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
009140/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
20241118,160229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20750,0,3,0.00,164911600,7927,37.21,20400,21000,20400,26950,14550,20750,20803.78,8.99,0,79,21490,21120,20380,20010,19270,21305,20195,79,6200,5000,12450,50,1,1570797,326,5.63,0.43,12,0.50,3683.00,47862.00,34000,20240115,-38.97,19350,20241106,7.24,34000,-38.97,20240115,19350,7.24,20241106,34000,-38.97,20240115,19350,7.24,20241106,3.97,N,009140,5000,78 억,,141163,N,N,0,N,00,N
20241118,150230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20750,0,3,0.00,153257600,7365,34.57,20400,21000,20400,26950,14550,20750,20808.91,8.99,0,49,21490,21120,20380,20010,19270,21305,20195,79,6200,5000,12450,50,1,1570797,326,5.63,0.43,12,0.47,3683.00,47862.00,34000,20240115,-38.97,19350,20241106,7.24,34000,-38.97,20240115,19350,7.24,20241106,34000,-38.97,20240115,19350,7.24,20241106,3.97,N,009140,5000,78 억,,141163,N,N,0,N,00,N
20241118,140230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20800,50,2,0.24,114992950,5523,25.93,20400,21000,20400,26950,14550,20750,20820.74,8.99,0,40,21490,21120,20380,20010,19270,21305,20195,79,6200,5000,12450,50,1,1570797,327,5.65,0.43,12,0.35,3683.00,47862.00,34000,20240115,-38.82,19350,20241106,7.49,34000,-38.82,20240115,19350,7.49,20241106,34000,-38.82,20240115,19350,7.49,20241106,3.97,N,009140,5000,78 억,,141163,N,N,0,N,00,N
20241118,130230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20950,200,2,0.96,71974700,3460,16.24,20400,21000,20400,26950,14550,20750,20801.94,8.99,0,-82,21490,21120,20380,20010,19270,21305,20195,79,6200,5000,12450,50,1,1570797,329,5.69,0.44,12,0.22,3683.00,47862.00,34000,20240115,-38.38,19350,20241106,8.27,34000,-38.38,20240115,19350,8.27,20241106,34000,-38.38,20240115,19350,8.27,20241106,3.97,N,009140,5000,78 억,,141163,N,N,0,N,00,N
20241118,120232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20850,100,2,0.48,57088100,2749,12.90,20400,21000,20400,26950,14550,20750,20766.86,8.99,0,-77,21490,21120,20380,20010,19270,21305,20195,79,6200,5000,12450,50,1,1570797,328,5.66,0.44,12,0.18,3683.00,47862.00,34000,20240115,-38.68,19350,20241106,7.75,34000,-38.68,20240115,19350,7.75,20241106,34000,-38.68,20240115,19350,7.75,20241106,3.97,N,009140,5000,78 억,,141163,N,N,0,N,00,N
20241118,110231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20800,50,2,0.24,50004600,2410,11.31,20400,21000,20400,26950,14550,20750,20748.80,8.99,0,-46,21490,21120,20380,20010,19270,21305,20195,79,6200,5000,12450,50,1,1570797,327,5.65,0.43,12,0.15,3683.00,47862.00,34000,20240115,-38.82,19350,20241106,7.49,34000,-38.82,20240115,19350,7.49,20241106,34000,-38.82,20240115,19350,7.49,20241106,3.97,N,009140,5000,78 억,,141163,N,N,0,N,00,N
20241118,100231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20850,100,2,0.48,25693200,1243,5.83,20400,21000,20400,26950,14550,20750,20670.31,8.99,0,7,21490,21120,20380,20010,19270,21305,20195,79,6200,5000,12450,50,1,1570797,328,5.66,0.44,12,0.08,3683.00,47862.00,34000,20240115,-38.68,19350,20241106,7.75,34000,-38.68,20240115,19350,7.75,20241106,34000,-38.68,20240115,19350,7.75,20241106,3.97,N,009140,5000,78 억,,141163,N,N,0,N,00,N
