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
011230/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
20241118,160245,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3075,-45,5,-1.44,2489971130,851860,18.10,2820,3205,2720,4055,2185,3120,2921.78,2.83,0,23577,3586,3352,3006,2772,2426,3470,2890,169,935,1000,1930,5,1,16902700,520,-6.74,2.17,12,5.04,-456.00,1419.00,5460,20240219,-43.68,2490,20241113,23.49,5460,-43.68,20240219,2490,23.49,20241113,5460,-43.68,20240219,2490,23.49,20241113,0.00,N,011230,1000,169 억,,478135,N,N,6,N,00,N
20241118,150247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2925,-195,5,-6.25,2386660490,817825,17.37,2820,3205,2720,4055,2185,3120,2918.07,2.83,0,22292,3586,3352,3006,2772,2426,3470,2890,169,935,1000,1930,5,1,16902700,494,-6.41,2.06,12,4.84,-456.00,1419.00,5460,20240219,-46.43,2490,20241113,17.47,5460,-46.43,20240219,2490,17.47,20241113,5460,-46.43,20240219,2490,17.47,20241113,0.00,N,011230,1000,169 억,,478135,N,N,0,N,00,N
20241118,140247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2935,-185,5,-5.93,2293710630,785940,16.70,2820,3205,2720,4055,2185,3120,2918.19,2.83,0,20088,3586,3352,3006,2772,2426,3470,2890,169,935,1000,1930,5,1,16902700,496,-6.44,2.07,12,4.65,-456.00,1419.00,5460,20240219,-46.25,2490,20241113,17.87,5460,-46.25,20240219,2490,17.87,20241113,5460,-46.25,20240219,2490,17.87,20241113,0.00,N,011230,1000,169 억,,478135,N,N,0,N,00,N
20241118,130245,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2970,-150,5,-4.81,2183233780,748230,15.90,2820,3205,2720,4055,2185,3120,2917.61,2.83,0,12703,3586,3352,3006,2772,2426,3470,2890,169,935,1000,1930,5,1,16902700,502,-6.51,2.09,12,4.43,-456.00,1419.00,5460,20240219,-45.60,2490,20241113,19.28,5460,-45.60,20240219,2490,19.28,20241113,5460,-45.60,20240219,2490,19.28,20241113,0.00,N,011230,1000,169 억,,478135,N,N,0,N,00,N
20241118,120248,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,-120,5,-3.85,2111744320,724203,15.39,2820,3205,2720,4055,2185,3120,2915.69,2.83,0,11463,3586,3352,3006,2772,2426,3470,2890,169,935,1000,1930,5,1,16902700,507,-6.58,2.11,12,4.28,-456.00,1419.00,5460,20240219,-45.05,2490,20241113,20.48,5460,-45.05,20240219,2490,20.48,20241113,5460,-45.05,20240219,2490,20.48,20241113,0.00,N,011230,1000,169 억,,478135,N,N,0,N,00,N
20241118,110247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3040,-80,5,-2.56,1813868325,624760,13.27,2820,3205,2720,4055,2185,3120,2902.98,2.83,0,9661,3586,3352,3006,2772,2426,3470,2890,169,935,1000,1930,5,1,16902700,514,-6.67,2.14,12,3.70,-456.00,1419.00,5460,20240219,-44.32,2490,20241113,22.09,5460,-44.32,20240219,2490,22.09,20241113,5460,-44.32,20240219,2490,22.09,20241113,0.00,N,011230,1000,169 억,,478135,N,N,0,N,00,N
20241118,100247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2905,-215,5,-6.89,1077169585,381786,8.11,2820,2955,2720,4055,2185,3120,2820.67,2.83,0,16599,3586,3352,3006,2772,2426,3470,2890,169,935,1000,1930,5,1,16902700,491,-6.37,2.05,12,2.26,-456.00,1419.00,5460,20240219,-46.79,2490,20241113,16.67,5460,-46.79,20240219,2490,16.67,20241113,5460,-46.79,20240219,2490,16.67,20241113,0.00,N,011230,1000,169 억,,478135,N,N,0,N,00,N
