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
011070/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
20241118,160244,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,163600,1500,2,0.93,15786443400,95744,77.22,162400,167300,162000,210500,113500,162100,164886.17,26.85,0,-14122,167500,164800,161900,159200,156300,163350,157750,1183,48400,5000,119950,100,1,23667107,38719,6.85,0.82,12,0.40,23881.00,199217.00,305500,20240717,-46.45,159000,20241115,2.89,305500,-46.45,20240717,159000,2.89,20241115,305500,-46.45,20240717,159000,2.89,20241115,1.28,N,011070,5000,1183 억,,6353608,N,N,305,N,00,N
20241118,150245,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,163500,1400,2,0.86,13896860100,84190,67.90,162400,167300,162000,210500,113500,162100,165066.15,26.85,0,-14663,167500,164800,161900,159200,156300,163350,157750,1183,48400,5000,119950,100,1,23667107,38696,6.85,0.82,12,0.36,23881.00,199217.00,305500,20240717,-46.48,159000,20241115,2.83,305500,-46.48,20240717,159000,2.83,20241115,305500,-46.48,20240717,159000,2.83,20241115,1.28,N,011070,5000,1183 억,,6353608,N,N,1470,N,00,N
20241118,140245,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,164000,1900,2,1.17,12804566000,77517,62.52,162400,167300,162000,210500,113500,162100,165184.77,26.85,0,-11882,167500,164800,161900,159200,156300,163350,157750,1183,48400,5000,119950,100,1,23667107,38814,6.87,0.82,12,0.33,23881.00,199217.00,305500,20240717,-46.32,159000,20241115,3.14,305500,-46.32,20240717,159000,3.14,20241115,305500,-46.32,20240717,159000,3.14,20241115,1.28,N,011070,5000,1183 억,,6353608,N,N,1470,N,00,N
20241118,130244,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,163900,1800,2,1.11,11797342000,71375,57.56,162400,167300,162000,210500,113500,162100,165287.65,26.85,0,-10052,167500,164800,161900,159200,156300,163350,157750,1183,48400,5000,119950,100,1,23667107,38790,6.86,0.82,12,0.30,23881.00,199217.00,305500,20240717,-46.35,159000,20241115,3.08,305500,-46.35,20240717,159000,3.08,20241115,305500,-46.35,20240717,159000,3.08,20241115,1.28,N,011070,5000,1183 억,,6353608,N,N,1470,N,00,N
20241118,120246,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,165000,2900,2,1.79,9898170500,59810,48.24,162400,167300,162000,210500,113500,162100,165494.71,26.85,0,-5141,167500,164800,161900,159200,156300,163350,157750,1183,48400,5000,119950,100,1,23667107,39051,6.91,0.83,12,0.25,23881.00,199217.00,305500,20240717,-45.99,159000,20241115,3.77,305500,-45.99,20240717,159000,3.77,20241115,305500,-45.99,20240717,159000,3.77,20241115,1.28,N,011070,5000,1183 억,,6353608,N,N,1470,N,00,N
20241118,110245,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,165700,3600,2,2.22,8548003800,51657,41.66,162400,167300,162000,210500,113500,162100,165477.50,26.85,0,-1768,167500,164800,161900,159200,156300,163350,157750,1183,48400,5000,119950,100,1,23667107,39216,6.94,0.83,12,0.22,23881.00,199217.00,305500,20240717,-45.76,159000,20241115,4.21,305500,-45.76,20240717,159000,4.21,20241115,305500,-45.76,20240717,159000,4.21,20241115,1.28,N,011070,5000,1183 억,,6353608,N,N,1470,N,00,N
20241118,100246,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,166600,4500,2,2.78,6739709400,40773,32.88,162400,167300,162000,210500,113500,162100,165299.91,26.85,0,1153,167500,164800,161900,159200,156300,163350,157750,1183,48400,5000,119950,100,1,23667107,39429,6.98,0.84,12,0.17,23881.00,199217.00,305500,20240717,-45.47,159000,20241115,4.78,305500,-45.47,20240717,159000,4.78,20241115,305500,-45.47,20240717,159000,4.78,20241115,1.28,N,011070,5000,1183 억,,6353608,N,N,1470,N,00,N
