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
006800/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
20241128,160229,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8540,-20,5,-0.23,2916666350,340530,93.95,8560,8650,8420,11120,6000,8560,8565.09,13.22,0,-22797,8773,8666,8533,8426,8293,8720,8480,33316,2560,5000,6500,10,1,595316408,50840,19.86,0.57,12,0.06,430.00,15098.00,9300,20241107,-8.17,6400,20240118,33.44,9300,-8.17,20241107,6400,33.44,20240118,9300,-8.17,20241107,6400,33.44,20240118,0.13,N,006800,5000,33315 억,,78720417,N,N,5066,N,00,N
20241128,150234,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8570,10,2,0.12,2545761860,297142,81.98,8560,8650,8420,11120,6000,8560,8567.49,13.22,0,-22040,8773,8666,8533,8426,8293,8720,8480,33316,2560,5000,6500,10,1,595316408,51019,19.93,0.57,12,0.05,430.00,15098.00,9300,20241107,-7.85,6400,20240118,33.91,9300,-7.85,20241107,6400,33.91,20240118,9300,-7.85,20241107,6400,33.91,20240118,0.13,N,006800,5000,33315 억,,78720417,N,N,905,N,00,N
20241128,140233,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8600,40,2,0.47,2328894240,271827,75.00,8560,8650,8420,11120,6000,8560,8567.56,13.22,0,-19725,8773,8666,8533,8426,8293,8720,8480,33316,2560,5000,6500,10,1,595316408,51197,20.00,0.57,12,0.05,430.00,15098.00,9300,20241107,-7.53,6400,20240118,34.38,9300,-7.53,20241107,6400,34.38,20240118,9300,-7.53,20241107,6400,34.38,20240118,0.13,N,006800,5000,33315 억,,78720417,N,N,905,N,00,N
20241128,130231,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8570,10,2,0.12,1983938960,231669,63.92,8560,8650,8420,11120,6000,8560,8563.68,13.22,0,-16413,8773,8666,8533,8426,8293,8720,8480,33316,2560,5000,6500,10,1,595316408,51019,19.93,0.57,12,0.04,430.00,15098.00,9300,20241107,-7.85,6400,20240118,33.91,9300,-7.85,20241107,6400,33.91,20240118,9300,-7.85,20241107,6400,33.91,20240118,0.13,N,006800,5000,33315 억,,78720417,N,N,905,N,00,N
20241128,120233,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8640,80,2,0.93,1798901590,210212,58.00,8560,8650,8420,11120,6000,8560,8557.56,13.22,0,-14969,8773,8666,8533,8426,8293,8720,8480,33316,2560,5000,6500,10,1,595316408,51435,20.09,0.57,12,0.04,430.00,15098.00,9300,20241107,-7.10,6400,20240118,35.00,9300,-7.10,20241107,6400,35.00,20240118,9300,-7.10,20241107,6400,35.00,20240118,0.13,N,006800,5000,33315 억,,78720417,N,N,905,N,00,N
20241128,110233,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8610,50,2,0.58,1339357380,156962,43.31,8560,8630,8420,11120,6000,8560,8533.00,13.22,0,-23005,8773,8666,8533,8426,8293,8720,8480,33316,2560,5000,6500,10,1,595316408,51257,20.02,0.57,12,0.03,430.00,15098.00,9300,20241107,-7.42,6400,20240118,34.53,9300,-7.42,20241107,6400,34.53,20240118,9300,-7.42,20241107,6400,34.53,20240118,0.13,N,006800,5000,33315 억,,78720417,N,N,905,N,00,N
20241128,100232,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8550,-10,5,-0.12,733713660,86454,23.85,8560,8560,8420,11120,6000,8560,8486.75,13.22,0,-41211,8773,8666,8533,8426,8293,8720,8480,33316,2560,5000,6500,10,1,595316408,50900,19.88,0.57,12,0.01,430.00,15098.00,9300,20241107,-8.06,6400,20240118,33.59,9300,-8.06,20241107,6400,33.59,20240118,9300,-8.06,20241107,6400,33.59,20240118,0.13,N,006800,5000,33315 억,,78720417,N,N,905,N,00,N