20241118,090244,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2760,-360,5,-11.54,315617895,112932,2.40,2820,2855,2720,4055,2185,3120,2792.05,2.83,0,9986,3586,3352,3006,2772,2426,3470,2890,169,935,1000,1930,5,1,16902700,467,-6.05,1.95,12,0.67,-456.00,1419.00,5460,20240219,-49.45,2490,20241113,10.84,5460,-49.45,20240219,2490,10.84,20241113,5460,-49.45,20240219,2490,10.84,20241113,0.00,N,011230,1000,169 억,,478135,N,N,0,N,00,N
20241115,160251,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3120,625,2,25.05,14450629380,4638068,13247.08,2900,3240,2660,3240,1750,2495,3115.65,2.95,0,-21197,2605,2550,2520,2465,2435,2577,2492,169,745,1000,1540,5,1,16902700,527,-6.84,2.20,12,27.44,-456.00,1419.00,5460,20240219,-42.86,2490,20241113,25.30,5460,-42.86,20240219,2490,25.30,20241113,5460,-42.86,20240219,2490,25.30,20241113,0.00,N,011230,1000,169 억,,499334,N,N,0,N,00,N
20241115,150259,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3240,745,1,29.86,13512910160,4346119,12413.23,2900,3240,2660,3240,1750,2495,3109.19,2.95,0,-20214,2605,2550,2520,2465,2435,2577,2492,169,745,1000,1540,5,1,16902700,548,-7.11,2.28,12,25.71,-456.00,1419.00,5460,20240219,-40.66,2490,20241113,30.12,5460,-40.66,20240219,2490,30.12,20241113,5460,-40.66,20240219,2490,30.12,20241113,0.00,N,011230,1000,169 억,,499334,N,N,0,N,00,N
20241115,140256,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3230,735,2,29.46,12918287365,4161773,11886.70,2900,3240,2660,3240,1750,2495,3104.03,2.95,0,-20905,2605,2550,2520,2465,2435,2577,2492,169,745,1000,1540,5,1,16902700,546,-7.08,2.28,12,24.62,-456.00,1419.00,5460,20240219,-40.84,2490,20241113,29.72,5460,-40.84,20240219,2490,29.72,20241113,5460,-40.84,20240219,2490,29.72,20241113,0.00,N,011230,1000,169 억,,499334,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 160245 57 100.00 KOSPI 전기.전자 N N N N N 3075 -45 5 -1.44 2489971130 851860 18.10 2820 3205 2720 4055 2185 3120 2921.78 2.83 0 23577 3586 3352 3006 2772 2426 3470 2890 169 935 1000 1930 5 1 16902700 520 -6.74 2.17 12 5.04 -456.00 1419.00 5460 20240219 -43.68 2490 20241113 23.49 5460 -43.68 20240219 2490 23.49 20241113 5460 -43.68 20240219 2490 23.49 20241113 0.00 N 011230 1000 169 억 478135 N N 6 N 00 N
3 20241118 150247 57 100.00 KOSPI 전기.전자 N N N N N 2925 -195 5 -6.25 2386660490 817825 17.37 2820 3205 2720 4055 2185 3120 2918.07 2.83 0 22292 3586 3352 3006 2772 2426 3470 2890 169 935 1000 1930 5 1 16902700 494 -6.41 2.06 12 4.84 -456.00 1419.00 5460 20240219 -46.43 2490 20241113 17.47 5460 -46.43 20240219 2490 17.47 20241113 5460 -46.43 20240219 2490 17.47 20241113 0.00 N 011230 1000 169 억 478135 N N 0 N 00 N
4 20241118 140247 57 100.00 KOSPI 전기.전자 N N N N N 2935 -185 5 -5.93 2293710630 785940 16.70 2820 3205 2720 4055 2185 3120 2918.19 2.83 0 20088 3586 3352 3006 2772 2426 3470 2890 169 935 1000 1930 5 1 16902700 496 -6.44 2.07 12 4.65 -456.00 1419.00 5460 20240219 -46.25 2490 20241113 17.87 5460 -46.25 20240219 2490 17.87 20241113 5460 -46.25 20240219 2490 17.87 20241113 0.00 N 011230 1000 169 억 478135 N N 0 N 00 N
