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
011070/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
20241128,160304,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,169100,200,2,0.12,11627232700,68918,57.61,169900,170200,167200,219500,118300,168900,168710.80,26.36,0,-10872,176433,172666,170733,166966,165033,171700,166000,1183,50600,5000,124980,100,1,23667107,40021,7.08,0.85,12,0.29,23881.00,199217.00,305500,20240717,-44.65,159000,20241115,6.35,305500,-44.65,20240717,159000,6.35,20241115,305500,-44.65,20240717,159000,6.35,20241115,1.20,N,011070,5000,1183 억,,6239732,N,N,251,N,00,N
20241128,150310,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,169000,100,2,0.06,9980282100,59175,49.47,169900,170200,167200,219500,118300,168900,168657.00,26.36,0,-12582,176433,172666,170733,166966,165033,171700,166000,1183,50600,5000,124980,100,1,23667107,39997,7.08,0.85,12,0.25,23881.00,199217.00,305500,20240717,-44.68,159000,20241115,6.29,305500,-44.68,20240717,159000,6.29,20241115,305500,-44.68,20240717,159000,6.29,20241115,1.20,N,011070,5000,1183 억,,6239732,N,N,755,N,00,N
20241128,140310,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,169000,100,2,0.06,8620395700,51134,42.75,169900,170200,167200,219500,118300,168900,168584.31,26.36,0,-8754,176433,172666,170733,166966,165033,171700,166000,1183,50600,5000,124980,100,1,23667107,39997,7.08,0.85,12,0.22,23881.00,199217.00,305500,20240717,-44.68,159000,20241115,6.29,305500,-44.68,20240717,159000,6.29,20241115,305500,-44.68,20240717,159000,6.29,20241115,1.20,N,011070,5000,1183 억,,6239732,N,N,755,N,00,N
20241128,130306,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,168600,-300,5,-0.18,7115061500,42215,35.29,169900,170200,167200,219500,118300,168900,168543.29,26.36,0,-7499,176433,172666,170733,166966,165033,171700,166000,1183,50600,5000,124980,100,1,23667107,39903,7.06,0.85,12,0.18,23881.00,199217.00,305500,20240717,-44.81,159000,20241115,6.04,305500,-44.81,20240717,159000,6.04,20241115,305500,-44.81,20240717,159000,6.04,20241115,1.20,N,011070,5000,1183 억,,6239732,N,N,755,N,00,N
20241128,120308,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,168800,-100,5,-0.06,5920263200,35115,29.36,169900,170200,167200,219500,118300,168900,168596.26,26.36,0,-6890,176433,172666,170733,166966,165033,171700,166000,1183,50600,5000,124980,100,1,23667107,39950,7.07,0.85,12,0.15,23881.00,199217.00,305500,20240717,-44.75,159000,20241115,6.16,305500,-44.75,20240717,159000,6.16,20241115,305500,-44.75,20240717,159000,6.16,20241115,1.20,N,011070,5000,1183 억,,6239732,N,N,755,N,00,N
20241128,110312,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,168300,-600,5,-0.36,4863583100,28829,24.10,169900,170200,167200,219500,118300,168900,168704.41,26.36,0,-6002,176433,172666,170733,166966,165033,171700,166000,1183,50600,5000,124980,100,1,23667107,39832,7.05,0.84,12,0.12,23881.00,199217.00,305500,20240717,-44.91,159000,20241115,5.85,305500,-44.91,20240717,159000,5.85,20241115,305500,-44.91,20240717,159000,5.85,20241115,1.20,N,011070,5000,1183 억,,6239732,N,N,755,N,00,N
20241128,100308,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,168600,-300,5,-0.18,3402579400,20172,16.86,169900,170200,167200,219500,118300,168900,168678.14,26.36,0,-4684,176433,172666,170733,166966,165033,171700,166000,1183,50600,5000,124980,100,1,23667107,39903,7.06,0.85,12,0.09,23881.00,199217.00,305500,20240717,-44.81,159000,20241115,6.04,305500,-44.81,20240717,159000,6.04,20241115,305500,-44.81,20240717,159000,6.04,20241115,1.20,N,011070,5000,1183 억,,6239732,N,N,755,N,00,N
