ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005680/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
20241118,160204,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10080,-180,5,-1.75,1053494670,102897,83.49,10200,10350,10050,13330,7190,10260,10238.34,36.19,0,7296,10500,10380,10190,10070,9880,10285,9975,100,3070,500,7790,10,1,20000000,2016,14.57,0.38,12,0.51,692.00,26481.00,12110,20240430,-16.76,7990,20231115,26.16,12110,-16.76,20240430,8200,22.93,20240805,12110,-16.76,20240430,8080,24.75,20231120,0.47,N,005680,500,100 억,,7237960,N,N,0,N,00,N
20241118,150204,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10120,-140,5,-1.36,945361090,92174,74.78,10200,10350,10100,13330,7190,10260,10256.27,36.19,0,6188,10500,10380,10190,10070,9880,10285,9975,100,3070,500,7790,10,1,20000000,2024,14.62,0.38,12,0.46,692.00,26481.00,12110,20240430,-16.43,7990,20231115,26.66,12110,-16.43,20240430,8200,23.41,20240805,12110,-16.43,20240430,8080,25.25,20231120,0.47,N,005680,500,100 억,,7237960,N,N,0,N,00,N
20241118,140205,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10330,70,2,0.68,415550980,40354,32.74,10200,10350,10200,13330,7190,10260,10297.64,36.19,0,1340,10500,10380,10190,10070,9880,10285,9975,100,3070,500,7790,10,1,20000000,2066,14.93,0.39,12,0.20,692.00,26481.00,12110,20240430,-14.70,7990,20231115,29.29,12110,-14.70,20240430,8200,25.98,20240805,12110,-14.70,20240430,8080,27.85,20231120,0.47,N,005680,500,100 억,,7237960,N,N,0,N,00,N
20241118,130204,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10350,90,2,0.88,171258820,16599,13.47,10200,10350,10200,13330,7190,10260,10317.42,36.19,0,3,10500,10380,10190,10070,9880,10285,9975,100,3070,500,7790,10,1,20000000,2070,14.96,0.39,12,0.08,692.00,26481.00,12110,20240430,-14.53,7990,20231115,29.54,12110,-14.53,20240430,8200,26.22,20240805,12110,-14.53,20240430,8080,28.09,20231120,0.47,N,005680,500,100 억,,7237960,N,N,0,N,00,N
20241118,120205,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10330,70,2,0.68,117746860,11423,9.27,10200,10350,10200,13330,7190,10260,10307.88,36.19,0,2154,10500,10380,10190,10070,9880,10285,9975,100,3070,500,7790,10,1,20000000,2066,14.93,0.39,12,0.06,692.00,26481.00,12110,20240430,-14.70,7990,20231115,29.29,12110,-14.70,20240430,8200,25.98,20240805,12110,-14.70,20240430,8080,27.85,20231120,0.47,N,005680,500,100 억,,7237960,N,N,0,N,00,N
20241118,110205,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10310,50,2,0.49,96210560,9335,7.57,10200,10350,10200,13330,7190,10260,10306.43,36.19,0,1976,10500,10380,10190,10070,9880,10285,9975,100,3070,500,7790,10,1,20000000,2062,14.90,0.39,12,0.05,692.00,26481.00,12110,20240430,-14.86,7990,20231115,29.04,12110,-14.86,20240430,8200,25.73,20240805,12110,-14.86,20240430,8080,27.60,20231120,0.47,N,005680,500,100 억,,7237960,N,N,0,N,00,N
20241118,100206,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10340,80,2,0.78,83755070,8126,6.59,10200,10350,10200,13330,7190,10260,10307.05,36.19,0,1809,10500,10380,10190,10070,9880,10285,9975,100,3070,500,7790,10,1,20000000,2068,14.94,0.39,12,0.04,692.00,26481.00,12110,20240430,-14.62,7990,20231115,29.41,12110,-14.62,20240430,8200,26.10,20240805,12110,-14.62,20240430,8080,27.97,20231120,0.47,N,005680,500,100 억,,7237960,N,N,0,N,00,N
