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
008700/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
20241118,160227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1161,38,2,3.38,252087552,216311,56.46,1126,1190,1125,1459,787,1123,1165.40,4.54,0,48709,1188,1155,1121,1088,1054,1172,1105,386,336,500,830,1,1,77124820,895,12.62,0.84,12,0.28,92.00,1381.00,2555,20240219,-54.56,1087,20241115,6.81,2555,-54.56,20240219,1087,6.81,20241115,2555,-54.56,20240219,1087,6.81,20241115,2.38,N,008700,500,385 억,,3501673,N,N,35,N,00,N
20241118,150228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1164,41,2,3.65,235786449,202277,52.80,1126,1190,1125,1459,787,1123,1165.66,4.54,0,50101,1188,1155,1121,1088,1054,1172,1105,386,336,500,830,1,1,77124820,898,12.65,0.84,12,0.26,92.00,1381.00,2555,20240219,-54.44,1087,20241115,7.08,2555,-54.44,20240219,1087,7.08,20241115,2555,-54.44,20240219,1087,7.08,20241115,2.38,N,008700,500,385 억,,3501673,N,N,0,N,00,N
20241118,140228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1165,42,2,3.74,219009490,187843,49.03,1126,1190,1125,1459,787,1123,1165.92,4.54,0,51183,1188,1155,1121,1088,1054,1172,1105,386,336,500,830,1,1,77124820,899,12.66,0.84,12,0.24,92.00,1381.00,2555,20240219,-54.40,1087,20241115,7.18,2555,-54.40,20240219,1087,7.18,20241115,2555,-54.40,20240219,1087,7.18,20241115,2.38,N,008700,500,385 억,,3501673,N,N,0,N,00,N
20241118,130228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1171,48,2,4.27,209751993,179908,46.96,1126,1190,1125,1459,787,1123,1165.88,4.54,0,50708,1188,1155,1121,1088,1054,1172,1105,386,336,500,830,1,1,77124820,903,12.73,0.85,12,0.23,92.00,1381.00,2555,20240219,-54.17,1087,20241115,7.73,2555,-54.17,20240219,1087,7.73,20241115,2555,-54.17,20240219,1087,7.73,20241115,2.38,N,008700,500,385 억,,3501673,N,N,0,N,00,N
20241118,120230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1181,58,2,5.16,195575589,167823,43.80,1126,1190,1125,1459,787,1123,1165.37,4.54,0,48851,1188,1155,1121,1088,1054,1172,1105,386,336,500,830,1,1,77124820,911,12.84,0.86,12,0.22,92.00,1381.00,2555,20240219,-53.78,1087,20241115,8.65,2555,-53.78,20240219,1087,8.65,20241115,2555,-53.78,20240219,1087,8.65,20241115,2.38,N,008700,500,385 억,,3501673,N,N,0,N,00,N
20241118,110229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1187,64,2,5.70,162725479,139993,36.54,1126,1190,1125,1459,787,1123,1162.38,4.54,0,51247,1188,1155,1121,1088,1054,1172,1105,386,336,500,830,1,1,77124820,915,12.90,0.86,12,0.18,92.00,1381.00,2555,20240219,-53.54,1087,20241115,9.20,2555,-53.54,20240219,1087,9.20,20241115,2555,-53.54,20240219,1087,9.20,20241115,2.38,N,008700,500,385 억,,3501673,N,N,0,N,00,N
20241118,100229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1178,55,2,4.90,107950298,93726,24.46,1126,1178,1125,1459,787,1123,1151.76,4.54,0,51204,1188,1155,1121,1088,1054,1172,1105,386,336,500,830,1,1,77124820,909,12.80,0.85,12,0.12,92.00,1381.00,2555,20240219,-53.89,1087,20241115,8.37,2555,-53.89,20240219,1087,8.37,20241115,2555,-53.89,20240219,1087,8.37,20241115,2.38,N,008700,500,385 억,,3501673,N,N,0,N,00,N
