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
009150/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
20241128,160247,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,112000,200,2,0.18,18942965700,169352,53.77,111700,112600,110500,145300,78300,111800,111855.38,32.92,0,112,115066,113432,112566,110932,110066,113000,110500,3735,33500,5000,80490,100,1,74693696,83657,20.55,1.09,12,0.23,5450.00,103020.00,176500,20240717,-36.54,105500,20241115,6.16,176500,-36.54,20240717,105500,6.16,20241115,176500,-36.54,20240717,105500,6.16,20241115,0.68,N,009150,5000,3734 억,,24589107,N,N,200,N,00,N
20241128,150252,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,111900,100,2,0.09,16850615400,150670,47.84,111700,112600,110500,145300,78300,111800,111837.97,32.92,0,-4269,115066,113432,112566,110932,110066,113000,110500,3735,33500,5000,80490,100,1,74693696,83582,20.53,1.09,12,0.20,5450.00,103020.00,176500,20240717,-36.60,105500,20241115,6.07,176500,-36.60,20240717,105500,6.07,20241115,176500,-36.60,20240717,105500,6.07,20241115,0.68,N,009150,5000,3734 억,,24589107,N,N,2405,N,00,N
20241128,140252,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,112000,200,2,0.18,15179132500,135748,43.10,111700,112600,110500,145300,78300,111800,111818.50,32.92,0,-1374,115066,113432,112566,110932,110066,113000,110500,3735,33500,5000,80490,100,1,74693696,83657,20.55,1.09,12,0.18,5450.00,103020.00,176500,20240717,-36.54,105500,20241115,6.16,176500,-36.54,20240717,105500,6.16,20241115,176500,-36.54,20240717,105500,6.16,20241115,0.68,N,009150,5000,3734 억,,24589107,N,N,2405,N,00,N
20241128,130249,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,111900,100,2,0.09,13369402000,119597,37.97,111700,112600,110500,145300,78300,111800,111787.07,32.92,0,994,115066,113432,112566,110932,110066,113000,110500,3735,33500,5000,80490,100,1,74693696,83582,20.53,1.09,12,0.16,5450.00,103020.00,176500,20240717,-36.60,105500,20241115,6.07,176500,-36.60,20240717,105500,6.07,20241115,176500,-36.60,20240717,105500,6.07,20241115,0.68,N,009150,5000,3734 억,,24589107,N,N,2405,N,00,N
20241128,120251,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,112200,400,2,0.36,11970775900,107112,34.01,111700,112600,110500,145300,78300,111800,111759.31,32.92,0,4547,115066,113432,112566,110932,110066,113000,110500,3735,33500,5000,80490,100,1,74693696,83806,20.59,1.09,12,0.14,5450.00,103020.00,176500,20240717,-36.43,105500,20241115,6.35,176500,-36.43,20240717,105500,6.35,20241115,176500,-36.43,20240717,105500,6.35,20241115,0.68,N,009150,5000,3734 억,,24589107,N,N,2405,N,00,N
20241128,110254,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,112300,500,2,0.45,9323647800,83495,26.51,111700,112600,110500,145300,78300,111800,111666.65,32.92,0,3630,115066,113432,112566,110932,110066,113000,110500,3735,33500,5000,80490,100,1,74693696,83881,20.61,1.09,12,0.11,5450.00,103020.00,176500,20240717,-36.37,105500,20241115,6.45,176500,-36.37,20240717,105500,6.45,20241115,176500,-36.37,20240717,105500,6.45,20241115,0.68,N,009150,5000,3734 억,,24589107,N,N,2405,N,00,N
20241128,100250,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,111800,0,3,0.00,6513005600,58409,18.54,111700,112100,110500,145300,78300,111800,111505.35,32.92,0,2763,115066,113432,112566,110932,110066,113000,110500,3735,33500,5000,80490,100,1,74693696,83508,20.51,1.09,12,0.08,5450.00,103020.00,176500,20240717,-36.66,105500,20241115,5.97,176500,-36.66,20240717,105500,5.97,20241115,176500,-36.66,20240717,105500,5.97,20241115,0.68,N,009150,5000,3734 억,,24589107,N,N,2405,N,00,N