20241128,090307,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,168700,-200,5,-0.12,839690500,4986,4.17,169900,169900,167200,219500,118300,168900,168407.87,26.36,0,-2136,176433,172666,170733,166966,165033,171700,166000,1183,50600,5000,124980,100,1,23667107,39926,7.06,0.85,12,0.02,23881.00,199217.00,305500,20240717,-44.78,159000,20241115,6.10,305500,-44.78,20240717,159000,6.10,20241115,305500,-44.78,20240717,159000,6.10,20241115,1.20,N,011070,5000,1183 억,,6239732,N,N,755,N,00,N
20241127,160301,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,168900,-4700,5,-2.71,20309914500,118975,85.87,174300,174500,168800,225500,121600,173600,170503.50,26.47,0,-28214,176800,175200,173100,171500,169400,176000,172300,1183,51900,5000,128460,100,1,23667107,39974,7.07,0.85,12,0.50,23881.00,199217.00,305500,20240717,-44.71,159000,20241115,6.23,305500,-44.71,20240717,159000,6.23,20241115,305500,-44.71,20240717,159000,6.23,20241115,1.25,N,011070,5000,1183 억,,6265776,N,N,755,N,00,N
20241127,150305,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,168900,-4700,5,-2.71,18382694300,107569,77.64,174300,174500,168800,225500,121600,173600,170673.67,26.47,0,-24738,176800,175200,173100,171500,169400,176000,172300,1183,51900,5000,128460,100,1,23667107,39974,7.07,0.85,12,0.45,23881.00,199217.00,305500,20240717,-44.71,159000,20241115,6.23,305500,-44.71,20240717,159000,6.23,20241115,305500,-44.71,20240717,159000,6.23,20241115,1.25,N,011070,5000,1183 억,,6265776,N,N,456,N,00,N
20241127,140305,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,170000,-3600,5,-2.07,15102209800,88231,63.68,174300,174500,168800,225500,121600,173600,170923.08,26.47,0,-19259,176800,175200,173100,171500,169400,176000,172300,1183,51900,5000,128460,100,1,23667107,40234,7.12,0.85,12,0.37,23881.00,199217.00,305500,20240717,-44.35,159000,20241115,6.92,305500,-44.35,20240717,159000,6.92,20241115,305500,-44.35,20240717,159000,6.92,20241115,1.25,N,011070,5000,1183 억,,6265776,N,N,456,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 160304 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 169100 200 2 0.12 11627232700 68918 57.61 169900 170200 167200 219500 118300 168900 168710.80 26.36 0 -10872 176433 172666 170733 166966 165033 171700 166000 1183 50600 5000 124980 100 1 23667107 40021 7.08 0.85 12 0.29 23881.00 199217.00 305500 20240717 -44.65 159000 20241115 6.35 305500 -44.65 20240717 159000 6.35 20241115 305500 -44.65 20240717 159000 6.35 20241115 1.20 N 011070 5000 1183 억 6239732 N N 251 N 00 N
3 20241128 150310 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 169000 100 2 0.06 9980282100 59175 49.47 169900 170200 167200 219500 118300 168900 168657.00 26.36 0 -12582 176433 172666 170733 166966 165033 171700 166000 1183 50600 5000 124980 100 1 23667107 39997 7.08 0.85 12 0.25 23881.00 199217.00 305500 20240717 -44.68 159000 20241115 6.29 305500 -44.68 20240717 159000 6.29 20241115 305500 -44.68 20240717 159000 6.29 20241115 1.20 N 011070 5000 1183 억 6239732 N N 755 N 00 N
4 20241128 140310 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 169000 100 2 0.06 8620395700 51134 42.75 169900 170200 167200 219500 118300 168900 168584.31 26.36 0 -8754 176433 172666 170733 166966 165033 171700 166000 1183 50600 5000 124980 100 1 23667107 39997 7.08 0.85 12 0.22 23881.00 199217.00 305500 20240717 -44.68 159000 20241115 6.29 305500 -44.68 20240717 159000 6.29 20241115 305500 -44.68 20240717 159000 6.29 20241115 1.20 N 011070 5000 1183 억 6239732 N N 755 N 00 N
5 20241128 130306 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 168600 -300 5 -0.18 7115061500 42215 35.29 169900 170200 167200 219500 118300 168900 168543.29 26.36 0 -7499 176433 172666 170733 166966 165033 171700 166000 1183 50600 5000 124980 100 1 23667107 39903 7.06 0.85 12 0.18 23881.00 199217.00 305500 20240717 -44.81 159000 20241115 6.04 305500 -44.81 20240717 159000 6.04 20241115 305500 -44.81 20240717 159000 6.04 20241115 1.20 N 011070 5000 1183 억 6239732 N N 755 N 00 N
