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
009150/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
20241118,160229,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,112500,2400,2,2.18,39878894500,352688,100.98,110700,115200,110700,143100,77100,110100,113077.96,33.42,0,13255,115166,112632,109066,106532,102966,113900,107800,3735,33000,5000,79270,100,1,74693696,84030,20.64,1.09,12,0.47,5450.00,103020.00,176500,20240717,-36.26,105500,20241115,6.64,176500,-36.26,20240717,105500,6.64,20241115,176500,-36.26,20240717,105500,6.64,20241115,0.68,N,009150,5000,3734 억,,24959215,N,N,496,N,00,N
20241118,150230,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,111400,1300,2,1.18,34934957800,308607,88.36,110700,115200,110700,143100,77100,110100,113209.55,33.42,0,6088,115166,112632,109066,106532,102966,113900,107800,3735,33000,5000,79270,100,1,74693696,83209,20.44,1.08,12,0.41,5450.00,103020.00,176500,20240717,-36.88,105500,20241115,5.59,176500,-36.88,20240717,105500,5.59,20241115,176500,-36.88,20240717,105500,5.59,20241115,0.68,N,009150,5000,3734 억,,24959215,N,N,3481,N,00,N
20241118,140231,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,112200,2100,2,1.91,30301930200,267152,76.49,110700,115200,110700,143100,77100,110100,113435.04,33.42,0,2270,115166,112632,109066,106532,102966,113900,107800,3735,33000,5000,79270,100,1,74693696,83806,20.59,1.09,12,0.36,5450.00,103020.00,176500,20240717,-36.43,105500,20241115,6.35,176500,-36.43,20240717,105500,6.35,20241115,176500,-36.43,20240717,105500,6.35,20241115,0.68,N,009150,5000,3734 억,,24959215,N,N,3481,N,00,N
20241118,130231,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,112200,2100,2,1.91,27505591700,242277,69.37,110700,115200,110700,143100,77100,110100,113540.03,33.42,0,-832,115166,112632,109066,106532,102966,113900,107800,3735,33000,5000,79270,100,1,74693696,83806,20.59,1.09,12,0.32,5450.00,103020.00,176500,20240717,-36.43,105500,20241115,6.35,176500,-36.43,20240717,105500,6.35,20241115,176500,-36.43,20240717,105500,6.35,20241115,0.68,N,009150,5000,3734 억,,24959215,N,N,3481,N,00,N
20241118,120232,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,112600,2500,2,2.27,24293227600,213688,61.18,110700,115200,110700,143100,77100,110100,113697.96,33.42,0,-966,115166,112632,109066,106532,102966,113900,107800,3735,33000,5000,79270,100,1,74693696,84105,20.66,1.09,12,0.29,5450.00,103020.00,176500,20240717,-36.20,105500,20241115,6.73,176500,-36.20,20240717,105500,6.73,20241115,176500,-36.20,20240717,105500,6.73,20241115,0.68,N,009150,5000,3734 억,,24959215,N,N,3481,N,00,N
20241118,110231,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,113800,3700,2,3.36,20363848200,178968,51.24,110700,115200,110700,143100,77100,110100,113800.16,33.42,0,6506,115166,112632,109066,106532,102966,113900,107800,3735,33000,5000,79270,100,1,74693696,85001,20.88,1.10,12,0.24,5450.00,103020.00,176500,20240717,-35.52,105500,20241115,7.87,176500,-35.52,20240717,105500,7.87,20241115,176500,-35.52,20240717,105500,7.87,20241115,0.68,N,009150,5000,3734 억,,24959215,N,N,3481,N,00,N
20241118,100232,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,115000,4900,2,4.45,15816857500,139131,39.83,110700,115200,110700,143100,77100,110100,113702.36,33.42,0,12829,115166,112632,109066,106532,102966,113900,107800,3735,33000,5000,79270,100,1,74693696,85898,21.10,1.12,12,0.19,5450.00,103020.00,176500,20240717,-34.84,105500,20241115,9.00,176500,-34.84,20240717,105500,9.00,20241115,176500,-34.84,20240717,105500,9.00,20241115,0.68,N,009150,5000,3734 억,,24959215,N,N,3481,N,00,N
