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
066970/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
20241128,160647,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,104400,3700,2,3.67,21476244500,206222,94.63,101500,106800,100900,130900,70500,100700,104141.32,21.09,0,54184,113433,107066,103633,97266,93833,105350,95550,181,30200,500,70490,100,1,36296338,37893,-19.43,3.43,12,0.57,-5372.00,30468.00,217000,20240102,-51.89,82900,20240910,25.93,217000,-51.89,20240102,82900,25.93,20240910,217000,-51.89,20240102,82900,25.93,20240910,1.35,N,066970,500,181 억,,7653708,N,N,24528,N,00,N
20241128,150658,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,106100,5400,2,5.36,17044073200,164016,75.26,101500,106800,100900,130900,70500,100700,103917.88,21.09,0,42386,113433,107066,103633,97266,93833,105350,95550,181,30200,500,70490,100,1,36296338,38510,-19.75,3.48,12,0.45,-5372.00,30468.00,217000,20240102,-51.11,82900,20240910,27.99,217000,-51.11,20240102,82900,27.99,20240910,217000,-51.11,20240102,82900,27.99,20240910,1.35,N,066970,500,181 억,,7653708,N,N,2144,N,00,N
20241128,140657,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,104800,4100,2,4.07,13632029900,131743,60.45,101500,105700,100900,130900,70500,100700,103475.22,21.09,0,27534,113433,107066,103633,97266,93833,105350,95550,181,30200,500,70490,100,1,36296338,38039,-19.51,3.44,12,0.36,-5372.00,30468.00,217000,20240102,-51.71,82900,20240910,26.42,217000,-51.71,20240102,82900,26.42,20240910,217000,-51.71,20240102,82900,26.42,20240910,1.35,N,066970,500,181 억,,7653708,N,N,2144,N,00,N
20241128,130655,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,104200,3500,2,3.48,12120419800,117236,53.79,101500,105700,100900,130900,70500,100700,103385.67,21.09,0,23157,113433,107066,103633,97266,93833,105350,95550,181,30200,500,70490,100,1,36296338,37821,-19.40,3.42,12,0.32,-5372.00,30468.00,217000,20240102,-51.98,82900,20240910,25.69,217000,-51.98,20240102,82900,25.69,20240910,217000,-51.98,20240102,82900,25.69,20240910,1.35,N,066970,500,181 억,,7653708,N,N,2144,N,00,N
20241128,120658,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,104400,3700,2,3.67,11248125800,108894,49.97,101500,105700,100900,130900,70500,100700,103295.17,21.09,0,21581,113433,107066,103633,97266,93833,105350,95550,181,30200,500,70490,100,1,36296338,37893,-19.43,3.43,12,0.30,-5372.00,30468.00,217000,20240102,-51.89,82900,20240910,25.93,217000,-51.89,20240102,82900,25.93,20240910,217000,-51.89,20240102,82900,25.93,20240910,1.35,N,066970,500,181 억,,7653708,N,N,2144,N,00,N
20241128,110700,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,105000,4300,2,4.27,9150176600,88896,40.79,101500,105500,100900,130900,70500,100700,102932.21,21.09,0,10809,113433,107066,103633,97266,93833,105350,95550,181,30200,500,70490,100,1,36296338,38111,-19.55,3.45,12,0.24,-5372.00,30468.00,217000,20240102,-51.61,82900,20240910,26.66,217000,-51.61,20240102,82900,26.66,20240910,217000,-51.61,20240102,82900,26.66,20240910,1.35,N,066970,500,181 억,,7653708,N,N,2144,N,00,N
20241128,100658,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,101800,1100,2,1.09,4782591700,46852,21.50,101500,103400,100900,130900,70500,100700,102079.83,21.09,0,-4714,113433,107066,103633,97266,93833,105350,95550,181,30200,500,70490,100,1,36296338,36950,-18.95,3.34,12,0.13,-5372.00,30468.00,217000,20240102,-53.09,82900,20240910,22.80,217000,-53.09,20240102,82900,22.80,20240910,217000,-53.09,20240102,82900,22.80,20240910,1.35,N,066970,500,181 억,,7653708,N,N,2144,N,00,N