20241118,090242,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,163000,900,2,0.56,474512600,2922,2.36,162400,163500,162000,210500,113500,162100,162395.11,26.85,0,-1803,167500,164800,161900,159200,156300,163350,157750,1183,48400,5000,119950,100,1,23667107,38577,6.83,0.82,12,0.01,23881.00,199217.00,305500,20240717,-46.64,159000,20241115,2.52,305500,-46.64,20240717,159000,2.52,20241115,305500,-46.64,20240717,159000,2.52,20241115,1.28,N,011070,5000,1183 억,,6353608,N,N,1470,N,00,N
20241115,160249,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,162100,-100,5,-0.06,19753509400,121738,67.22,162900,164600,159000,210500,113600,162200,162263.44,26.83,0,2195,170400,166300,164200,160100,158000,165250,159050,1183,48300,5000,120020,100,1,23667107,38364,6.79,0.81,12,0.51,23881.00,199217.00,305500,20240717,-46.94,159000,20241115,1.95,305500,-46.94,20240717,159000,1.95,20241115,305500,-46.94,20240717,159000,1.95,20241115,1.31,N,011070,5000,1183 억,,6349320,N,N,1470,N,00,N
20241115,150256,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,163300,1100,2,0.68,16651274100,102626,56.67,162900,164600,159000,210500,113600,162200,162252.08,26.83,0,1991,170400,166300,164200,160100,158000,165250,159050,1183,48300,5000,120020,100,1,23667107,38648,6.84,0.82,12,0.43,23881.00,199217.00,305500,20240717,-46.55,159000,20241115,2.70,305500,-46.55,20240717,159000,2.70,20241115,305500,-46.55,20240717,159000,2.70,20241115,1.31,N,011070,5000,1183 억,,6349320,N,N,1507,N,00,N
20241115,140254,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,164400,2200,2,1.36,14418340200,88988,49.14,162900,164600,159000,210500,113600,162200,162025.38,26.83,0,3591,170400,166300,164200,160100,158000,165250,159050,1183,48300,5000,120020,100,1,23667107,38909,6.88,0.83,12,0.38,23881.00,199217.00,305500,20240717,-46.19,159000,20241115,3.40,305500,-46.19,20240717,159000,3.40,20241115,305500,-46.19,20240717,159000,3.40,20241115,1.31,N,011070,5000,1183 억,,6349320,N,N,1507,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 160244 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 163600 1500 2 0.93 15786443400 95744 77.22 162400 167300 162000 210500 113500 162100 164886.17 26.85 0 -14122 167500 164800 161900 159200 156300 163350 157750 1183 48400 5000 119950 100 1 23667107 38719 6.85 0.82 12 0.40 23881.00 199217.00 305500 20240717 -46.45 159000 20241115 2.89 305500 -46.45 20240717 159000 2.89 20241115 305500 -46.45 20240717 159000 2.89 20241115 1.28 N 011070 5000 1183 억 6353608 N N 305 N 00 N
3 20241118 150245 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 163500 1400 2 0.86 13896860100 84190 67.90 162400 167300 162000 210500 113500 162100 165066.15 26.85 0 -14663 167500 164800 161900 159200 156300 163350 157750 1183 48400 5000 119950 100 1 23667107 38696 6.85 0.82 12 0.36 23881.00 199217.00 305500 20240717 -46.48 159000 20241115 2.83 305500 -46.48 20240717 159000 2.83 20241115 305500 -46.48 20240717 159000 2.83 20241115 1.28 N 011070 5000 1183 억 6353608 N N 1470 N 00 N
4 20241118 140245 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 164000 1900 2 1.17 12804566000 77517 62.52 162400 167300 162000 210500 113500 162100 165184.77 26.85 0 -11882 167500 164800 161900 159200 156300 163350 157750 1183 48400 5000 119950 100 1 23667107 38814 6.87 0.82 12 0.33 23881.00 199217.00 305500 20240717 -46.32 159000 20241115 3.14 305500 -46.32 20240717 159000 3.14 20241115 305500 -46.32 20240717 159000 3.14 20241115 1.28 N 011070 5000 1183 억 6353608 N N 1470 N 00 N
5 20241118 130244 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 163900 1800 2 1.11 11797342000 71375 57.56 162400 167300 162000 210500 113500 162100 165287.65 26.85 0 -10052 167500 164800 161900 159200 156300 163350 157750 1183 48400 5000 119950 100 1 23667107 38790 6.86 0.82 12 0.30 23881.00 199217.00 305500 20240717 -46.35 159000 20241115 3.08 305500 -46.35 20240717 159000 3.08 20241115 305500 -46.35 20240717 159000 3.08 20241115 1.28 N 011070 5000 1183 억 6353608 N N 1470 N 00 N
