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
336260/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
20241128,161256,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,18680,1690,2,9.95,18019833220,981796,299.82,16990,18750,16990,22050,11900,16990,18353.52,11.97,0,232896,18243,17616,17273,16646,16303,17445,16475,65,5060,100,12570,10,1,65493726,12234,-179.62,2.98,12,1.50,-104.00,6267.00,27300,20240523,-31.58,14100,20241115,32.48,27300,-31.58,20240523,14100,32.48,20241115,27300,-31.58,20240523,14100,32.48,20241115,1.18,N,336260,100,65 억,,7842045,N,N,39,N,00,N
20241128,151322,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,18550,1560,2,9.18,16789096160,915784,279.66,16990,18750,16990,22050,11900,16990,18333.03,11.97,0,210850,18243,17616,17273,16646,16303,17445,16475,65,5060,100,12570,10,1,65493726,12149,-178.37,2.96,12,1.40,-104.00,6267.00,27300,20240523,-32.05,14100,20241115,31.56,27300,-32.05,20240523,14100,31.56,20241115,27300,-32.05,20240523,14100,31.56,20241115,1.18,N,336260,100,65 억,,7842045,N,N,68,N,00,N
20241128,141319,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,18340,1350,2,7.95,14097792890,770124,235.18,16990,18750,16990,22050,11900,16990,18305.88,11.97,0,180791,18243,17616,17273,16646,16303,17445,16475,65,5060,100,12570,10,1,65493726,12012,-176.35,2.93,12,1.18,-104.00,6267.00,27300,20240523,-32.82,14100,20241115,30.07,27300,-32.82,20240523,14100,30.07,20241115,27300,-32.82,20240523,14100,30.07,20241115,1.18,N,336260,100,65 억,,7842045,N,N,68,N,00,N
20241128,131317,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,18190,1200,2,7.06,12546713350,685295,209.27,16990,18750,16990,22050,11900,16990,18308.49,11.97,0,140553,18243,17616,17273,16646,16303,17445,16475,65,5060,100,12570,10,1,65493726,11913,-174.90,2.90,12,1.05,-104.00,6267.00,27300,20240523,-33.37,14100,20241115,29.01,27300,-33.37,20240523,14100,29.01,20241115,27300,-33.37,20240523,14100,29.01,20241115,1.18,N,336260,100,65 억,,7842045,N,N,68,N,00,N
20241128,121315,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,18180,1190,2,7.00,12028464900,656830,200.58,16990,18750,16990,22050,11900,16990,18312.91,11.97,0,135328,18243,17616,17273,16646,16303,17445,16475,65,5060,100,12570,10,1,65493726,11907,-174.81,2.90,12,1.00,-104.00,6267.00,27300,20240523,-33.41,14100,20241115,28.94,27300,-33.41,20240523,14100,28.94,20241115,27300,-33.41,20240523,14100,28.94,20241115,1.18,N,336260,100,65 억,,7842045,N,N,68,N,00,N
20241128,111318,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,18270,1280,2,7.53,11346506270,619330,189.13,16990,18750,16990,22050,11900,16990,18320.62,11.97,0,124959,18243,17616,17273,16646,16303,17445,16475,65,5060,100,12570,10,1,65493726,11966,-175.67,2.92,12,0.95,-104.00,6267.00,27300,20240523,-33.08,14100,20241115,29.57,27300,-33.08,20240523,14100,29.57,20241115,27300,-33.08,20240523,14100,29.57,20241115,1.18,N,336260,100,65 억,,7842045,N,N,68,N,00,N
20241128,101317,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,18210,1220,2,7.18,10304892830,562142,171.66,16990,18750,16990,22050,11900,16990,18331.48,11.97,0,115193,18243,17616,17273,16646,16303,17445,16475,65,5060,100,12570,10,1,65493726,11926,-175.10,2.91,12,0.86,-104.00,6267.00,27300,20240523,-33.30,14100,20241115,29.15,27300,-33.30,20240523,14100,29.15,20241115,27300,-33.30,20240523,14100,29.15,20241115,1.18,N,336260,100,65 억,,7842045,N,N,68,N,00,N