20241128,090249,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,111100,-700,5,-0.63,1574796400,14166,4.50,111700,111700,110500,145300,78300,111800,111153.46,32.92,0,-4575,115066,113432,112566,110932,110066,113000,110500,3735,33500,5000,80490,100,1,74693696,82985,20.39,1.08,12,0.02,5450.00,103020.00,176500,20240717,-37.05,105500,20241115,5.31,176500,-37.05,20240717,105500,5.31,20241115,176500,-37.05,20240717,105500,5.31,20241115,0.68,N,009150,5000,3734 억,,24589107,N,N,2405,N,00,N
20241127,160245,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,111800,-3100,5,-2.70,29648550600,262982,57.86,114100,114200,111700,149300,80500,114900,112739.65,32.97,0,-7016,116966,115932,113966,112932,110966,116450,113450,3735,34400,5000,82720,100,1,74693696,83508,20.51,1.09,12,0.35,5450.00,103020.00,176500,20240717,-36.66,105500,20241115,5.97,176500,-36.66,20240717,105500,5.97,20241115,176500,-36.66,20240717,105500,5.97,20241115,0.67,N,009150,5000,3734 억,,24625279,N,N,2405,N,00,N
20241127,150248,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,111900,-3000,5,-2.61,26089878000,231153,50.86,114100,114200,111800,149300,80500,114900,112867.83,32.97,0,-7598,116966,115932,113966,112932,110966,116450,113450,3735,34400,5000,82720,100,1,74693696,83582,20.53,1.09,12,0.31,5450.00,103020.00,176500,20240717,-36.60,105500,20241115,6.07,176500,-36.60,20240717,105500,6.07,20241115,176500,-36.60,20240717,105500,6.07,20241115,0.67,N,009150,5000,3734 억,,24625279,N,N,1667,N,00,N
20241127,140248,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,112400,-2500,5,-2.18,19986463700,176728,38.88,114100,114200,112300,149300,80500,114900,113090.96,32.97,0,-7371,116966,115932,113966,112932,110966,116450,113450,3735,34400,5000,82720,100,1,74693696,83956,20.62,1.09,12,0.24,5450.00,103020.00,176500,20240717,-36.32,105500,20241115,6.54,176500,-36.32,20240717,105500,6.54,20241115,176500,-36.32,20240717,105500,6.54,20241115,0.67,N,009150,5000,3734 억,,24625279,N,N,1667,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 160247 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 112000 200 2 0.18 18942965700 169352 53.77 111700 112600 110500 145300 78300 111800 111855.38 32.92 0 112 115066 113432 112566 110932 110066 113000 110500 3735 33500 5000 80490 100 1 74693696 83657 20.55 1.09 12 0.23 5450.00 103020.00 176500 20240717 -36.54 105500 20241115 6.16 176500 -36.54 20240717 105500 6.16 20241115 176500 -36.54 20240717 105500 6.16 20241115 0.68 N 009150 5000 3734 억 24589107 N N 200 N 00 N
3 20241128 150252 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 111900 100 2 0.09 16850615400 150670 47.84 111700 112600 110500 145300 78300 111800 111837.97 32.92 0 -4269 115066 113432 112566 110932 110066 113000 110500 3735 33500 5000 80490 100 1 74693696 83582 20.53 1.09 12 0.20 5450.00 103020.00 176500 20240717 -36.60 105500 20241115 6.07 176500 -36.60 20240717 105500 6.07 20241115 176500 -36.60 20240717 105500 6.07 20241115 0.68 N 009150 5000 3734 억 24589107 N N 2405 N 00 N
4 20241128 140252 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 112000 200 2 0.18 15179132500 135748 43.10 111700 112600 110500 145300 78300 111800 111818.50 32.92 0 -1374 115066 113432 112566 110932 110066 113000 110500 3735 33500 5000 80490 100 1 74693696 83657 20.55 1.09 12 0.18 5450.00 103020.00 176500 20240717 -36.54 105500 20241115 6.16 176500 -36.54 20240717 105500 6.16 20241115 176500 -36.54 20240717 105500 6.16 20241115 0.68 N 009150 5000 3734 억 24589107 N N 2405 N 00 N
5 20241128 130249 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 111900 100 2 0.09 13369402000 119597 37.97 111700 112600 110500 145300 78300 111800 111787.07 32.92 0 994 115066 113432 112566 110932 110066 113000 110500 3735 33500 5000 80490 100 1 74693696 83582 20.53 1.09 12 0.16 5450.00 103020.00 176500 20240717 -36.60 105500 20241115 6.07 176500 -36.60 20240717 105500 6.07 20241115 176500 -36.60 20240717 105500 6.07 20241115 0.68 N 009150 5000 3734 억 24589107 N N 2405 N 00 N