6 20241128 120308 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 168800 -100 5 -0.06 5920263200 35115 29.36 169900 170200 167200 219500 118300 168900 168596.26 26.36 0 -6890 176433 172666 170733 166966 165033 171700 166000 1183 50600 5000 124980 100 1 23667107 39950 7.07 0.85 12 0.15 23881.00 199217.00 305500 20240717 -44.75 159000 20241115 6.16 305500 -44.75 20240717 159000 6.16 20241115 305500 -44.75 20240717 159000 6.16 20241115 1.20 N 011070 5000 1183 억 6239732 N N 755 N 00 N
7 20241128 110312 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 168300 -600 5 -0.36 4863583100 28829 24.10 169900 170200 167200 219500 118300 168900 168704.41 26.36 0 -6002 176433 172666 170733 166966 165033 171700 166000 1183 50600 5000 124980 100 1 23667107 39832 7.05 0.84 12 0.12 23881.00 199217.00 305500 20240717 -44.91 159000 20241115 5.85 305500 -44.91 20240717 159000 5.85 20241115 305500 -44.91 20240717 159000 5.85 20241115 1.20 N 011070 5000 1183 억 6239732 N N 755 N 00 N
8 20241128 100308 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 168600 -300 5 -0.18 3402579400 20172 16.86 169900 170200 167200 219500 118300 168900 168678.14 26.36 0 -4684 176433 172666 170733 166966 165033 171700 166000 1183 50600 5000 124980 100 1 23667107 39903 7.06 0.85 12 0.09 23881.00 199217.00 305500 20240717 -44.81 159000 20241115 6.04 305500 -44.81 20240717 159000 6.04 20241115 305500 -44.81 20240717 159000 6.04 20241115 1.20 N 011070 5000 1183 억 6239732 N N 755 N 00 N
9 20241128 090307 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 168700 -200 5 -0.12 839690500 4986 4.17 169900 169900 167200 219500 118300 168900 168407.87 26.36 0 -2136 176433 172666 170733 166966 165033 171700 166000 1183 50600 5000 124980 100 1 23667107 39926 7.06 0.85 12 0.02 23881.00 199217.00 305500 20240717 -44.78 159000 20241115 6.10 305500 -44.78 20240717 159000 6.10 20241115 305500 -44.78 20240717 159000 6.10 20241115 1.20 N 011070 5000 1183 억 6239732 N N 755 N 00 N
10 20241127 160301 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 168900 -4700 5 -2.71 20309914500 118975 85.87 174300 174500 168800 225500 121600 173600 170503.50 26.47 0 -28214 176800 175200 173100 171500 169400 176000 172300 1183 51900 5000 128460 100 1 23667107 39974 7.07 0.85 12 0.50 23881.00 199217.00 305500 20240717 -44.71 159000 20241115 6.23 305500 -44.71 20240717 159000 6.23 20241115 305500 -44.71 20240717 159000 6.23 20241115 1.25 N 011070 5000 1183 억 6265776 N N 755 N 00 N
11 20241127 150305 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 168900 -4700 5 -2.71 18382694300 107569 77.64 174300 174500 168800 225500 121600 173600 170673.67 26.47 0 -24738 176800 175200 173100 171500 169400 176000 172300 1183 51900 5000 128460 100 1 23667107 39974 7.07 0.85 12 0.45 23881.00 199217.00 305500 20240717 -44.71 159000 20241115 6.23 305500 -44.71 20240717 159000 6.23 20241115 305500 -44.71 20240717 159000 6.23 20241115 1.25 N 011070 5000 1183 억 6265776 N N 456 N 00 N
12 20241127 140305 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 170000 -3600 5 -2.07 15102209800 88231 63.68 174300 174500 168800 225500 121600 173600 170923.08 26.47 0 -19259 176800 175200 173100 171500 169400 176000 172300 1183 51900 5000 128460 100 1 23667107 40234 7.12 0.85 12 0.37 23881.00 199217.00 305500 20240717 -44.35 159000 20241115 6.92 305500 -44.35 20240717 159000 6.92 20241115 305500 -44.35 20240717 159000 6.92 20241115 1.25 N 011070 5000 1183 억 6265776 N N 456 N 00 N