20241118,090228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20550,-200,5,-0.96,890450,43,0.20,20400,21000,20400,26950,14550,20750,20708.14,8.99,0,0,21490,21120,20380,20010,19270,21305,20195,79,6200,5000,12450,50,1,1570797,323,5.58,0.43,12,0.00,3683.00,47862.00,34000,20240115,-39.56,19350,20241106,6.20,34000,-39.56,20240115,19350,6.20,20241106,34000,-39.56,20240115,19350,6.20,20241106,3.97,N,009140,5000,78 억,,141163,N,N,0,N,00,N
20241115,160234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20750,650,2,3.23,429023160,21298,237.91,20100,20750,19640,26100,14100,20100,20143.77,9.02,0,-498,21026,20562,20186,19722,19346,20795,19955,79,6000,5000,12060,50,1,1570797,326,5.63,0.43,12,1.36,3683.00,47862.00,34000,20240115,-38.97,19350,20241106,7.24,34000,-38.97,20240115,19350,7.24,20241106,34000,-38.97,20240115,19350,7.24,20241106,4.15,N,009140,5000,78 억,,141665,N,N,0,N,00,N
20241115,150239,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20400,300,2,1.49,411661560,20454,228.49,20100,20550,19640,26100,14100,20100,20126.21,9.02,0,-458,21026,20562,20186,19722,19346,20795,19955,79,6000,5000,12060,50,1,1570797,320,5.54,0.43,12,1.30,3683.00,47862.00,34000,20240115,-40.00,19350,20241106,5.43,34000,-40.00,20240115,19350,5.43,20241106,34000,-40.00,20240115,19350,5.43,20241106,4.15,N,009140,5000,78 억,,141665,N,N,0,N,00,N
20241115,140238,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20350,250,2,1.24,373249060,18572,207.46,20100,20400,19640,26100,14100,20100,20097.41,9.02,0,-781,21026,20562,20186,19722,19346,20795,19955,79,6000,5000,12060,50,1,1570797,320,5.53,0.43,12,1.18,3683.00,47862.00,34000,20240115,-40.15,19350,20241106,5.17,34000,-40.15,20240115,19350,5.17,20241106,34000,-40.15,20240115,19350,5.17,20241106,4.15,N,009140,5000,78 억,,141665,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 160229 57 100.00 KOSPI 전기.전자 N N N N N 20750 0 3 0.00 164911600 7927 37.21 20400 21000 20400 26950 14550 20750 20803.78 8.99 0 79 21490 21120 20380 20010 19270 21305 20195 79 6200 5000 12450 50 1 1570797 326 5.63 0.43 12 0.50 3683.00 47862.00 34000 20240115 -38.97 19350 20241106 7.24 34000 -38.97 20240115 19350 7.24 20241106 34000 -38.97 20240115 19350 7.24 20241106 3.97 N 009140 5000 78 억 141163 N N 0 N 00 N
3 20241118 150230 57 100.00 KOSPI 전기.전자 N N N N N 20750 0 3 0.00 153257600 7365 34.57 20400 21000 20400 26950 14550 20750 20808.91 8.99 0 49 21490 21120 20380 20010 19270 21305 20195 79 6200 5000 12450 50 1 1570797 326 5.63 0.43 12 0.47 3683.00 47862.00 34000 20240115 -38.97 19350 20241106 7.24 34000 -38.97 20240115 19350 7.24 20241106 34000 -38.97 20240115 19350 7.24 20241106 3.97 N 009140 5000 78 억 141163 N N 0 N 00 N
4 20241118 140230 57 100.00 KOSPI 전기.전자 N N N N N 20800 50 2 0.24 114992950 5523 25.93 20400 21000 20400 26950 14550 20750 20820.74 8.99 0 40 21490 21120 20380 20010 19270 21305 20195 79 6200 5000 12450 50 1 1570797 327 5.65 0.43 12 0.35 3683.00 47862.00 34000 20240115 -38.82 19350 20241106 7.49 34000 -38.82 20240115 19350 7.49 20241106 34000 -38.82 20240115 19350 7.49 20241106 3.97 N 009140 5000 78 억 141163 N N 0 N 00 N