20241118,090204,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10200,-60,5,-0.58,1285200,126,0.10,10200,10200,10200,13330,7190,10260,10200.00,36.19,0,-5,10500,10380,10190,10070,9880,10285,9975,100,3070,500,7790,10,1,20000000,2040,14.74,0.39,12,0.00,692.00,26481.00,12110,20240430,-15.77,7990,20231115,27.66,12110,-15.77,20240430,8200,24.39,20240805,12110,-15.77,20240430,8080,26.24,20231120,0.47,N,005680,500,100 억,,7237960,N,N,0,N,00,N
20241115,160207,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10260,-40,5,-0.39,1254342300,123252,184.46,10300,10310,10000,13390,7210,10300,10177.05,36.08,0,22162,10460,10380,10320,10240,10180,10370,10230,100,3090,500,7820,10,1,20000000,2052,14.83,0.39,12,0.62,692.00,26481.00,12110,20240430,-15.28,7990,20231115,28.41,12110,-15.28,20240430,8200,25.12,20240805,12110,-15.28,20240430,7990,28.41,20231115,0.47,N,005680,500,100 억,,7215692,N,N,0,N,00,N
20241115,150211,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10290,-10,5,-0.10,1220392900,119952,179.53,10300,10300,10000,13390,7210,10300,10174.01,36.08,0,20983,10460,10380,10320,10240,10180,10370,10230,100,3090,500,7820,10,1,20000000,2058,14.87,0.39,12,0.60,692.00,26481.00,12110,20240430,-15.03,7990,20231115,28.79,12110,-15.03,20240430,8200,25.49,20240805,12110,-15.03,20240430,7990,28.79,20231115,0.47,N,005680,500,100 억,,7215692,N,N,0,N,00,N
20241115,140210,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10190,-110,5,-1.07,1066393960,104877,156.96,10300,10300,10000,13390,7210,10300,10168.04,36.08,0,17930,10460,10380,10320,10240,10180,10370,10230,100,3090,500,7820,10,1,20000000,2038,14.73,0.38,12,0.52,692.00,26481.00,12110,20240430,-15.85,7990,20231115,27.53,12110,-15.85,20240430,8200,24.27,20240805,12110,-15.85,20240430,7990,27.53,20231115,0.47,N,005680,500,100 억,,7215692,N,N,0,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 20241118 160204 55 60.00 KOSPI 전기.전자 N N N Y 60 N 10080 -180 5 -1.75 1053494670 102897 83.49 10200 10350 10050 13330 7190 10260 10238.34 36.19 0 7296 10500 10380 10190 10070 9880 10285 9975 100 3070 500 7790 10 1 20000000 2016 14.57 0.38 12 0.51 692.00 26481.00 12110 20240430 -16.76 7990 20231115 26.16 12110 -16.76 20240430 8200 22.93 20240805 12110 -16.76 20240430 8080 24.75 20231120 0.47 N 005680 500 100 억 7237960 N N 0 N 00 N
3 20241118 150204 55 60.00 KOSPI 전기.전자 N N N Y 60 N 10120 -140 5 -1.36 945361090 92174 74.78 10200 10350 10100 13330 7190 10260 10256.27 36.19 0 6188 10500 10380 10190 10070 9880 10285 9975 100 3070 500 7790 10 1 20000000 2024 14.62 0.38 12 0.46 692.00 26481.00 12110 20240430 -16.43 7990 20231115 26.66 12110 -16.43 20240430 8200 23.41 20240805 12110 -16.43 20240430 8080 25.25 20231120 0.47 N 005680 500 100 억 7237960 N N 0 N 00 N
4 20241118 140205 55 60.00 KOSPI 전기.전자 N N N Y 60 N 10330 70 2 0.68 415550980 40354 32.74 10200 10350 10200 13330 7190 10260 10297.64 36.19 0 1340 10500 10380 10190 10070 9880 10285 9975 100 3070 500 7790 10 1 20000000 2066 14.93 0.39 12 0.20 692.00 26481.00 12110 20240430 -14.70 7990 20231115 29.29 12110 -14.70 20240430 8200 25.98 20240805 12110 -14.70 20240430 8080 27.85 20231120 0.47 N 005680 500 100 억 7237960 N N 0 N 00 N