6 20241118 120246 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 165000 2900 2 1.79 9898170500 59810 48.24 162400 167300 162000 210500 113500 162100 165494.71 26.85 0 -5141 167500 164800 161900 159200 156300 163350 157750 1183 48400 5000 119950 100 1 23667107 39051 6.91 0.83 12 0.25 23881.00 199217.00 305500 20240717 -45.99 159000 20241115 3.77 305500 -45.99 20240717 159000 3.77 20241115 305500 -45.99 20240717 159000 3.77 20241115 1.28 N 011070 5000 1183 억 6353608 N N 1470 N 00 N
7 20241118 110245 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 165700 3600 2 2.22 8548003800 51657 41.66 162400 167300 162000 210500 113500 162100 165477.50 26.85 0 -1768 167500 164800 161900 159200 156300 163350 157750 1183 48400 5000 119950 100 1 23667107 39216 6.94 0.83 12 0.22 23881.00 199217.00 305500 20240717 -45.76 159000 20241115 4.21 305500 -45.76 20240717 159000 4.21 20241115 305500 -45.76 20240717 159000 4.21 20241115 1.28 N 011070 5000 1183 억 6353608 N N 1470 N 00 N
8 20241118 100246 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 166600 4500 2 2.78 6739709400 40773 32.88 162400 167300 162000 210500 113500 162100 165299.91 26.85 0 1153 167500 164800 161900 159200 156300 163350 157750 1183 48400 5000 119950 100 1 23667107 39429 6.98 0.84 12 0.17 23881.00 199217.00 305500 20240717 -45.47 159000 20241115 4.78 305500 -45.47 20240717 159000 4.78 20241115 305500 -45.47 20240717 159000 4.78 20241115 1.28 N 011070 5000 1183 억 6353608 N N 1470 N 00 N
9 20241118 090242 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 163000 900 2 0.56 474512600 2922 2.36 162400 163500 162000 210500 113500 162100 162395.11 26.85 0 -1803 167500 164800 161900 159200 156300 163350 157750 1183 48400 5000 119950 100 1 23667107 38577 6.83 0.82 12 0.01 23881.00 199217.00 305500 20240717 -46.64 159000 20241115 2.52 305500 -46.64 20240717 159000 2.52 20241115 305500 -46.64 20240717 159000 2.52 20241115 1.28 N 011070 5000 1183 억 6353608 N N 1470 N 00 N
10 20241115 160249 55 20.00 KOSPI200 신저가 전기.전자 N N N Y 40 Y 162100 -100 5 -0.06 19753509400 121738 67.22 162900 164600 159000 210500 113600 162200 162263.44 26.83 0 2195 170400 166300 164200 160100 158000 165250 159050 1183 48300 5000 120020 100 1 23667107 38364 6.79 0.81 12 0.51 23881.00 199217.00 305500 20240717 -46.94 159000 20241115 1.95 305500 -46.94 20240717 159000 1.95 20241115 305500 -46.94 20240717 159000 1.95 20241115 1.31 N 011070 5000 1183 억 6349320 N N 1470 N 00 N
11 20241115 150256 55 20.00 KOSPI200 신저가 전기.전자 N N N Y 40 Y 163300 1100 2 0.68 16651274100 102626 56.67 162900 164600 159000 210500 113600 162200 162252.08 26.83 0 1991 170400 166300 164200 160100 158000 165250 159050 1183 48300 5000 120020 100 1 23667107 38648 6.84 0.82 12 0.43 23881.00 199217.00 305500 20240717 -46.55 159000 20241115 2.70 305500 -46.55 20240717 159000 2.70 20241115 305500 -46.55 20240717 159000 2.70 20241115 1.31 N 011070 5000 1183 억 6349320 N N 1507 N 00 N
12 20241115 140254 55 20.00 KOSPI200 신저가 전기.전자 N N N Y 40 Y 164400 2200 2 1.36 14418340200 88988 49.14 162900 164600 159000 210500 113600 162200 162025.38 26.83 0 3591 170400 166300 164200 160100 158000 165250 159050 1183 48300 5000 120020 100 1 23667107 38909 6.88 0.83 12 0.38 23881.00 199217.00 305500 20240717 -46.19 159000 20241115 3.40 305500 -46.19 20240717 159000 3.40 20241115 305500 -46.19 20240717 159000 3.40 20241115 1.31 N 011070 5000 1183 억 6349320 N N 1507 N 00 N