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
009470/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
20241118,160234,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,30650,750,2,2.51,2837442800,92518,50.07,29400,31550,29400,38850,20950,29900,30670.01,29.41,0,9257,33566,31732,30116,28282,26666,30925,27475,66,8950,1000,18530,50,1,6613820,2027,36.49,2.79,12,1.40,840.00,10981.00,89900,20240611,-65.91,14250,20231114,115.09,89900,-65.91,20240611,16250,88.62,20240201,89900,-65.91,20240611,14400,112.85,20231129,2.88,N,009470,1000,66 억,,1945230,N,N,6,N,00,N
20241118,150234,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,30500,600,2,2.01,2645602300,86247,46.68,29400,31550,29400,38850,20950,29900,30675.69,29.41,0,9468,33566,31732,30116,28282,26666,30925,27475,66,8950,1000,18530,50,1,6613820,2017,36.31,2.78,12,1.30,840.00,10981.00,89900,20240611,-66.07,14250,20231114,114.04,89900,-66.07,20240611,16250,87.69,20240201,89900,-66.07,20240611,14400,111.81,20231129,2.88,N,009470,1000,66 억,,1945230,N,N,0,N,00,N
20241118,140235,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,30400,500,2,1.67,2393565550,77969,42.20,29400,31550,29400,38850,20950,29900,30700.05,29.41,0,11687,33566,31732,30116,28282,26666,30925,27475,66,8950,1000,18530,50,1,6613820,2011,36.19,2.77,12,1.18,840.00,10981.00,89900,20240611,-66.18,14250,20231114,113.33,89900,-66.18,20240611,16250,87.08,20240201,89900,-66.18,20240611,14400,111.11,20231129,2.88,N,009470,1000,66 억,,1945230,N,N,0,N,00,N
20241118,130235,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,30800,900,2,3.01,2038007450,66338,35.90,29400,31550,29400,38850,20950,29900,30722.91,29.41,0,9193,33566,31732,30116,28282,26666,30925,27475,66,8950,1000,18530,50,1,6613820,2037,36.67,2.80,12,1.00,840.00,10981.00,89900,20240611,-65.74,14250,20231114,116.14,89900,-65.74,20240611,16250,89.54,20240201,89900,-65.74,20240611,14400,113.89,20231129,2.88,N,009470,1000,66 억,,1945230,N,N,0,N,00,N
20241118,120236,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,31200,1300,2,4.35,1785065450,58152,31.47,29400,31550,29400,38850,20950,29900,30698.03,29.41,0,10859,33566,31732,30116,28282,26666,30925,27475,66,8950,1000,18530,50,1,6613820,2064,37.14,2.84,12,0.88,840.00,10981.00,89900,20240611,-65.29,14250,20231114,118.95,89900,-65.29,20240611,16250,92.00,20240201,89900,-65.29,20240611,14400,116.67,20231129,2.88,N,009470,1000,66 억,,1945230,N,N,0,N,00,N
20241118,110235,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,31000,1100,2,3.68,1386937650,45371,24.55,29400,31200,29400,38850,20950,29900,30570.41,29.41,0,11229,33566,31732,30116,28282,26666,30925,27475,66,8950,1000,18530,50,1,6613820,2050,36.90,2.82,12,0.69,840.00,10981.00,89900,20240611,-65.52,14250,20231114,117.54,89900,-65.52,20240611,16250,90.77,20240201,89900,-65.52,20240611,14400,115.28,20231129,2.88,N,009470,1000,66 억,,1945230,N,N,0,N,00,N
20241118,100235,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,31200,1300,2,4.35,1027078650,33766,18.27,29400,31200,29400,38850,20950,29900,30419.20,29.41,0,11394,33566,31732,30116,28282,26666,30925,27475,66,8950,1000,18530,50,1,6613820,2064,37.14,2.84,12,0.51,840.00,10981.00,89900,20240611,-65.29,14250,20231114,118.95,89900,-65.29,20240611,16250,92.00,20240201,89900,-65.29,20240611,14400,116.67,20231129,2.88,N,009470,1000,66 억,,1945230,N,N,0,N,00,N