20241118,090228,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,113600,3500,2,3.18,2347109600,20988,6.01,110700,113900,110700,143100,77100,110100,111894.29,33.42,0,3152,115166,112632,109066,106532,102966,113900,107800,3735,33000,5000,79270,100,1,74693696,84852,20.84,1.10,12,0.03,5450.00,103020.00,176500,20240717,-35.64,105500,20241115,7.68,176500,-35.64,20240717,105500,7.68,20241115,176500,-35.64,20240717,105500,7.68,20241115,0.68,N,009150,5000,3734 억,,24959215,N,N,3481,N,00,N
20241115,160235,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,110100,3700,2,3.48,37896476800,346361,131.90,106800,111600,105500,138300,74500,106400,109412.35,33.42,0,-28665,111733,109066,107733,105066,103733,108400,104400,3735,31900,5000,76600,100,1,74693696,82238,20.20,1.07,12,0.46,5450.00,103020.00,176500,20240717,-37.62,105500,20241115,4.36,176500,-37.62,20240717,105500,4.36,20241115,176500,-37.62,20240717,105500,4.36,20241115,0.69,N,009150,5000,3734 억,,24960919,N,N,3481,N,00,N
20241115,150240,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,110700,4300,2,4.04,33936930700,310500,118.24,106800,111600,105500,138300,74500,106400,109297.69,33.42,0,-17871,111733,109066,107733,105066,103733,108400,104400,3735,31900,5000,76600,100,1,74693696,82686,20.31,1.07,12,0.42,5450.00,103020.00,176500,20240717,-37.28,105500,20241115,4.93,176500,-37.28,20240717,105500,4.93,20241115,176500,-37.28,20240717,105500,4.93,20241115,0.69,N,009150,5000,3734 억,,24960919,N,N,442,N,00,N
20241115,140239,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,111400,5000,2,4.70,30947171100,283556,107.98,106800,111600,105500,138300,74500,106400,109139.55,33.42,0,-13645,111733,109066,107733,105066,103733,108400,104400,3735,31900,5000,76600,100,1,74693696,83209,20.44,1.08,12,0.38,5450.00,103020.00,176500,20240717,-36.88,105500,20241115,5.59,176500,-36.88,20240717,105500,5.59,20241115,176500,-36.88,20240717,105500,5.59,20241115,0.69,N,009150,5000,3734 억,,24960919,N,N,442,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 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 112500 2400 2 2.18 39878894500 352688 100.98 110700 115200 110700 143100 77100 110100 113077.96 33.42 0 13255 115166 112632 109066 106532 102966 113900 107800 3735 33000 5000 79270 100 1 74693696 84030 20.64 1.09 12 0.47 5450.00 103020.00 176500 20240717 -36.26 105500 20241115 6.64 176500 -36.26 20240717 105500 6.64 20241115 176500 -36.26 20240717 105500 6.64 20241115 0.68 N 009150 5000 3734 억 24959215 N N 496 N 00 N
3 20241118 150230 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 111400 1300 2 1.18 34934957800 308607 88.36 110700 115200 110700 143100 77100 110100 113209.55 33.42 0 6088 115166 112632 109066 106532 102966 113900 107800 3735 33000 5000 79270 100 1 74693696 83209 20.44 1.08 12 0.41 5450.00 103020.00 176500 20240717 -36.88 105500 20241115 5.59 176500 -36.88 20240717 105500 5.59 20241115 176500 -36.88 20240717 105500 5.59 20241115 0.68 N 009150 5000 3734 억 24959215 N N 3481 N 00 N
4 20241118 140231 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 112200 2100 2 1.91 30301930200 267152 76.49 110700 115200 110700 143100 77100 110100 113435.04 33.42 0 2270 115166 112632 109066 106532 102966 113900 107800 3735 33000 5000 79270 100 1 74693696 83806 20.59 1.09 12 0.36 5450.00 103020.00 176500 20240717 -36.43 105500 20241115 6.35 176500 -36.43 20240717 105500 6.35 20241115 176500 -36.43 20240717 105500 6.35 20241115 0.68 N 009150 5000 3734 억 24959215 N N 3481 N 00 N
5 20241118 130231 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 112200 2100 2 1.91 27505591700 242277 69.37 110700 115200 110700 143100 77100 110100 113540.03 33.42 0 -832 115166 112632 109066 106532 102966 113900 107800 3735 33000 5000 79270 100 1 74693696 83806 20.59 1.09 12 0.32 5450.00 103020.00 176500 20240717 -36.43 105500 20241115 6.35 176500 -36.43 20240717 105500 6.35 20241115 176500 -36.43 20240717 105500 6.35 20241115 0.68 N 009150 5000 3734 억 24959215 N N 3481 N 00 N