20241128,091315,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,18160,1170,2,6.89,2772889950,154086,47.05,16990,18430,16990,22050,11900,16990,17995.74,11.97,0,54355,18243,17616,17273,16646,16303,17445,16475,65,5060,100,12570,10,1,65493726,11894,-174.62,2.90,12,0.24,-104.00,6267.00,27300,20240523,-33.48,14100,20241115,28.79,27300,-33.48,20240523,14100,28.79,20241115,27300,-33.48,20240523,14100,28.79,20241115,1.18,N,336260,100,65 억,,7842045,N,N,68,N,00,N
20241127,161242,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,16990,-900,5,-5.03,5626091760,326760,73.81,17700,17900,16930,23250,12530,17890,17217.66,12.12,0,-79859,18563,18226,17553,17216,16543,18395,17385,65,5360,100,13230,10,1,65493726,11127,-163.37,2.71,12,0.50,-104.00,6267.00,27300,20240523,-37.77,14100,20241115,20.50,27300,-37.77,20240523,14100,20.50,20241115,27300,-37.77,20240523,14100,20.50,20241115,1.25,N,336260,100,65 억,,7940480,N,N,68,N,00,N
20241127,151308,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,16960,-930,5,-5.20,5479376520,318121,71.86,17700,17900,16930,23250,12530,17890,17223.96,12.12,0,-80244,18563,18226,17553,17216,16543,18395,17385,65,5360,100,13230,10,1,65493726,11108,-163.08,2.71,12,0.49,-104.00,6267.00,27300,20240523,-37.88,14100,20241115,20.28,27300,-37.88,20240523,14100,20.28,20241115,27300,-37.88,20240523,14100,20.28,20241115,1.25,N,336260,100,65 억,,7940480,N,N,531,N,00,N
20241127,141302,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,17070,-820,5,-4.58,4847965250,280939,63.46,17700,17900,16930,23250,12530,17890,17256.04,12.12,0,-64500,18563,18226,17553,17216,16543,18395,17385,65,5360,100,13230,10,1,65493726,11180,-164.13,2.72,12,0.43,-104.00,6267.00,27300,20240523,-37.47,14100,20241115,21.06,27300,-37.47,20240523,14100,21.06,20241115,27300,-37.47,20240523,14100,21.06,20241115,1.25,N,336260,100,65 억,,7940480,N,N,531,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 161256 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 18680 1690 2 9.95 18019833220 981796 299.82 16990 18750 16990 22050 11900 16990 18353.52 11.97 0 232896 18243 17616 17273 16646 16303 17445 16475 65 5060 100 12570 10 1 65493726 12234 -179.62 2.98 12 1.50 -104.00 6267.00 27300 20240523 -31.58 14100 20241115 32.48 27300 -31.58 20240523 14100 32.48 20241115 27300 -31.58 20240523 14100 32.48 20241115 1.18 N 336260 100 65 억 7842045 N N 39 N 00 N
3 20241128 151322 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 18550 1560 2 9.18 16789096160 915784 279.66 16990 18750 16990 22050 11900 16990 18333.03 11.97 0 210850 18243 17616 17273 16646 16303 17445 16475 65 5060 100 12570 10 1 65493726 12149 -178.37 2.96 12 1.40 -104.00 6267.00 27300 20240523 -32.05 14100 20241115 31.56 27300 -32.05 20240523 14100 31.56 20241115 27300 -32.05 20240523 14100 31.56 20241115 1.18 N 336260 100 65 억 7842045 N N 68 N 00 N
4 20241128 141319 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 18340 1350 2 7.95 14097792890 770124 235.18 16990 18750 16990 22050 11900 16990 18305.88 11.97 0 180791 18243 17616 17273 16646 16303 17445 16475 65 5060 100 12570 10 1 65493726 12012 -176.35 2.93 12 1.18 -104.00 6267.00 27300 20240523 -32.82 14100 20241115 30.07 27300 -32.82 20240523 14100 30.07 20241115 27300 -32.82 20240523 14100 30.07 20241115 1.18 N 336260 100 65 억 7842045 N N 68 N 00 N
5 20241128 131317 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 18190 1200 2 7.06 12546713350 685295 209.27 16990 18750 16990 22050 11900 16990 18308.49 11.97 0 140553 18243 17616 17273 16646 16303 17445 16475 65 5060 100 12570 10 1 65493726 11913 -174.90 2.90 12 1.05 -104.00 6267.00 27300 20240523 -33.37 14100 20241115 29.01 27300 -33.37 20240523 14100 29.01 20241115 27300 -33.37 20240523 14100 29.01 20241115 1.18 N 336260 100 65 억 7842045 N N 68 N 00 N