20241118,090226,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1125,2,2,0.18,3007987,2671,0.70,1126,1130,1125,1459,787,1123,1126.17,4.54,0,378,1188,1155,1121,1088,1054,1172,1105,386,336,500,830,1,1,77124820,868,12.23,0.81,12,0.00,92.00,1381.00,2555,20240219,-55.97,1087,20241115,3.50,2555,-55.97,20240219,1087,3.50,20241115,2555,-55.97,20240219,1087,3.50,20241115,2.38,N,008700,500,385 억,,3501673,N,N,0,N,00,N
20241115,160232,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1123,-7,5,-0.62,424788344,382149,225.74,1106,1154,1087,1469,791,1130,1111.58,4.43,0,80480,1183,1156,1143,1116,1103,1150,1110,386,339,500,830,1,1,77124820,866,12.21,0.81,12,0.50,92.00,1381.00,2555,20240219,-56.05,1087,20241115,3.31,2555,-56.05,20240219,1087,3.31,20241115,2555,-56.05,20240219,1087,3.31,20241115,2.36,N,008700,500,385 억,,3413126,N,N,0,N,00,N
20241115,150237,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1145,15,2,1.33,407567889,366908,216.74,1106,1154,1087,1469,791,1130,1110.82,4.43,0,79819,1183,1156,1143,1116,1103,1150,1110,386,339,500,830,1,1,77124820,883,12.45,0.83,12,0.48,92.00,1381.00,2555,20240219,-55.19,1087,20241115,5.34,2555,-55.19,20240219,1087,5.34,20241115,2555,-55.19,20240219,1087,5.34,20241115,2.36,N,008700,500,385 억,,3413126,N,N,0,N,00,N
20241115,140236,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1134,4,2,0.35,375775572,339027,200.27,1106,1145,1087,1469,791,1130,1108.39,4.43,0,84222,1183,1156,1143,1116,1103,1150,1110,386,339,500,830,1,1,77124820,875,12.33,0.82,12,0.44,92.00,1381.00,2555,20240219,-55.62,1087,20241115,4.32,2555,-55.62,20240219,1087,4.32,20241115,2555,-55.62,20240219,1087,4.32,20241115,2.36,N,008700,500,385 억,,3413126,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 160227 57 100.00 KOSPI 전기.전자 N N N N N 1161 38 2 3.38 252087552 216311 56.46 1126 1190 1125 1459 787 1123 1165.40 4.54 0 48709 1188 1155 1121 1088 1054 1172 1105 386 336 500 830 1 1 77124820 895 12.62 0.84 12 0.28 92.00 1381.00 2555 20240219 -54.56 1087 20241115 6.81 2555 -54.56 20240219 1087 6.81 20241115 2555 -54.56 20240219 1087 6.81 20241115 2.38 N 008700 500 385 억 3501673 N N 35 N 00 N
3 20241118 150228 57 100.00 KOSPI 전기.전자 N N N N N 1164 41 2 3.65 235786449 202277 52.80 1126 1190 1125 1459 787 1123 1165.66 4.54 0 50101 1188 1155 1121 1088 1054 1172 1105 386 336 500 830 1 1 77124820 898 12.65 0.84 12 0.26 92.00 1381.00 2555 20240219 -54.44 1087 20241115 7.08 2555 -54.44 20240219 1087 7.08 20241115 2555 -54.44 20240219 1087 7.08 20241115 2.38 N 008700 500 385 억 3501673 N N 0 N 00 N
4 20241118 140228 57 100.00 KOSPI 전기.전자 N N N N N 1165 42 2 3.74 219009490 187843 49.03 1126 1190 1125 1459 787 1123 1165.92 4.54 0 51183 1188 1155 1121 1088 1054 1172 1105 386 336 500 830 1 1 77124820 899 12.66 0.84 12 0.24 92.00 1381.00 2555 20240219 -54.40 1087 20241115 7.18 2555 -54.40 20240219 1087 7.18 20241115 2555 -54.40 20240219 1087 7.18 20241115 2.38 N 008700 500 385 억 3501673 N N 0 N 00 N
