 20241128 150232 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 271000 3000 2 1.12 64450119000 240506 78.28 266000 271500 264500 348000 188000 268000 267977.17 36.64 0 -20955 285000 276500 271500 263000 258000 274000 260500 3485 80000 5000 198320 500 1 68764530 186352 9.49 1.01 12 0.35 28547.00 267915.00 494500 20240325 -45.20 235500 20241115 15.07 494500 -45.20 20240325 235500 15.07 20241115 494500 -45.20 20240325 235500 15.07 20241115 0.82 N 006400 5000 3484 억 25195815 N N 4784 N 00 N
4 20241128 140230 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 270500 2500 2 0.93 58298416500 217774 70.88 266000 271500 264500 348000 188000 268000 267701.31 36.64 0 -15034 285000 276500 271500 263000 258000 274000 260500 3485 80000 5000 198320 500 1 68764530 186008 9.48 1.01 12 0.32 28547.00 267915.00 494500 20240325 -45.30 235500 20241115 14.86 494500 -45.30 20240325 235500 14.86 20241115 494500 -45.30 20240325 235500 14.86 20241115 0.82 N 006400 5000 3484 억 25195815 N N 4784 N 00 N
5 20241128 130228 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 269500 1500 2 0.56 51899948000 194057 63.17 266000 271000 264500 348000 188000 268000 267446.62 36.64 0 -14260 285000 276500 271500 263000 258000 274000 260500 3485 80000 5000 198320 500 1 68764530 185320 9.44 1.01 12 0.28 28547.00 267915.00 494500 20240325 -45.50 235500 20241115 14.44 494500 -45.50 20240325 235500 14.44 20241115 494500 -45.50 20240325 235500 14.44 20241115 0.82 N 006400 5000 3484 억 25195815 N N 4784 N 00 N
6 20241128 120231 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 270000 2000 2 0.75 44149721500 165314 53.81 266000 270000 264500 348000 188000 268000 267065.24 36.64 0 -7532 285000 276500 271500 263000 258000 274000 260500 3485 80000 5000 198320 500 1 68764530 185664 9.46 1.01 12 0.24 28547.00 267915.00 494500 20240325 -45.40 235500 20241115 14.65 494500 -45.40 20240325 235500 14.65 20241115 494500 -45.40 20240325 235500 14.65 20241115 0.82 N 006400 5000 3484 억 25195815 N N 4784 N 00 N
7 20241128 110230 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 267500 -500 5 -0.19 37605659500 140885 45.86 266000 269500 264500 348000 188000 268000 266923.70 36.64 0 -7580 285000 276500 271500 263000 258000 274000 260500 3485 80000 5000 198320 500 1 68764530 183945 9.37 1.00 12 0.20 28547.00 267915.00 494500 20240325 -45.90 235500 20241115 13.59 494500 -45.90 20240325 235500 13.59 20241115 494500 -45.90 20240325 235500 13.59 20241115 0.82 N 006400 5000 3484 억 25195815 N N 4784 N 00 N
8 20241128 100229 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 267000 -1000 5 -0.37 28901089000 108283 35.25 266000 269500 264500 348000 188000 268000 266902.22 36.64 0 -6803 285000 276500 271500 263000 258000 274000 260500 3485 80000 5000 198320 500 1 68764530 183601 9.35 1.00 12 0.16 28547.00 267915.00 494500 20240325 -46.01 235500 20241115 13.38 494500 -46.01 20240325 235500 13.38 20241115 494500 -46.01 20240325 235500 13.38 20241115 0.82 N 006400 5000 3484 억 25195815 N N 4784 N 00 N
9 20241128 090228 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 265000 -3000 5 -1.12 3839084000 14433 4.70 266000 267500 265000 348000 188000 268000 265978.64 36.64 0 -4223 285000 276500 271500 263000 258000 274000 260500 3485 80000 5000 198320 500 1 68764530 182226 9.28 0.99 12 0.02 28547.00 267915.00 494500 20240325 -46.41 235500 20241115 12.53 494500 -46.41 20240325 235500 12.53 20241115 494500 -46.41 20240325 235500 12.53 20241115 0.82 N 006400 5000 3484 억 25195815 N N 4784 N 00 N
10 20241127 160226 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 268000 -10500 5 -3.77 82596629500 303973 92.17 278500 280000 266500 362000 195000 278500 271729.72 36.68 0 -35406 288833 283666 278833 273666 268833 281250 271250 3485 83500 5000 206090 500 1 68764530 184289 9.39 1.00 12 0.44 28547.00 267915.00 494500 20240325 -45.80 235500 20241115 13.80 494500 -45.80 20240325 235500 13.80 20241115 494500 -45.80 20240325 235500 13.80 20241115 0.83 N 006400 5000 3484 억 25223877 N N 4560 N 00 N
11 20241127 150228 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 266500 -12000 5 -4.31 72982211500 268038 81.28 278500 280000 266500 362000 195000 278500 272280.08 36.68 0 -32281 288833 283666 278833 273666 268833 281250 271250 3485 83500 5000 206090 500 1 68764530 183257 9.34 0.99 12 0.39 28547.00 267915.00 494500 20240325 -46.11 235500 20241115 13.16 494500 -46.11 20240325 235500 13.16 20241115 494500 -46.11 20240325 235500 13.16 20241115 0.83 N 006400 5000 3484 억 25223877 N N 5249 N 00 N
12 20241127 140228 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 270000 -8500 5 -3.05 56988135000 208369 63.18 278500 280000 269000 362000 195000 278500 273493.13 36.68 0 -23862 288833 283666 278833 273666 268833 281250 271250 3485 83500 5000 206090 500 1 68764530 185664 9.46 1.01 12 0.30 28547.00 267915.00 494500 20240325 -45.40 235500 20241115 14.65 494500 -45.40 20240325 235500 14.65 20241115 494500 -45.40 20240325 235500 14.65 20241115 0.83 N 006400 5000 3484 억 25223877 N N 5249 N 00 N