6 20241128 121315 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 18180 1190 2 7.00 12028464900 656830 200.58 16990 18750 16990 22050 11900 16990 18312.91 11.97 0 135328 18243 17616 17273 16646 16303 17445 16475 65 5060 100 12570 10 1 65493726 11907 -174.81 2.90 12 1.00 -104.00 6267.00 27300 20240523 -33.41 14100 20241115 28.94 27300 -33.41 20240523 14100 28.94 20241115 27300 -33.41 20240523 14100 28.94 20241115 1.18 N 336260 100 65 억 7842045 N N 68 N 00 N
7 20241128 111318 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 18270 1280 2 7.53 11346506270 619330 189.13 16990 18750 16990 22050 11900 16990 18320.62 11.97 0 124959 18243 17616 17273 16646 16303 17445 16475 65 5060 100 12570 10 1 65493726 11966 -175.67 2.92 12 0.95 -104.00 6267.00 27300 20240523 -33.08 14100 20241115 29.57 27300 -33.08 20240523 14100 29.57 20241115 27300 -33.08 20240523 14100 29.57 20241115 1.18 N 336260 100 65 억 7842045 N N 68 N 00 N
8 20241128 101317 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 18210 1220 2 7.18 10304892830 562142 171.66 16990 18750 16990 22050 11900 16990 18331.48 11.97 0 115193 18243 17616 17273 16646 16303 17445 16475 65 5060 100 12570 10 1 65493726 11926 -175.10 2.91 12 0.86 -104.00 6267.00 27300 20240523 -33.30 14100 20241115 29.15 27300 -33.30 20240523 14100 29.15 20241115 27300 -33.30 20240523 14100 29.15 20241115 1.18 N 336260 100 65 억 7842045 N N 68 N 00 N
9 20241128 091315 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 18160 1170 2 6.89 2772889950 154086 47.05 16990 18430 16990 22050 11900 16990 17995.74 11.97 0 54355 18243 17616 17273 16646 16303 17445 16475 65 5060 100 12570 10 1 65493726 11894 -174.62 2.90 12 0.24 -104.00 6267.00 27300 20240523 -33.48 14100 20241115 28.79 27300 -33.48 20240523 14100 28.79 20241115 27300 -33.48 20240523 14100 28.79 20241115 1.18 N 336260 100 65 억 7842045 N N 68 N 00 N
10 20241127 161242 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 16990 -900 5 -5.03 5626091760 326760 73.81 17700 17900 16930 23250 12530 17890 17217.66 12.12 0 -79859 18563 18226 17553 17216 16543 18395 17385 65 5360 100 13230 10 1 65493726 11127 -163.37 2.71 12 0.50 -104.00 6267.00 27300 20240523 -37.77 14100 20241115 20.50 27300 -37.77 20240523 14100 20.50 20241115 27300 -37.77 20240523 14100 20.50 20241115 1.25 N 336260 100 65 억 7940480 N N 68 N 00 N
11 20241127 151308 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 16960 -930 5 -5.20 5479376520 318121 71.86 17700 17900 16930 23250 12530 17890 17223.96 12.12 0 -80244 18563 18226 17553 17216 16543 18395 17385 65 5360 100 13230 10 1 65493726 11108 -163.08 2.71 12 0.49 -104.00 6267.00 27300 20240523 -37.88 14100 20241115 20.28 27300 -37.88 20240523 14100 20.28 20241115 27300 -37.88 20240523 14100 20.28 20241115 1.25 N 336260 100 65 억 7940480 N N 531 N 00 N
12 20241127 141302 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 17070 -820 5 -4.58 4847965250 280939 63.46 17700 17900 16930 23250 12530 17890 17256.04 12.12 0 -64500 18563 18226 17553 17216 16543 18395 17385 65 5360 100 13230 10 1 65493726 11180 -164.13 2.72 12 0.43 -104.00 6267.00 27300 20240523 -37.47 14100 20241115 21.06 27300 -37.47 20240523 14100 21.06 20241115 27300 -37.47 20240523 14100 21.06 20241115 1.25 N 336260 100 65 억 7940480 N N 531 N 00 N