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
267260/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
20241128,161148,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,347000,-14500,5,-4.01,94513328500,271343,110.51,358000,360000,342000,469500,253500,361500,348315.60,35.91,0,-10087,385833,373666,365833,353666,345833,369750,349750,1802,108000,5000,260280,500,1,36047135,125084,48.27,11.76,12,0.75,7189.00,29500.00,413500,20241112,-16.08,78800,20231213,340.36,413500,-16.08,20241112,79400,337.03,20240102,413500,-16.08,20241112,78800,340.36,20231213,0.43,N,267260,5000,1802 억,,12943073,N,N,1743,N,00,N
20241128,151211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,346000,-15500,5,-4.29,88506944000,254011,103.45,358000,360000,342000,469500,253500,361500,348433.64,35.91,0,-11775,385833,373666,365833,353666,345833,369750,349750,1802,108000,5000,260280,500,1,36047135,124723,48.13,11.73,12,0.70,7189.00,29500.00,413500,20241112,-16.32,78800,20231213,339.09,413500,-16.32,20241112,79400,335.77,20240102,413500,-16.32,20241112,78800,339.09,20231213,0.43,N,267260,5000,1802 억,,12943073,N,N,187,N,00,N
20241128,141207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,349000,-12500,5,-3.46,78004879000,223725,91.11,358000,360000,342000,469500,253500,361500,348659.87,35.91,0,-4959,385833,373666,365833,353666,345833,369750,349750,1802,108000,5000,260280,500,1,36047135,125805,48.55,11.83,12,0.62,7189.00,29500.00,413500,20241112,-15.60,78800,20231213,342.89,413500,-15.60,20241112,79400,339.55,20240102,413500,-15.60,20241112,78800,342.89,20231213,0.43,N,267260,5000,1802 억,,12943073,N,N,187,N,00,N
20241128,131207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,347500,-14000,5,-3.87,72031600000,206527,84.11,358000,360000,342000,469500,253500,361500,348771.14,35.91,0,-5213,385833,373666,365833,353666,345833,369750,349750,1802,108000,5000,260280,500,1,36047135,125264,48.34,11.78,12,0.57,7189.00,29500.00,413500,20241112,-15.96,78800,20231213,340.99,413500,-15.96,20241112,79400,337.66,20240102,413500,-15.96,20241112,78800,340.99,20231213,0.43,N,267260,5000,1802 억,,12943073,N,N,187,N,00,N
20241128,121206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,348500,-13000,5,-3.60,66451238000,190470,77.57,358000,360000,342000,469500,253500,361500,348875.43,35.91,0,-3265,385833,373666,365833,353666,345833,369750,349750,1802,108000,5000,260280,500,1,36047135,125624,48.48,11.81,12,0.53,7189.00,29500.00,413500,20241112,-15.72,78800,20231213,342.26,413500,-15.72,20241112,79400,338.92,20240102,413500,-15.72,20241112,78800,342.26,20231213,0.43,N,267260,5000,1802 억,,12943073,N,N,187,N,00,N
20241128,111209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,350500,-11000,5,-3.04,61920140000,177491,72.28,358000,360000,342000,469500,253500,361500,348858.28,35.91,0,-2623,385833,373666,365833,353666,345833,369750,349750,1802,108000,5000,260280,500,1,36047135,126345,48.76,11.88,12,0.49,7189.00,29500.00,413500,20241112,-15.24,78800,20231213,344.80,413500,-15.24,20241112,79400,341.44,20240102,413500,-15.24,20241112,78800,344.80,20231213,0.43,N,267260,5000,1802 억,,12943073,N,N,187,N,00,N
20241128,101207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,350500,-11000,5,-3.04,46794125000,134548,54.80,358000,360000,342000,469500,253500,361500,347780.05,35.91,0,-6407,385833,373666,365833,353666,345833,369750,349750,1802,108000,5000,260280,500,1,36047135,126345,48.76,11.88,12,0.37,7189.00,29500.00,413500,20241112,-15.24,78800,20231213,344.80,413500,-15.24,20241112,79400,341.44,20240102,413500,-15.24,20241112,78800,344.80,20231213,0.43,N,267260,5000,1802 억,,12943073,N,N,187,N,00,N