5 20241118 130245 57 100.00 KOSPI 전기.전자 N N N N N 2970 -150 5 -4.81 2183233780 748230 15.90 2820 3205 2720 4055 2185 3120 2917.61 2.83 0 12703 3586 3352 3006 2772 2426 3470 2890 169 935 1000 1930 5 1 16902700 502 -6.51 2.09 12 4.43 -456.00 1419.00 5460 20240219 -45.60 2490 20241113 19.28 5460 -45.60 20240219 2490 19.28 20241113 5460 -45.60 20240219 2490 19.28 20241113 0.00 N 011230 1000 169 억 478135 N N 0 N 00 N
6 20241118 120248 57 100.00 KOSPI 전기.전자 N N N N N 3000 -120 5 -3.85 2111744320 724203 15.39 2820 3205 2720 4055 2185 3120 2915.69 2.83 0 11463 3586 3352 3006 2772 2426 3470 2890 169 935 1000 1930 5 1 16902700 507 -6.58 2.11 12 4.28 -456.00 1419.00 5460 20240219 -45.05 2490 20241113 20.48 5460 -45.05 20240219 2490 20.48 20241113 5460 -45.05 20240219 2490 20.48 20241113 0.00 N 011230 1000 169 억 478135 N N 0 N 00 N
7 20241118 110247 57 100.00 KOSPI 전기.전자 N N N N N 3040 -80 5 -2.56 1813868325 624760 13.27 2820 3205 2720 4055 2185 3120 2902.98 2.83 0 9661 3586 3352 3006 2772 2426 3470 2890 169 935 1000 1930 5 1 16902700 514 -6.67 2.14 12 3.70 -456.00 1419.00 5460 20240219 -44.32 2490 20241113 22.09 5460 -44.32 20240219 2490 22.09 20241113 5460 -44.32 20240219 2490 22.09 20241113 0.00 N 011230 1000 169 억 478135 N N 0 N 00 N
8 20241118 100247 57 100.00 KOSPI 전기.전자 N N N N N 2905 -215 5 -6.89 1077169585 381786 8.11 2820 2955 2720 4055 2185 3120 2820.67 2.83 0 16599 3586 3352 3006 2772 2426 3470 2890 169 935 1000 1930 5 1 16902700 491 -6.37 2.05 12 2.26 -456.00 1419.00 5460 20240219 -46.79 2490 20241113 16.67 5460 -46.79 20240219 2490 16.67 20241113 5460 -46.79 20240219 2490 16.67 20241113 0.00 N 011230 1000 169 억 478135 N N 0 N 00 N
9 20241118 090244 57 100.00 KOSPI 전기.전자 N N N N N 2760 -360 5 -11.54 315617895 112932 2.40 2820 2855 2720 4055 2185 3120 2792.05 2.83 0 9986 3586 3352 3006 2772 2426 3470 2890 169 935 1000 1930 5 1 16902700 467 -6.05 1.95 12 0.67 -456.00 1419.00 5460 20240219 -49.45 2490 20241113 10.84 5460 -49.45 20240219 2490 10.84 20241113 5460 -49.45 20240219 2490 10.84 20241113 0.00 N 011230 1000 169 억 478135 N N 0 N 00 N
10 20241115 160251 57 100.00 KOSPI 전기.전자 N N N N N 3120 625 2 25.05 14450629380 4638068 13247.08 2900 3240 2660 3240 1750 2495 3115.65 2.95 0 -21197 2605 2550 2520 2465 2435 2577 2492 169 745 1000 1540 5 1 16902700 527 -6.84 2.20 12 27.44 -456.00 1419.00 5460 20240219 -42.86 2490 20241113 25.30 5460 -42.86 20240219 2490 25.30 20241113 5460 -42.86 20240219 2490 25.30 20241113 0.00 N 011230 1000 169 억 499334 N N 0 N 00 N
11 20241115 150259 57 100.00 KOSPI 전기.전자 N N N N N 3240 745 1 29.86 13512910160 4346119 12413.23 2900 3240 2660 3240 1750 2495 3109.19 2.95 0 -20214 2605 2550 2520 2465 2435 2577 2492 169 745 1000 1540 5 1 16902700 548 -7.11 2.28 12 25.71 -456.00 1419.00 5460 20240219 -40.66 2490 20241113 30.12 5460 -40.66 20240219 2490 30.12 20241113 5460 -40.66 20240219 2490 30.12 20241113 0.00 N 011230 1000 169 억 499334 N N 0 N 00 N
12 20241115 140256 57 100.00 KOSPI 전기.전자 N N N N N 3230 735 2 29.46 12918287365 4161773 11886.70 2900 3240 2660 3240 1750 2495 3104.03 2.95 0 -20905 2605 2550 2520 2465 2435 2577 2492 169 745 1000 1540 5 1 16902700 546 -7.08 2.28 12 24.62 -456.00 1419.00 5460 20240219 -40.84 2490 20241113 29.72 5460 -40.84 20240219 2490 29.72 20241113 5460 -40.84 20240219 2490 29.72 20241113 0.00 N 011230 1000 169 억 499334 N N 0 N 00 N