20241118,090232,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,29950,50,2,0.17,209917200,7092,3.84,29400,29950,29400,38850,20950,29900,29594.50,29.41,0,2061,33566,31732,30116,28282,26666,30925,27475,66,8950,1000,18530,50,1,6613820,1981,35.65,2.73,12,0.11,840.00,10981.00,89900,20240611,-66.69,14250,20231114,110.18,89900,-66.69,20240611,16250,84.31,20240201,89900,-66.69,20240611,14400,107.99,20231129,2.88,N,009470,1000,66 억,,1945230,N,N,0,N,00,N
20241115,160239,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,29900,-300,5,-0.99,5434491300,183088,169.84,30500,31950,28500,39250,21150,30200,29681.12,28.80,0,20773,33233,31716,30883,29366,28533,31300,28950,66,9050,1000,18720,50,1,6613820,1978,35.60,2.72,12,2.77,840.00,10981.00,89900,20240611,-66.74,14250,20231114,109.82,89900,-66.74,20240611,16250,84.00,20240201,89900,-66.74,20240611,14400,107.64,20231129,3.03,N,009470,1000,66 억,,1904771,N,N,0,N,00,N
20241115,150244,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,29600,-600,5,-1.99,4982334150,167891,155.74,30500,31950,28500,39250,21150,30200,29674.91,28.80,0,19167,33233,31716,30883,29366,28533,31300,28950,66,9050,1000,18720,50,1,6613820,1958,35.24,2.70,12,2.54,840.00,10981.00,89900,20240611,-67.07,14250,20231114,107.72,89900,-67.07,20240611,16250,82.15,20240201,89900,-67.07,20240611,14400,105.56,20231129,3.03,N,009470,1000,66 억,,1904771,N,N,0,N,00,N
20241115,140243,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,29450,-750,5,-2.48,4502241400,151662,140.69,30500,31950,28500,39250,21150,30200,29684.83,28.80,0,12312,33233,31716,30883,29366,28533,31300,28950,66,9050,1000,18720,50,1,6613820,1948,35.06,2.68,12,2.29,840.00,10981.00,89900,20240611,-67.24,14250,20231114,106.67,89900,-67.24,20240611,16250,81.23,20240201,89900,-67.24,20240611,14400,104.51,20231129,3.03,N,009470,1000,66 억,,1904771,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 160234 55 60.00 KOSPI 전기.전자 N N N Y 60 N 30650 750 2 2.51 2837442800 92518 50.07 29400 31550 29400 38850 20950 29900 30670.01 29.41 0 9257 33566 31732 30116 28282 26666 30925 27475 66 8950 1000 18530 50 1 6613820 2027 36.49 2.79 12 1.40 840.00 10981.00 89900 20240611 -65.91 14250 20231114 115.09 89900 -65.91 20240611 16250 88.62 20240201 89900 -65.91 20240611 14400 112.85 20231129 2.88 N 009470 1000 66 억 1945230 N N 6 N 00 N
3 20241118 150234 55 60.00 KOSPI 전기.전자 N N N Y 60 N 30500 600 2 2.01 2645602300 86247 46.68 29400 31550 29400 38850 20950 29900 30675.69 29.41 0 9468 33566 31732 30116 28282 26666 30925 27475 66 8950 1000 18530 50 1 6613820 2017 36.31 2.78 12 1.30 840.00 10981.00 89900 20240611 -66.07 14250 20231114 114.04 89900 -66.07 20240611 16250 87.69 20240201 89900 -66.07 20240611 14400 111.81 20231129 2.88 N 009470 1000 66 억 1945230 N N 0 N 00 N
4 20241118 140235 55 60.00 KOSPI 전기.전자 N N N Y 60 N 30400 500 2 1.67 2393565550 77969 42.20 29400 31550 29400 38850 20950 29900 30700.05 29.41 0 11687 33566 31732 30116 28282 26666 30925 27475 66 8950 1000 18530 50 1 6613820 2011 36.19 2.77 12 1.18 840.00 10981.00 89900 20240611 -66.18 14250 20231114 113.33 89900 -66.18 20240611 16250 87.08 20240201 89900 -66.18 20240611 14400 111.11 20231129 2.88 N 009470 1000 66 억 1945230 N N 0 N 00 N