20241128,091204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,348500,-13000,5,-3.60,15715792000,44527,18.13,358000,360000,348000,469500,253500,361500,352935.48,35.91,0,-981,385833,373666,365833,353666,345833,369750,349750,1802,108000,5000,260280,500,1,36047135,125624,48.48,11.81,12,0.12,7189.00,29500.00,413500,20241112,-15.72,78800,20231213,342.26,413500,-15.72,20241112,79400,338.92,20240102,413500,-15.72,20241112,78800,342.26,20231213,0.43,N,267260,5000,1802 억,,12943073,N,N,187,N,00,N
20241127,161135,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,361500,-3500,5,-0.96,89217650000,243579,76.51,370500,378000,358000,474500,255500,365000,366294.19,35.87,0,17488,391333,378166,369333,356166,347333,373750,351750,1802,109500,5000,262800,500,1,36047135,130310,50.29,12.25,12,0.68,7189.00,29500.00,413500,20241112,-12.58,78800,20231213,358.76,413500,-12.58,20241112,79400,355.29,20240102,413500,-12.58,20241112,78800,358.76,20231213,0.45,N,267260,5000,1802 억,,12929804,N,N,187,N,00,N
20241127,151159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,359000,-6000,5,-1.64,83790763000,228536,71.79,370500,378000,358000,474500,255500,365000,366641.46,35.87,0,15070,391333,378166,369333,356166,347333,373750,351750,1802,109500,5000,262800,500,1,36047135,129409,49.94,12.17,12,0.63,7189.00,29500.00,413500,20241112,-13.18,78800,20231213,355.58,413500,-13.18,20241112,79400,352.14,20240102,413500,-13.18,20241112,78800,355.58,20231213,0.45,N,267260,5000,1802 억,,12929804,N,N,77,N,00,N
20241127,141154,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,361000,-4000,5,-1.10,74128581000,201688,63.35,370500,378000,358000,474500,255500,365000,367540.94,35.87,0,16551,391333,378166,369333,356166,347333,373750,351750,1802,109500,5000,262800,500,1,36047135,130130,50.22,12.24,12,0.56,7189.00,29500.00,413500,20241112,-12.70,78800,20231213,358.12,413500,-12.70,20241112,79400,354.66,20240102,413500,-12.70,20241112,78800,358.12,20231213,0.45,N,267260,5000,1802 억,,12929804,N,N,77,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 161148 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 347000 -14500 5 -4.01 94513328500 271343 110.51 358000 360000 342000 469500 253500 361500 348315.60 35.91 0 -10087 385833 373666 365833 353666 345833 369750 349750 1802 108000 5000 260280 500 1 36047135 125084 48.27 11.76 12 0.75 7189.00 29500.00 413500 20241112 -16.08 78800 20231213 340.36 413500 -16.08 20241112 79400 337.03 20240102 413500 -16.08 20241112 78800 340.36 20231213 0.43 N 267260 5000 1802 억 12943073 N N 1743 N 00 N
3 20241128 151211 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 346000 -15500 5 -4.29 88506944000 254011 103.45 358000 360000 342000 469500 253500 361500 348433.64 35.91 0 -11775 385833 373666 365833 353666 345833 369750 349750 1802 108000 5000 260280 500 1 36047135 124723 48.13 11.73 12 0.70 7189.00 29500.00 413500 20241112 -16.32 78800 20231213 339.09 413500 -16.32 20241112 79400 335.77 20240102 413500 -16.32 20241112 78800 339.09 20231213 0.43 N 267260 5000 1802 억 12943073 N N 187 N 00 N
4 20241128 141207 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 349000 -12500 5 -3.46 78004879000 223725 91.11 358000 360000 342000 469500 253500 361500 348659.87 35.91 0 -4959 385833 373666 365833 353666 345833 369750 349750 1802 108000 5000 260280 500 1 36047135 125805 48.55 11.83 12 0.62 7189.00 29500.00 413500 20241112 -15.60 78800 20231213 342.89 413500 -15.60 20241112 79400 339.55 20240102 413500 -15.60 20241112 78800 342.89 20231213 0.43 N 267260 5000 1802 억 12943073 N N 187 N 00 N
5 20241128 131207 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 347500 -14000 5 -3.87 72031600000 206527 84.11 358000 360000 342000 469500 253500 361500 348771.14 35.91 0 -5213 385833 373666 365833 353666 345833 369750 349750 1802 108000 5000 260280 500 1 36047135 125264 48.34 11.78 12 0.57 7189.00 29500.00 413500 20241112 -15.96 78800 20231213 340.99 413500 -15.96 20241112 79400 337.66 20240102 413500 -15.96 20241112 78800 340.99 20231213 0.43 N 267260 5000 1802 억 12943073 N N 187 N 00 N