6 20241128 120251 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 112200 400 2 0.36 11970775900 107112 34.01 111700 112600 110500 145300 78300 111800 111759.31 32.92 0 4547 115066 113432 112566 110932 110066 113000 110500 3735 33500 5000 80490 100 1 74693696 83806 20.59 1.09 12 0.14 5450.00 103020.00 176500 20240717 -36.43 105500 20241115 6.35 176500 -36.43 20240717 105500 6.35 20241115 176500 -36.43 20240717 105500 6.35 20241115 0.68 N 009150 5000 3734 억 24589107 N N 2405 N 00 N
7 20241128 110254 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 112300 500 2 0.45 9323647800 83495 26.51 111700 112600 110500 145300 78300 111800 111666.65 32.92 0 3630 115066 113432 112566 110932 110066 113000 110500 3735 33500 5000 80490 100 1 74693696 83881 20.61 1.09 12 0.11 5450.00 103020.00 176500 20240717 -36.37 105500 20241115 6.45 176500 -36.37 20240717 105500 6.45 20241115 176500 -36.37 20240717 105500 6.45 20241115 0.68 N 009150 5000 3734 억 24589107 N N 2405 N 00 N
8 20241128 100250 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 111800 0 3 0.00 6513005600 58409 18.54 111700 112100 110500 145300 78300 111800 111505.35 32.92 0 2763 115066 113432 112566 110932 110066 113000 110500 3735 33500 5000 80490 100 1 74693696 83508 20.51 1.09 12 0.08 5450.00 103020.00 176500 20240717 -36.66 105500 20241115 5.97 176500 -36.66 20240717 105500 5.97 20241115 176500 -36.66 20240717 105500 5.97 20241115 0.68 N 009150 5000 3734 억 24589107 N N 2405 N 00 N
9 20241128 090249 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 111100 -700 5 -0.63 1574796400 14166 4.50 111700 111700 110500 145300 78300 111800 111153.46 32.92 0 -4575 115066 113432 112566 110932 110066 113000 110500 3735 33500 5000 80490 100 1 74693696 82985 20.39 1.08 12 0.02 5450.00 103020.00 176500 20240717 -37.05 105500 20241115 5.31 176500 -37.05 20240717 105500 5.31 20241115 176500 -37.05 20240717 105500 5.31 20241115 0.68 N 009150 5000 3734 억 24589107 N N 2405 N 00 N
10 20241127 160245 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 111800 -3100 5 -2.70 29648550600 262982 57.86 114100 114200 111700 149300 80500 114900 112739.65 32.97 0 -7016 116966 115932 113966 112932 110966 116450 113450 3735 34400 5000 82720 100 1 74693696 83508 20.51 1.09 12 0.35 5450.00 103020.00 176500 20240717 -36.66 105500 20241115 5.97 176500 -36.66 20240717 105500 5.97 20241115 176500 -36.66 20240717 105500 5.97 20241115 0.67 N 009150 5000 3734 억 24625279 N N 2405 N 00 N
11 20241127 150248 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 111900 -3000 5 -2.61 26089878000 231153 50.86 114100 114200 111800 149300 80500 114900 112867.83 32.97 0 -7598 116966 115932 113966 112932 110966 116450 113450 3735 34400 5000 82720 100 1 74693696 83582 20.53 1.09 12 0.31 5450.00 103020.00 176500 20240717 -36.60 105500 20241115 6.07 176500 -36.60 20240717 105500 6.07 20241115 176500 -36.60 20240717 105500 6.07 20241115 0.67 N 009150 5000 3734 억 24625279 N N 1667 N 00 N
12 20241127 140248 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 112400 -2500 5 -2.18 19986463700 176728 38.88 114100 114200 112300 149300 80500 114900 113090.96 32.97 0 -7371 116966 115932 113966 112932 110966 116450 113450 3735 34400 5000 82720 100 1 74693696 83956 20.62 1.09 12 0.24 5450.00 103020.00 176500 20240717 -36.32 105500 20241115 6.54 176500 -36.32 20240717 105500 6.54 20241115 176500 -36.32 20240717 105500 6.54 20241115 0.67 N 009150 5000 3734 억 24625279 N N 1667 N 00 N