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
007610/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
20241118,160221,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231109,0.00,3000,20231109,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231120,3000,0.00,20231120,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N
20241118,150222,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231109,0.00,3000,20231109,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231120,3000,0.00,20231120,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N
20241118,140222,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231109,0.00,3000,20231109,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231120,3000,0.00,20231120,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N
20241118,130222,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231109,0.00,3000,20231109,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231120,3000,0.00,20231120,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N
20241118,120223,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231109,0.00,3000,20231109,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231120,3000,0.00,20231120,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N
20241118,110222,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231109,0.00,3000,20231109,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231120,3000,0.00,20231120,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N
20241118,100223,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231109,0.00,3000,20231109,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231120,3000,0.00,20231120,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N
20241118,090220,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231109,0.00,3000,20231109,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231120,3000,0.00,20231120,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N
20241115,160225,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231108,0.00,3000,20231108,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231115,3000,0.00,20231115,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N
20241115,150230,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231108,0.00,3000,20231108,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231115,3000,0.00,20231115,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N
20241115,140229,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231108,0.00,3000,20231108,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231115,3000,0.00,20231115,0.12,N,007610,500,90 억,,1011754,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 160221 58 100.00 KOSPI 전기.전자 N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3900 2100 3000 0.00 5.62 0 0 3000 3000 3000 3000 3000 3000 3000 90 900 500 0 5 1 18000000 540 -3.29 2.33 12 0.00 -912.00 1287.00 3000 20231109 0.00 3000 20231109 0.00 3000 0.00 20240102 3000 0.00 20240102 3000 0.00 20231120 3000 0.00 20231120 0.12 N 007610 500 90 억 1011754 N N 0 N 00 N
3 20241118 150222 58 100.00 KOSPI 전기.전자 N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3900 2100 3000 0.00 5.62 0 0 3000 3000 3000 3000 3000 3000 3000 90 900 500 0 5 1 18000000 540 -3.29 2.33 12 0.00 -912.00 1287.00 3000 20231109 0.00 3000 20231109 0.00 3000 0.00 20240102 3000 0.00 20240102 3000 0.00 20231120 3000 0.00 20231120 0.12 N 007610 500 90 억 1011754 N N 0 N 00 N
4 20241118 140222 58 100.00 KOSPI 전기.전자 N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3900 2100 3000 0.00 5.62 0 0 3000 3000 3000 3000 3000 3000 3000 90 900 500 0 5 1 18000000 540 -3.29 2.33 12 0.00 -912.00 1287.00 3000 20231109 0.00 3000 20231109 0.00 3000 0.00 20240102 3000 0.00 20240102 3000 0.00 20231120 3000 0.00 20231120 0.12 N 007610 500 90 억 1011754 N N 0 N 00 N
5 20241118 130222 58 100.00 KOSPI 전기.전자 N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3900 2100 3000 0.00 5.62 0 0 3000 3000 3000 3000 3000 3000 3000 90 900 500 0 5 1 18000000 540 -3.29 2.33 12 0.00 -912.00 1287.00 3000 20231109 0.00 3000 20231109 0.00 3000 0.00 20240102 3000 0.00 20240102 3000 0.00 20231120 3000 0.00 20231120 0.12 N 007610 500 90 억 1011754 N N 0 N 00 N
6 20241118 120223 58 100.00 KOSPI 전기.전자 N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3900 2100 3000 0.00 5.62 0 0 3000 3000 3000 3000 3000 3000 3000 90 900 500 0 5 1 18000000 540 -3.29 2.33 12 0.00 -912.00 1287.00 3000 20231109 0.00 3000 20231109 0.00 3000 0.00 20240102 3000 0.00 20240102 3000 0.00 20231120 3000 0.00 20231120 0.12 N 007610 500 90 억 1011754 N N 0 N 00 N
7 20241118 110222 58 100.00 KOSPI 전기.전자 N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3900 2100 3000 0.00 5.62 0 0 3000 3000 3000 3000 3000 3000 3000 90 900 500 0 5 1 18000000 540 -3.29 2.33 12 0.00 -912.00 1287.00 3000 20231109 0.00 3000 20231109 0.00 3000 0.00 20240102 3000 0.00 20240102 3000 0.00 20231120 3000 0.00 20231120 0.12 N 007610 500 90 억 1011754 N N 0 N 00 N
8 20241118 100223 58 100.00 KOSPI 전기.전자 N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3900 2100 3000 0.00 5.62 0 0 3000 3000 3000 3000 3000 3000 3000 90 900 500 0 5 1 18000000 540 -3.29 2.33 12 0.00 -912.00 1287.00 3000 20231109 0.00 3000 20231109 0.00 3000 0.00 20240102 3000 0.00 20240102 3000 0.00 20231120 3000 0.00 20231120 0.12 N 007610 500 90 억 1011754 N N 0 N 00 N
9 20241118 090220 58 100.00 KOSPI 전기.전자 N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3900 2100 3000 0.00 5.62 0 0 3000 3000 3000 3000 3000 3000 3000 90 900 500 0 5 1 18000000 540 -3.29 2.33 12 0.00 -912.00 1287.00 3000 20231109 0.00 3000 20231109 0.00 3000 0.00 20240102 3000 0.00 20240102 3000 0.00 20231120 3000 0.00 20231120 0.12 N 007610 500 90 억 1011754 N N 0 N 00 N
10 20241115 160225 58 100.00 KOSPI 전기.전자 N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3900 2100 3000 0.00 5.62 0 0 3000 3000 3000 3000 3000 3000 3000 90 900 500 0 5 1 18000000 540 -3.29 2.33 12 0.00 -912.00 1287.00 3000 20231108 0.00 3000 20231108 0.00 3000 0.00 20240102 3000 0.00 20240102 3000 0.00 20231115 3000 0.00 20231115 0.12 N 007610 500 90 억 1011754 N N 0 N 00 N
11 20241115 150230 58 100.00 KOSPI 전기.전자 N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3900 2100 3000 0.00 5.62 0 0 3000 3000 3000 3000 3000 3000 3000 90 900 500 0 5 1 18000000 540 -3.29 2.33 12 0.00 -912.00 1287.00 3000 20231108 0.00 3000 20231108 0.00 3000 0.00 20240102 3000 0.00 20240102 3000 0.00 20231115 3000 0.00 20231115 0.12 N 007610 500 90 억 1011754 N N 0 N 00 N
12 20241115 140229 58 100.00 KOSPI 전기.전자 N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3900 2100 3000 0.00 5.62 0 0 3000 3000 3000 3000 3000 3000 3000 90 900 500 0 5 1 18000000 540 -3.29 2.33 12 0.00 -912.00 1287.00 3000 20231108 0.00 3000 20231108 0.00 3000 0.00 20240102 3000 0.00 20240102 3000 0.00 20231115 3000 0.00 20231115 0.12 N 007610 500 90 억 1011754 N N 0 N 00 N