6 20241118 120232 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 112600 2500 2 2.27 24293227600 213688 61.18 110700 115200 110700 143100 77100 110100 113697.96 33.42 0 -966 115166 112632 109066 106532 102966 113900 107800 3735 33000 5000 79270 100 1 74693696 84105 20.66 1.09 12 0.29 5450.00 103020.00 176500 20240717 -36.20 105500 20241115 6.73 176500 -36.20 20240717 105500 6.73 20241115 176500 -36.20 20240717 105500 6.73 20241115 0.68 N 009150 5000 3734 억 24959215 N N 3481 N 00 N
7 20241118 110231 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 113800 3700 2 3.36 20363848200 178968 51.24 110700 115200 110700 143100 77100 110100 113800.16 33.42 0 6506 115166 112632 109066 106532 102966 113900 107800 3735 33000 5000 79270 100 1 74693696 85001 20.88 1.10 12 0.24 5450.00 103020.00 176500 20240717 -35.52 105500 20241115 7.87 176500 -35.52 20240717 105500 7.87 20241115 176500 -35.52 20240717 105500 7.87 20241115 0.68 N 009150 5000 3734 억 24959215 N N 3481 N 00 N
8 20241118 100232 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 115000 4900 2 4.45 15816857500 139131 39.83 110700 115200 110700 143100 77100 110100 113702.36 33.42 0 12829 115166 112632 109066 106532 102966 113900 107800 3735 33000 5000 79270 100 1 74693696 85898 21.10 1.12 12 0.19 5450.00 103020.00 176500 20240717 -34.84 105500 20241115 9.00 176500 -34.84 20240717 105500 9.00 20241115 176500 -34.84 20240717 105500 9.00 20241115 0.68 N 009150 5000 3734 억 24959215 N N 3481 N 00 N
9 20241118 090228 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 113600 3500 2 3.18 2347109600 20988 6.01 110700 113900 110700 143100 77100 110100 111894.29 33.42 0 3152 115166 112632 109066 106532 102966 113900 107800 3735 33000 5000 79270 100 1 74693696 84852 20.84 1.10 12 0.03 5450.00 103020.00 176500 20240717 -35.64 105500 20241115 7.68 176500 -35.64 20240717 105500 7.68 20241115 176500 -35.64 20240717 105500 7.68 20241115 0.68 N 009150 5000 3734 억 24959215 N N 3481 N 00 N
10 20241115 160235 55 20.00 KOSPI200 신저가 전기.전자 N N N Y 40 Y 110100 3700 2 3.48 37896476800 346361 131.90 106800 111600 105500 138300 74500 106400 109412.35 33.42 0 -28665 111733 109066 107733 105066 103733 108400 104400 3735 31900 5000 76600 100 1 74693696 82238 20.20 1.07 12 0.46 5450.00 103020.00 176500 20240717 -37.62 105500 20241115 4.36 176500 -37.62 20240717 105500 4.36 20241115 176500 -37.62 20240717 105500 4.36 20241115 0.69 N 009150 5000 3734 억 24960919 N N 3481 N 00 N
11 20241115 150240 55 20.00 KOSPI200 신저가 전기.전자 N N N Y 40 Y 110700 4300 2 4.04 33936930700 310500 118.24 106800 111600 105500 138300 74500 106400 109297.69 33.42 0 -17871 111733 109066 107733 105066 103733 108400 104400 3735 31900 5000 76600 100 1 74693696 82686 20.31 1.07 12 0.42 5450.00 103020.00 176500 20240717 -37.28 105500 20241115 4.93 176500 -37.28 20240717 105500 4.93 20241115 176500 -37.28 20240717 105500 4.93 20241115 0.69 N 009150 5000 3734 억 24960919 N N 442 N 00 N
12 20241115 140239 55 20.00 KOSPI200 신저가 전기.전자 N N N Y 40 Y 111400 5000 2 4.70 30947171100 283556 107.98 106800 111600 105500 138300 74500 106400 109139.55 33.42 0 -13645 111733 109066 107733 105066 103733 108400 104400 3735 31900 5000 76600 100 1 74693696 83209 20.44 1.08 12 0.38 5450.00 103020.00 176500 20240717 -36.88 105500 20241115 5.59 176500 -36.88 20240717 105500 5.59 20241115 176500 -36.88 20240717 105500 5.59 20241115 0.69 N 009150 5000 3734 억 24960919 N N 442 N 00 N