5 20241118 130204 55 60.00 KOSPI 전기.전자 N N N Y 60 N 10350 90 2 0.88 171258820 16599 13.47 10200 10350 10200 13330 7190 10260 10317.42 36.19 0 3 10500 10380 10190 10070 9880 10285 9975 100 3070 500 7790 10 1 20000000 2070 14.96 0.39 12 0.08 692.00 26481.00 12110 20240430 -14.53 7990 20231115 29.54 12110 -14.53 20240430 8200 26.22 20240805 12110 -14.53 20240430 8080 28.09 20231120 0.47 N 005680 500 100 억 7237960 N N 0 N 00 N
6 20241118 120205 55 60.00 KOSPI 전기.전자 N N N Y 60 N 10330 70 2 0.68 117746860 11423 9.27 10200 10350 10200 13330 7190 10260 10307.88 36.19 0 2154 10500 10380 10190 10070 9880 10285 9975 100 3070 500 7790 10 1 20000000 2066 14.93 0.39 12 0.06 692.00 26481.00 12110 20240430 -14.70 7990 20231115 29.29 12110 -14.70 20240430 8200 25.98 20240805 12110 -14.70 20240430 8080 27.85 20231120 0.47 N 005680 500 100 억 7237960 N N 0 N 00 N
7 20241118 110205 55 60.00 KOSPI 전기.전자 N N N Y 60 N 10310 50 2 0.49 96210560 9335 7.57 10200 10350 10200 13330 7190 10260 10306.43 36.19 0 1976 10500 10380 10190 10070 9880 10285 9975 100 3070 500 7790 10 1 20000000 2062 14.90 0.39 12 0.05 692.00 26481.00 12110 20240430 -14.86 7990 20231115 29.04 12110 -14.86 20240430 8200 25.73 20240805 12110 -14.86 20240430 8080 27.60 20231120 0.47 N 005680 500 100 억 7237960 N N 0 N 00 N
8 20241118 100206 55 60.00 KOSPI 전기.전자 N N N Y 60 N 10340 80 2 0.78 83755070 8126 6.59 10200 10350 10200 13330 7190 10260 10307.05 36.19 0 1809 10500 10380 10190 10070 9880 10285 9975 100 3070 500 7790 10 1 20000000 2068 14.94 0.39 12 0.04 692.00 26481.00 12110 20240430 -14.62 7990 20231115 29.41 12110 -14.62 20240430 8200 26.10 20240805 12110 -14.62 20240430 8080 27.97 20231120 0.47 N 005680 500 100 억 7237960 N N 0 N 00 N
9 20241118 090204 55 60.00 KOSPI 전기.전자 N N N Y 60 N 10200 -60 5 -0.58 1285200 126 0.10 10200 10200 10200 13330 7190 10260 10200.00 36.19 0 -5 10500 10380 10190 10070 9880 10285 9975 100 3070 500 7790 10 1 20000000 2040 14.74 0.39 12 0.00 692.00 26481.00 12110 20240430 -15.77 7990 20231115 27.66 12110 -15.77 20240430 8200 24.39 20240805 12110 -15.77 20240430 8080 26.24 20231120 0.47 N 005680 500 100 억 7237960 N N 0 N 00 N
10 20241115 160207 55 60.00 KOSPI 전기.전자 N N N Y 60 N 10260 -40 5 -0.39 1254342300 123252 184.46 10300 10310 10000 13390 7210 10300 10177.05 36.08 0 22162 10460 10380 10320 10240 10180 10370 10230 100 3090 500 7820 10 1 20000000 2052 14.83 0.39 12 0.62 692.00 26481.00 12110 20240430 -15.28 7990 20231115 28.41 12110 -15.28 20240430 8200 25.12 20240805 12110 -15.28 20240430 7990 28.41 20231115 0.47 N 005680 500 100 억 7215692 N N 0 N 00 N
11 20241115 150211 55 60.00 KOSPI 전기.전자 N N N Y 60 N 10290 -10 5 -0.10 1220392900 119952 179.53 10300 10300 10000 13390 7210 10300 10174.01 36.08 0 20983 10460 10380 10320 10240 10180 10370 10230 100 3090 500 7820 10 1 20000000 2058 14.87 0.39 12 0.60 692.00 26481.00 12110 20240430 -15.03 7990 20231115 28.79 12110 -15.03 20240430 8200 25.49 20240805 12110 -15.03 20240430 7990 28.79 20231115 0.47 N 005680 500 100 억 7215692 N N 0 N 00 N
12 20241115 140210 55 60.00 KOSPI 전기.전자 N N N Y 60 N 10190 -110 5 -1.07 1066393960 104877 156.96 10300 10300 10000 13390 7210 10300 10168.04 36.08 0 17930 10460 10380 10320 10240 10180 10370 10230 100 3090 500 7820 10 1 20000000 2038 14.73 0.38 12 0.52 692.00 26481.00 12110 20240430 -15.85 7990 20231115 27.53 12110 -15.85 20240430 8200 24.27 20240805 12110 -15.85 20240430 7990 27.53 20231115 0.47 N 005680 500 100 억 7215692 N N 0 N 00 N