20241128,090231,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8440,-120,5,-1.40,109108270,12825,3.54,8560,8560,8440,11120,6000,8560,8507.46,13.22,0,-6925,8773,8666,8533,8426,8293,8720,8480,33316,2560,5000,6500,10,1,595316408,50245,19.63,0.56,12,0.00,430.00,15098.00,9300,20241107,-9.25,6400,20240118,31.88,9300,-9.25,20241107,6400,31.88,20240118,9300,-9.25,20241107,6400,31.88,20240118,0.13,N,006800,5000,33315 억,,78720417,N,N,905,N,00,N
20241127,160228,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8560,120,2,1.42,3096555880,361884,101.52,8420,8640,8400,10970,5910,8440,8556.74,13.22,0,73265,8586,8512,8406,8332,8226,8550,8370,33316,2530,5000,6410,10,1,595316408,50959,19.91,0.57,12,0.06,430.00,15098.00,9300,20241107,-7.96,6400,20240118,33.75,9300,-7.96,20241107,6400,33.75,20240118,9300,-7.96,20241107,6400,33.75,20240118,0.13,N,006800,5000,33315 억,,78687916,N,N,905,N,00,N
20241127,150230,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8530,90,2,1.07,2734182300,319497,89.63,8420,8640,8400,10970,5910,8440,8557.77,13.22,0,79662,8586,8512,8406,8332,8226,8550,8370,33316,2530,5000,6410,10,1,595316408,50780,19.84,0.56,12,0.05,430.00,15098.00,9300,20241107,-8.28,6400,20240118,33.28,9300,-8.28,20241107,6400,33.28,20240118,9300,-8.28,20241107,6400,33.28,20240118,0.13,N,006800,5000,33315 억,,78687916,N,N,379,N,00,N
20241127,140231,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8540,100,2,1.18,2384970730,278591,78.15,8420,8640,8400,10970,5910,8440,8560.83,13.22,0,84578,8586,8512,8406,8332,8226,8550,8370,33316,2530,5000,6410,10,1,595316408,50840,19.86,0.57,12,0.05,430.00,15098.00,9300,20241107,-8.17,6400,20240118,33.44,9300,-8.17,20241107,6400,33.44,20240118,9300,-8.17,20241107,6400,33.44,20240118,0.13,N,006800,5000,33315 억,,78687916,N,N,379,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 160229 55 20.00 KOSPI200 증권 N N N Y 40 N 8540 -20 5 -0.23 2916666350 340530 93.95 8560 8650 8420 11120 6000 8560 8565.09 13.22 0 -22797 8773 8666 8533 8426 8293 8720 8480 33316 2560 5000 6500 10 1 595316408 50840 19.86 0.57 12 0.06 430.00 15098.00 9300 20241107 -8.17 6400 20240118 33.44 9300 -8.17 20241107 6400 33.44 20240118 9300 -8.17 20241107 6400 33.44 20240118 0.13 N 006800 5000 33315 억 78720417 N N 5066 N 00 N
3 20241128 150234 55 20.00 KOSPI200 증권 N N N Y 40 N 8570 10 2 0.12 2545761860 297142 81.98 8560 8650 8420 11120 6000 8560 8567.49 13.22 0 -22040 8773 8666 8533 8426 8293 8720 8480 33316 2560 5000 6500 10 1 595316408 51019 19.93 0.57 12 0.05 430.00 15098.00 9300 20241107 -7.85 6400 20240118 33.91 9300 -7.85 20241107 6400 33.91 20240118 9300 -7.85 20241107 6400 33.91 20240118 0.13 N 006800 5000 33315 억 78720417 N N 905 N 00 N
4 20241128 140233 55 20.00 KOSPI200 증권 N N N Y 40 N 8600 40 2 0.47 2328894240 271827 75.00 8560 8650 8420 11120 6000 8560 8567.56 13.22 0 -19725 8773 8666 8533 8426 8293 8720 8480 33316 2560 5000 6500 10 1 595316408 51197 20.00 0.57 12 0.05 430.00 15098.00 9300 20241107 -7.53 6400 20240118 34.38 9300 -7.53 20241107 6400 34.38 20240118 9300 -7.53 20241107 6400 34.38 20240118 0.13 N 006800 5000 33315 억 78720417 N N 905 N 00 N