5 20241118 130235 55 60.00 KOSPI 전기.전자 N N N Y 60 N 30800 900 2 3.01 2038007450 66338 35.90 29400 31550 29400 38850 20950 29900 30722.91 29.41 0 9193 33566 31732 30116 28282 26666 30925 27475 66 8950 1000 18530 50 1 6613820 2037 36.67 2.80 12 1.00 840.00 10981.00 89900 20240611 -65.74 14250 20231114 116.14 89900 -65.74 20240611 16250 89.54 20240201 89900 -65.74 20240611 14400 113.89 20231129 2.88 N 009470 1000 66 억 1945230 N N 0 N 00 N
6 20241118 120236 55 60.00 KOSPI 전기.전자 N N N Y 60 N 31200 1300 2 4.35 1785065450 58152 31.47 29400 31550 29400 38850 20950 29900 30698.03 29.41 0 10859 33566 31732 30116 28282 26666 30925 27475 66 8950 1000 18530 50 1 6613820 2064 37.14 2.84 12 0.88 840.00 10981.00 89900 20240611 -65.29 14250 20231114 118.95 89900 -65.29 20240611 16250 92.00 20240201 89900 -65.29 20240611 14400 116.67 20231129 2.88 N 009470 1000 66 억 1945230 N N 0 N 00 N
7 20241118 110235 55 60.00 KOSPI 전기.전자 N N N Y 60 N 31000 1100 2 3.68 1386937650 45371 24.55 29400 31200 29400 38850 20950 29900 30570.41 29.41 0 11229 33566 31732 30116 28282 26666 30925 27475 66 8950 1000 18530 50 1 6613820 2050 36.90 2.82 12 0.69 840.00 10981.00 89900 20240611 -65.52 14250 20231114 117.54 89900 -65.52 20240611 16250 90.77 20240201 89900 -65.52 20240611 14400 115.28 20231129 2.88 N 009470 1000 66 억 1945230 N N 0 N 00 N
8 20241118 100235 55 60.00 KOSPI 전기.전자 N N N Y 60 N 31200 1300 2 4.35 1027078650 33766 18.27 29400 31200 29400 38850 20950 29900 30419.20 29.41 0 11394 33566 31732 30116 28282 26666 30925 27475 66 8950 1000 18530 50 1 6613820 2064 37.14 2.84 12 0.51 840.00 10981.00 89900 20240611 -65.29 14250 20231114 118.95 89900 -65.29 20240611 16250 92.00 20240201 89900 -65.29 20240611 14400 116.67 20231129 2.88 N 009470 1000 66 억 1945230 N N 0 N 00 N
9 20241118 090232 55 60.00 KOSPI 전기.전자 N N N Y 60 N 29950 50 2 0.17 209917200 7092 3.84 29400 29950 29400 38850 20950 29900 29594.50 29.41 0 2061 33566 31732 30116 28282 26666 30925 27475 66 8950 1000 18530 50 1 6613820 1981 35.65 2.73 12 0.11 840.00 10981.00 89900 20240611 -66.69 14250 20231114 110.18 89900 -66.69 20240611 16250 84.31 20240201 89900 -66.69 20240611 14400 107.99 20231129 2.88 N 009470 1000 66 억 1945230 N N 0 N 00 N
10 20241115 160239 55 60.00 KOSPI 전기.전자 N N N Y 60 N 29900 -300 5 -0.99 5434491300 183088 169.84 30500 31950 28500 39250 21150 30200 29681.12 28.80 0 20773 33233 31716 30883 29366 28533 31300 28950 66 9050 1000 18720 50 1 6613820 1978 35.60 2.72 12 2.77 840.00 10981.00 89900 20240611 -66.74 14250 20231114 109.82 89900 -66.74 20240611 16250 84.00 20240201 89900 -66.74 20240611 14400 107.64 20231129 3.03 N 009470 1000 66 억 1904771 N N 0 N 00 N
11 20241115 150244 55 60.00 KOSPI 전기.전자 N N N Y 60 N 29600 -600 5 -1.99 4982334150 167891 155.74 30500 31950 28500 39250 21150 30200 29674.91 28.80 0 19167 33233 31716 30883 29366 28533 31300 28950 66 9050 1000 18720 50 1 6613820 1958 35.24 2.70 12 2.54 840.00 10981.00 89900 20240611 -67.07 14250 20231114 107.72 89900 -67.07 20240611 16250 82.15 20240201 89900 -67.07 20240611 14400 105.56 20231129 3.03 N 009470 1000 66 억 1904771 N N 0 N 00 N
12 20241115 140243 55 60.00 KOSPI 전기.전자 N N N Y 60 N 29450 -750 5 -2.48 4502241400 151662 140.69 30500 31950 28500 39250 21150 30200 29684.83 28.80 0 12312 33233 31716 30883 29366 28533 31300 28950 66 9050 1000 18720 50 1 6613820 1948 35.06 2.68 12 2.29 840.00 10981.00 89900 20240611 -67.24 14250 20231114 106.67 89900 -67.24 20240611 16250 81.23 20240201 89900 -67.24 20240611 14400 104.51 20231129 3.03 N 009470 1000 66 억 1904771 N N 0 N 00 N