20241128,090656,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,102700,2000,2,1.99,1545845500,15137,6.95,101500,103100,100900,130900,70500,100700,102127.22,21.09,0,-1945,113433,107066,103633,97266,93833,105350,95550,181,30200,500,70490,100,1,36296338,37276,-19.12,3.37,12,0.04,-5372.00,30468.00,217000,20240102,-52.67,82900,20240910,23.88,217000,-52.67,20240102,82900,23.88,20240910,217000,-52.67,20240102,82900,23.88,20240910,1.35,N,066970,500,181 억,,7653708,N,N,2144,N,00,N
20241127,160641,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,100700,-6500,5,-6.06,22144100600,212221,91.65,107500,110000,100200,139300,75100,107200,104352.77,21.17,0,-28266,116266,111732,109266,104732,102266,110500,103500,181,32100,500,75040,100,1,36296338,36550,-18.75,3.31,12,0.58,-5372.00,30468.00,217000,20240102,-53.59,82900,20240910,21.47,217000,-53.59,20240102,82900,21.47,20240910,217000,-53.59,20240102,82900,21.47,20240910,1.37,N,066970,500,181 억,,7683909,N,N,2144,N,00,N
20241127,150653,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,100600,-6600,5,-6.16,18840941800,179358,77.46,107500,110000,100500,139300,75100,107200,105045.59,21.17,0,-22127,116266,111732,109266,104732,102266,110500,103500,181,32100,500,75040,100,1,36296338,36514,-18.73,3.30,12,0.49,-5372.00,30468.00,217000,20240102,-53.64,82900,20240910,21.35,217000,-53.64,20240102,82900,21.35,20240910,217000,-53.64,20240102,82900,21.35,20240910,1.37,N,066970,500,181 억,,7683909,N,N,1656,N,00,N
20241127,140653,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,103300,-3900,5,-3.64,13769209000,129543,55.95,107500,110000,103100,139300,75100,107200,106290.08,21.17,0,-16175,116266,111732,109266,104732,102266,110500,103500,181,32100,500,75040,100,1,36296338,37494,-19.23,3.39,12,0.36,-5372.00,30468.00,217000,20240102,-52.40,82900,20240910,24.61,217000,-52.40,20240102,82900,24.61,20240910,217000,-52.40,20240102,82900,24.61,20240910,1.37,N,066970,500,181 억,,7683909,N,N,1656,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 160647 57 100.00 KOSPI200 전기.전자 N N N N Y 104400 3700 2 3.67 21476244500 206222 94.63 101500 106800 100900 130900 70500 100700 104141.32 21.09 0 54184 113433 107066 103633 97266 93833 105350 95550 181 30200 500 70490 100 1 36296338 37893 -19.43 3.43 12 0.57 -5372.00 30468.00 217000 20240102 -51.89 82900 20240910 25.93 217000 -51.89 20240102 82900 25.93 20240910 217000 -51.89 20240102 82900 25.93 20240910 1.35 N 066970 500 181 억 7653708 N N 24528 N 00 N
3 20241128 150658 57 100.00 KOSPI200 전기.전자 N N N N Y 106100 5400 2 5.36 17044073200 164016 75.26 101500 106800 100900 130900 70500 100700 103917.88 21.09 0 42386 113433 107066 103633 97266 93833 105350 95550 181 30200 500 70490 100 1 36296338 38510 -19.75 3.48 12 0.45 -5372.00 30468.00 217000 20240102 -51.11 82900 20240910 27.99 217000 -51.11 20240102 82900 27.99 20240910 217000 -51.11 20240102 82900 27.99 20240910 1.35 N 066970 500 181 억 7653708 N N 2144 N 00 N
4 20241128 140657 57 100.00 KOSPI200 전기.전자 N N N N Y 104800 4100 2 4.07 13632029900 131743 60.45 101500 105700 100900 130900 70500 100700 103475.22 21.09 0 27534 113433 107066 103633 97266 93833 105350 95550 181 30200 500 70490 100 1 36296338 38039 -19.51 3.44 12 0.36 -5372.00 30468.00 217000 20240102 -51.71 82900 20240910 26.42 217000 -51.71 20240102 82900 26.42 20240910 217000 -51.71 20240102 82900 26.42 20240910 1.35 N 066970 500 181 억 7653708 N N 2144 N 00 N