5 20241128 130231 55 20.00 KOSPI200 증권 N N N Y 40 N 8570 10 2 0.12 1983938960 231669 63.92 8560 8650 8420 11120 6000 8560 8563.68 13.22 0 -16413 8773 8666 8533 8426 8293 8720 8480 33316 2560 5000 6500 10 1 595316408 51019 19.93 0.57 12 0.04 430.00 15098.00 9300 20241107 -7.85 6400 20240118 33.91 9300 -7.85 20241107 6400 33.91 20240118 9300 -7.85 20241107 6400 33.91 20240118 0.13 N 006800 5000 33315 억 78720417 N N 905 N 00 N
6 20241128 120233 55 20.00 KOSPI200 증권 N N N Y 40 N 8640 80 2 0.93 1798901590 210212 58.00 8560 8650 8420 11120 6000 8560 8557.56 13.22 0 -14969 8773 8666 8533 8426 8293 8720 8480 33316 2560 5000 6500 10 1 595316408 51435 20.09 0.57 12 0.04 430.00 15098.00 9300 20241107 -7.10 6400 20240118 35.00 9300 -7.10 20241107 6400 35.00 20240118 9300 -7.10 20241107 6400 35.00 20240118 0.13 N 006800 5000 33315 억 78720417 N N 905 N 00 N
7 20241128 110233 55 20.00 KOSPI200 증권 N N N Y 40 N 8610 50 2 0.58 1339357380 156962 43.31 8560 8630 8420 11120 6000 8560 8533.00 13.22 0 -23005 8773 8666 8533 8426 8293 8720 8480 33316 2560 5000 6500 10 1 595316408 51257 20.02 0.57 12 0.03 430.00 15098.00 9300 20241107 -7.42 6400 20240118 34.53 9300 -7.42 20241107 6400 34.53 20240118 9300 -7.42 20241107 6400 34.53 20240118 0.13 N 006800 5000 33315 억 78720417 N N 905 N 00 N
8 20241128 100232 55 20.00 KOSPI200 증권 N N N Y 40 N 8550 -10 5 -0.12 733713660 86454 23.85 8560 8560 8420 11120 6000 8560 8486.75 13.22 0 -41211 8773 8666 8533 8426 8293 8720 8480 33316 2560 5000 6500 10 1 595316408 50900 19.88 0.57 12 0.01 430.00 15098.00 9300 20241107 -8.06 6400 20240118 33.59 9300 -8.06 20241107 6400 33.59 20240118 9300 -8.06 20241107 6400 33.59 20240118 0.13 N 006800 5000 33315 억 78720417 N N 905 N 00 N
9 20241128 090231 55 20.00 KOSPI200 증권 N N N Y 40 N 8440 -120 5 -1.40 109108270 12825 3.54 8560 8560 8440 11120 6000 8560 8507.46 13.22 0 -6925 8773 8666 8533 8426 8293 8720 8480 33316 2560 5000 6500 10 1 595316408 50245 19.63 0.56 12 0.00 430.00 15098.00 9300 20241107 -9.25 6400 20240118 31.88 9300 -9.25 20241107 6400 31.88 20240118 9300 -9.25 20241107 6400 31.88 20240118 0.13 N 006800 5000 33315 억 78720417 N N 905 N 00 N
10 20241127 160228 55 20.00 KOSPI200 증권 N N N Y 40 N 8560 120 2 1.42 3096555880 361884 101.52 8420 8640 8400 10970 5910 8440 8556.74 13.22 0 73265 8586 8512 8406 8332 8226 8550 8370 33316 2530 5000 6410 10 1 595316408 50959 19.91 0.57 12 0.06 430.00 15098.00 9300 20241107 -7.96 6400 20240118 33.75 9300 -7.96 20241107 6400 33.75 20240118 9300 -7.96 20241107 6400 33.75 20240118 0.13 N 006800 5000 33315 억 78687916 N N 905 N 00 N
11 20241127 150230 55 20.00 KOSPI200 증권 N N N Y 40 N 8530 90 2 1.07 2734182300 319497 89.63 8420 8640 8400 10970 5910 8440 8557.77 13.22 0 79662 8586 8512 8406 8332 8226 8550 8370 33316 2530 5000 6410 10 1 595316408 50780 19.84 0.56 12 0.05 430.00 15098.00 9300 20241107 -8.28 6400 20240118 33.28 9300 -8.28 20241107 6400 33.28 20240118 9300 -8.28 20241107 6400 33.28 20240118 0.13 N 006800 5000 33315 억 78687916 N N 379 N 00 N
12 20241127 140231 55 20.00 KOSPI200 증권 N N N Y 40 N 8540 100 2 1.18 2384970730 278591 78.15 8420 8640 8400 10970 5910 8440 8560.83 13.22 0 84578 8586 8512 8406 8332 8226 8550 8370 33316 2530 5000 6410 10 1 595316408 50840 19.86 0.57 12 0.05 430.00 15098.00 9300 20241107 -8.17 6400 20240118 33.44 9300 -8.17 20241107 6400 33.44 20240118 9300 -8.17 20241107 6400 33.44 20240118 0.13 N 006800 5000 33315 억 78687916 N N 379 N 00 N