5 20241118 130228 57 100.00 KOSPI 전기.전자 N N N N N 1171 48 2 4.27 209751993 179908 46.96 1126 1190 1125 1459 787 1123 1165.88 4.54 0 50708 1188 1155 1121 1088 1054 1172 1105 386 336 500 830 1 1 77124820 903 12.73 0.85 12 0.23 92.00 1381.00 2555 20240219 -54.17 1087 20241115 7.73 2555 -54.17 20240219 1087 7.73 20241115 2555 -54.17 20240219 1087 7.73 20241115 2.38 N 008700 500 385 억 3501673 N N 0 N 00 N
6 20241118 120230 57 100.00 KOSPI 전기.전자 N N N N N 1181 58 2 5.16 195575589 167823 43.80 1126 1190 1125 1459 787 1123 1165.37 4.54 0 48851 1188 1155 1121 1088 1054 1172 1105 386 336 500 830 1 1 77124820 911 12.84 0.86 12 0.22 92.00 1381.00 2555 20240219 -53.78 1087 20241115 8.65 2555 -53.78 20240219 1087 8.65 20241115 2555 -53.78 20240219 1087 8.65 20241115 2.38 N 008700 500 385 억 3501673 N N 0 N 00 N
7 20241118 110229 57 100.00 KOSPI 전기.전자 N N N N N 1187 64 2 5.70 162725479 139993 36.54 1126 1190 1125 1459 787 1123 1162.38 4.54 0 51247 1188 1155 1121 1088 1054 1172 1105 386 336 500 830 1 1 77124820 915 12.90 0.86 12 0.18 92.00 1381.00 2555 20240219 -53.54 1087 20241115 9.20 2555 -53.54 20240219 1087 9.20 20241115 2555 -53.54 20240219 1087 9.20 20241115 2.38 N 008700 500 385 억 3501673 N N 0 N 00 N
8 20241118 100229 57 100.00 KOSPI 전기.전자 N N N N N 1178 55 2 4.90 107950298 93726 24.46 1126 1178 1125 1459 787 1123 1151.76 4.54 0 51204 1188 1155 1121 1088 1054 1172 1105 386 336 500 830 1 1 77124820 909 12.80 0.85 12 0.12 92.00 1381.00 2555 20240219 -53.89 1087 20241115 8.37 2555 -53.89 20240219 1087 8.37 20241115 2555 -53.89 20240219 1087 8.37 20241115 2.38 N 008700 500 385 억 3501673 N N 0 N 00 N
9 20241118 090226 57 100.00 KOSPI 전기.전자 N N N N N 1125 2 2 0.18 3007987 2671 0.70 1126 1130 1125 1459 787 1123 1126.17 4.54 0 378 1188 1155 1121 1088 1054 1172 1105 386 336 500 830 1 1 77124820 868 12.23 0.81 12 0.00 92.00 1381.00 2555 20240219 -55.97 1087 20241115 3.50 2555 -55.97 20240219 1087 3.50 20241115 2555 -55.97 20240219 1087 3.50 20241115 2.38 N 008700 500 385 억 3501673 N N 0 N 00 N
10 20241115 160232 57 100.00 KOSPI 신저가 전기.전자 N N N N N 1123 -7 5 -0.62 424788344 382149 225.74 1106 1154 1087 1469 791 1130 1111.58 4.43 0 80480 1183 1156 1143 1116 1103 1150 1110 386 339 500 830 1 1 77124820 866 12.21 0.81 12 0.50 92.00 1381.00 2555 20240219 -56.05 1087 20241115 3.31 2555 -56.05 20240219 1087 3.31 20241115 2555 -56.05 20240219 1087 3.31 20241115 2.36 N 008700 500 385 억 3413126 N N 0 N 00 N
11 20241115 150237 57 100.00 KOSPI 신저가 전기.전자 N N N N N 1145 15 2 1.33 407567889 366908 216.74 1106 1154 1087 1469 791 1130 1110.82 4.43 0 79819 1183 1156 1143 1116 1103 1150 1110 386 339 500 830 1 1 77124820 883 12.45 0.83 12 0.48 92.00 1381.00 2555 20240219 -55.19 1087 20241115 5.34 2555 -55.19 20240219 1087 5.34 20241115 2555 -55.19 20240219 1087 5.34 20241115 2.36 N 008700 500 385 억 3413126 N N 0 N 00 N
12 20241115 140236 57 100.00 KOSPI 신저가 전기.전자 N N N N N 1134 4 2 0.35 375775572 339027 200.27 1106 1145 1087 1469 791 1130 1108.39 4.43 0 84222 1183 1156 1143 1116 1103 1150 1110 386 339 500 830 1 1 77124820 875 12.33 0.82 12 0.44 92.00 1381.00 2555 20240219 -55.62 1087 20241115 4.32 2555 -55.62 20240219 1087 4.32 20241115 2555 -55.62 20240219 1087 4.32 20241115 2.36 N 008700 500 385 억 3413126 N N 0 N 00 N