5 20241128 130655 57 100.00 KOSPI200 전기.전자 N N N N Y 104200 3500 2 3.48 12120419800 117236 53.79 101500 105700 100900 130900 70500 100700 103385.67 21.09 0 23157 113433 107066 103633 97266 93833 105350 95550 181 30200 500 70490 100 1 36296338 37821 -19.40 3.42 12 0.32 -5372.00 30468.00 217000 20240102 -51.98 82900 20240910 25.69 217000 -51.98 20240102 82900 25.69 20240910 217000 -51.98 20240102 82900 25.69 20240910 1.35 N 066970 500 181 억 7653708 N N 2144 N 00 N
6 20241128 120658 57 100.00 KOSPI200 전기.전자 N N N N Y 104400 3700 2 3.67 11248125800 108894 49.97 101500 105700 100900 130900 70500 100700 103295.17 21.09 0 21581 113433 107066 103633 97266 93833 105350 95550 181 30200 500 70490 100 1 36296338 37893 -19.43 3.43 12 0.30 -5372.00 30468.00 217000 20240102 -51.89 82900 20240910 25.93 217000 -51.89 20240102 82900 25.93 20240910 217000 -51.89 20240102 82900 25.93 20240910 1.35 N 066970 500 181 억 7653708 N N 2144 N 00 N
7 20241128 110700 57 100.00 KOSPI200 전기.전자 N N N N Y 105000 4300 2 4.27 9150176600 88896 40.79 101500 105500 100900 130900 70500 100700 102932.21 21.09 0 10809 113433 107066 103633 97266 93833 105350 95550 181 30200 500 70490 100 1 36296338 38111 -19.55 3.45 12 0.24 -5372.00 30468.00 217000 20240102 -51.61 82900 20240910 26.66 217000 -51.61 20240102 82900 26.66 20240910 217000 -51.61 20240102 82900 26.66 20240910 1.35 N 066970 500 181 억 7653708 N N 2144 N 00 N
8 20241128 100658 57 100.00 KOSPI200 전기.전자 N N N N Y 101800 1100 2 1.09 4782591700 46852 21.50 101500 103400 100900 130900 70500 100700 102079.83 21.09 0 -4714 113433 107066 103633 97266 93833 105350 95550 181 30200 500 70490 100 1 36296338 36950 -18.95 3.34 12 0.13 -5372.00 30468.00 217000 20240102 -53.09 82900 20240910 22.80 217000 -53.09 20240102 82900 22.80 20240910 217000 -53.09 20240102 82900 22.80 20240910 1.35 N 066970 500 181 억 7653708 N N 2144 N 00 N
9 20241128 090656 57 100.00 KOSPI200 전기.전자 N N N N Y 102700 2000 2 1.99 1545845500 15137 6.95 101500 103100 100900 130900 70500 100700 102127.22 21.09 0 -1945 113433 107066 103633 97266 93833 105350 95550 181 30200 500 70490 100 1 36296338 37276 -19.12 3.37 12 0.04 -5372.00 30468.00 217000 20240102 -52.67 82900 20240910 23.88 217000 -52.67 20240102 82900 23.88 20240910 217000 -52.67 20240102 82900 23.88 20240910 1.35 N 066970 500 181 억 7653708 N N 2144 N 00 N
10 20241127 160641 57 100.00 KOSPI200 전기.전자 N N N N Y 100700 -6500 5 -6.06 22144100600 212221 91.65 107500 110000 100200 139300 75100 107200 104352.77 21.17 0 -28266 116266 111732 109266 104732 102266 110500 103500 181 32100 500 75040 100 1 36296338 36550 -18.75 3.31 12 0.58 -5372.00 30468.00 217000 20240102 -53.59 82900 20240910 21.47 217000 -53.59 20240102 82900 21.47 20240910 217000 -53.59 20240102 82900 21.47 20240910 1.37 N 066970 500 181 억 7683909 N N 2144 N 00 N
11 20241127 150653 57 100.00 KOSPI200 전기.전자 N N N N Y 100600 -6600 5 -6.16 18840941800 179358 77.46 107500 110000 100500 139300 75100 107200 105045.59 21.17 0 -22127 116266 111732 109266 104732 102266 110500 103500 181 32100 500 75040 100 1 36296338 36514 -18.73 3.30 12 0.49 -5372.00 30468.00 217000 20240102 -53.64 82900 20240910 21.35 217000 -53.64 20240102 82900 21.35 20240910 217000 -53.64 20240102 82900 21.35 20240910 1.37 N 066970 500 181 억 7683909 N N 1656 N 00 N
12 20241127 140653 57 100.00 KOSPI200 전기.전자 N N N N Y 103300 -3900 5 -3.64 13769209000 129543 55.95 107500 110000 103100 139300 75100 107200 106290.08 21.17 0 -16175 116266 111732 109266 104732 102266 110500 103500 181 32100 500 75040 100 1 36296338 37494 -19.23 3.39 12 0.36 -5372.00 30468.00 217000 20240102 -52.40 82900 20240910 24.61 217000 -52.40 20240102 82900 24.61 20240910 217000 -52.40 20240102 82900 24.61 20240910 1.37 N 066970 500 181 억 7683909 N N 1656 N 00 N