6 20241128 121206 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 348500 -13000 5 -3.60 66451238000 190470 77.57 358000 360000 342000 469500 253500 361500 348875.43 35.91 0 -3265 385833 373666 365833 353666 345833 369750 349750 1802 108000 5000 260280 500 1 36047135 125624 48.48 11.81 12 0.53 7189.00 29500.00 413500 20241112 -15.72 78800 20231213 342.26 413500 -15.72 20241112 79400 338.92 20240102 413500 -15.72 20241112 78800 342.26 20231213 0.43 N 267260 5000 1802 억 12943073 N N 187 N 00 N
7 20241128 111209 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 350500 -11000 5 -3.04 61920140000 177491 72.28 358000 360000 342000 469500 253500 361500 348858.28 35.91 0 -2623 385833 373666 365833 353666 345833 369750 349750 1802 108000 5000 260280 500 1 36047135 126345 48.76 11.88 12 0.49 7189.00 29500.00 413500 20241112 -15.24 78800 20231213 344.80 413500 -15.24 20241112 79400 341.44 20240102 413500 -15.24 20241112 78800 344.80 20231213 0.43 N 267260 5000 1802 억 12943073 N N 187 N 00 N
8 20241128 101207 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 350500 -11000 5 -3.04 46794125000 134548 54.80 358000 360000 342000 469500 253500 361500 347780.05 35.91 0 -6407 385833 373666 365833 353666 345833 369750 349750 1802 108000 5000 260280 500 1 36047135 126345 48.76 11.88 12 0.37 7189.00 29500.00 413500 20241112 -15.24 78800 20231213 344.80 413500 -15.24 20241112 79400 341.44 20240102 413500 -15.24 20241112 78800 344.80 20231213 0.43 N 267260 5000 1802 억 12943073 N N 187 N 00 N
9 20241128 091204 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 348500 -13000 5 -3.60 15715792000 44527 18.13 358000 360000 348000 469500 253500 361500 352935.48 35.91 0 -981 385833 373666 365833 353666 345833 369750 349750 1802 108000 5000 260280 500 1 36047135 125624 48.48 11.81 12 0.12 7189.00 29500.00 413500 20241112 -15.72 78800 20231213 342.26 413500 -15.72 20241112 79400 338.92 20240102 413500 -15.72 20241112 78800 342.26 20231213 0.43 N 267260 5000 1802 억 12943073 N N 187 N 00 N
10 20241127 161135 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 361500 -3500 5 -0.96 89217650000 243579 76.51 370500 378000 358000 474500 255500 365000 366294.19 35.87 0 17488 391333 378166 369333 356166 347333 373750 351750 1802 109500 5000 262800 500 1 36047135 130310 50.29 12.25 12 0.68 7189.00 29500.00 413500 20241112 -12.58 78800 20231213 358.76 413500 -12.58 20241112 79400 355.29 20240102 413500 -12.58 20241112 78800 358.76 20231213 0.45 N 267260 5000 1802 억 12929804 N N 187 N 00 N
11 20241127 151159 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 359000 -6000 5 -1.64 83790763000 228536 71.79 370500 378000 358000 474500 255500 365000 366641.46 35.87 0 15070 391333 378166 369333 356166 347333 373750 351750 1802 109500 5000 262800 500 1 36047135 129409 49.94 12.17 12 0.63 7189.00 29500.00 413500 20241112 -13.18 78800 20231213 355.58 413500 -13.18 20241112 79400 352.14 20240102 413500 -13.18 20241112 78800 355.58 20231213 0.45 N 267260 5000 1802 억 12929804 N N 77 N 00 N
12 20241127 141154 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 361000 -4000 5 -1.10 74128581000 201688 63.35 370500 378000 358000 474500 255500 365000 367540.94 35.87 0 16551 391333 378166 369333 356166 347333 373750 351750 1802 109500 5000 262800 500 1 36047135 130130 50.22 12.24 12 0.56 7189.00 29500.00 413500 20241112 -12.70 78800 20231213 358.12 413500 -12.70 20241112 79400 354.66 20240102 413500 -12.70 20241112 78800 358.12 20231213 0.45 N 267260 5000 1802 억 12929804 N N 77 N 00 N