5 20241118 130230 57 100.00 KOSPI 전기.전자 N N N N N 20950 200 2 0.96 71974700 3460 16.24 20400 21000 20400 26950 14550 20750 20801.94 8.99 0 -82 21490 21120 20380 20010 19270 21305 20195 79 6200 5000 12450 50 1 1570797 329 5.69 0.44 12 0.22 3683.00 47862.00 34000 20240115 -38.38 19350 20241106 8.27 34000 -38.38 20240115 19350 8.27 20241106 34000 -38.38 20240115 19350 8.27 20241106 3.97 N 009140 5000 78 억 141163 N N 0 N 00 N
6 20241118 120232 57 100.00 KOSPI 전기.전자 N N N N N 20850 100 2 0.48 57088100 2749 12.90 20400 21000 20400 26950 14550 20750 20766.86 8.99 0 -77 21490 21120 20380 20010 19270 21305 20195 79 6200 5000 12450 50 1 1570797 328 5.66 0.44 12 0.18 3683.00 47862.00 34000 20240115 -38.68 19350 20241106 7.75 34000 -38.68 20240115 19350 7.75 20241106 34000 -38.68 20240115 19350 7.75 20241106 3.97 N 009140 5000 78 억 141163 N N 0 N 00 N
7 20241118 110231 57 100.00 KOSPI 전기.전자 N N N N N 20800 50 2 0.24 50004600 2410 11.31 20400 21000 20400 26950 14550 20750 20748.80 8.99 0 -46 21490 21120 20380 20010 19270 21305 20195 79 6200 5000 12450 50 1 1570797 327 5.65 0.43 12 0.15 3683.00 47862.00 34000 20240115 -38.82 19350 20241106 7.49 34000 -38.82 20240115 19350 7.49 20241106 34000 -38.82 20240115 19350 7.49 20241106 3.97 N 009140 5000 78 억 141163 N N 0 N 00 N
8 20241118 100231 57 100.00 KOSPI 전기.전자 N N N N N 20850 100 2 0.48 25693200 1243 5.83 20400 21000 20400 26950 14550 20750 20670.31 8.99 0 7 21490 21120 20380 20010 19270 21305 20195 79 6200 5000 12450 50 1 1570797 328 5.66 0.44 12 0.08 3683.00 47862.00 34000 20240115 -38.68 19350 20241106 7.75 34000 -38.68 20240115 19350 7.75 20241106 34000 -38.68 20240115 19350 7.75 20241106 3.97 N 009140 5000 78 억 141163 N N 0 N 00 N
9 20241118 090228 57 100.00 KOSPI 전기.전자 N N N N N 20550 -200 5 -0.96 890450 43 0.20 20400 21000 20400 26950 14550 20750 20708.14 8.99 0 0 21490 21120 20380 20010 19270 21305 20195 79 6200 5000 12450 50 1 1570797 323 5.58 0.43 12 0.00 3683.00 47862.00 34000 20240115 -39.56 19350 20241106 6.20 34000 -39.56 20240115 19350 6.20 20241106 34000 -39.56 20240115 19350 6.20 20241106 3.97 N 009140 5000 78 억 141163 N N 0 N 00 N
10 20241115 160234 57 100.00 KOSPI 전기.전자 N N N N N 20750 650 2 3.23 429023160 21298 237.91 20100 20750 19640 26100 14100 20100 20143.77 9.02 0 -498 21026 20562 20186 19722 19346 20795 19955 79 6000 5000 12060 50 1 1570797 326 5.63 0.43 12 1.36 3683.00 47862.00 34000 20240115 -38.97 19350 20241106 7.24 34000 -38.97 20240115 19350 7.24 20241106 34000 -38.97 20240115 19350 7.24 20241106 4.15 N 009140 5000 78 억 141665 N N 0 N 00 N
11 20241115 150239 57 100.00 KOSPI 전기.전자 N N N N N 20400 300 2 1.49 411661560 20454 228.49 20100 20550 19640 26100 14100 20100 20126.21 9.02 0 -458 21026 20562 20186 19722 19346 20795 19955 79 6000 5000 12060 50 1 1570797 320 5.54 0.43 12 1.30 3683.00 47862.00 34000 20240115 -40.00 19350 20241106 5.43 34000 -40.00 20240115 19350 5.43 20241106 34000 -40.00 20240115 19350 5.43 20241106 4.15 N 009140 5000 78 억 141665 N N 0 N 00 N
12 20241115 140238 57 100.00 KOSPI 전기.전자 N N N N N 20350 250 2 1.24 373249060 18572 207.46 20100 20400 19640 26100 14100 20100 20097.41 9.02 0 -781 21026 20562 20186 19722 19346 20795 19955 79 6000 5000 12060 50 1 1570797 320 5.53 0.43 12 1.18 3683.00 47862.00 34000 20240115 -40.15 19350 20241106 5.17 34000 -40.15 20240115 19350 5.17 20241106 34000 -40.15 20240115 19350 5.17 20241106 4.15 N 009140 5000 78 억 141665 N N 0 N 00 N