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
011930/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
20241118,160249,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1230,-1,5,-0.08,1012134720,820044,83.11,1215,1258,1212,1600,862,1231,1234.26,4.43,0,32407,1278,1254,1210,1186,1142,1266,1198,1030,369,500,910,1,1,205848151,2532,15.57,1.03,12,0.40,79.00,1196.00,2590,20240405,-52.51,1166,20241115,5.49,2590,-52.51,20240405,1166,5.49,20241115,2590,-52.51,20240405,1166,5.49,20241115,2.74,N,011930,500,1030 억,,9110233,N,N,1569,N,00,N
20241118,150251,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1230,-1,5,-0.08,971231259,786778,79.74,1215,1258,1212,1600,862,1231,1234.44,4.43,0,34626,1278,1254,1210,1186,1142,1266,1198,1030,369,500,910,1,1,205848151,2532,15.57,1.03,12,0.38,79.00,1196.00,2590,20240405,-52.51,1166,20241115,5.49,2590,-52.51,20240405,1166,5.49,20241115,2590,-52.51,20240405,1166,5.49,20241115,2.74,N,011930,500,1030 억,,9110233,N,N,102,N,00,N
20241118,140251,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1231,0,3,0.00,930439922,753611,76.38,1215,1258,1212,1600,862,1231,1234.64,4.43,0,34599,1278,1254,1210,1186,1142,1266,1198,1030,369,500,910,1,1,205848151,2534,15.58,1.03,12,0.37,79.00,1196.00,2590,20240405,-52.47,1166,20241115,5.57,2590,-52.47,20240405,1166,5.57,20241115,2590,-52.47,20240405,1166,5.57,20241115,2.74,N,011930,500,1030 억,,9110233,N,N,102,N,00,N
20241118,130250,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1229,-2,5,-0.16,886851204,718168,72.78,1215,1258,1212,1600,862,1231,1234.88,4.43,0,32359,1278,1254,1210,1186,1142,1266,1198,1030,369,500,910,1,1,205848151,2530,15.56,1.03,12,0.35,79.00,1196.00,2590,20240405,-52.55,1166,20241115,5.40,2590,-52.55,20240405,1166,5.40,20241115,2590,-52.55,20240405,1166,5.40,20241115,2.74,N,011930,500,1030 억,,9110233,N,N,102,N,00,N
20241118,120252,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1242,11,2,0.89,703271395,568890,57.66,1215,1258,1212,1600,862,1231,1236.22,4.43,0,78395,1278,1254,1210,1186,1142,1266,1198,1030,369,500,910,1,1,205848151,2557,15.72,1.04,12,0.28,79.00,1196.00,2590,20240405,-52.05,1166,20241115,6.52,2590,-52.05,20240405,1166,6.52,20241115,2590,-52.05,20240405,1166,6.52,20241115,2.74,N,011930,500,1030 억,,9110233,N,N,102,N,00,N
20241118,110251,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1244,13,2,1.06,593580500,480237,48.67,1215,1258,1212,1600,862,1231,1236.02,4.43,0,67872,1278,1254,1210,1186,1142,1266,1198,1030,369,500,910,1,1,205848151,2561,15.75,1.04,12,0.23,79.00,1196.00,2590,20240405,-51.97,1166,20241115,6.69,2590,-51.97,20240405,1166,6.69,20241115,2590,-51.97,20240405,1166,6.69,20241115,2.74,N,011930,500,1030 억,,9110233,N,N,102,N,00,N
20241118,100252,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1256,25,2,2.03,467703543,379335,38.44,1215,1256,1212,1600,862,1231,1232.96,4.43,0,85629,1278,1254,1210,1186,1142,1266,1198,1030,369,500,910,1,1,205848151,2585,15.90,1.05,12,0.18,79.00,1196.00,2590,20240405,-51.51,1166,20241115,7.72,2590,-51.51,20240405,1166,7.72,20241115,2590,-51.51,20240405,1166,7.72,20241115,2.74,N,011930,500,1030 억,,9110233,N,N,102,N,00,N
20241118,090248,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1220,-11,5,-0.89,88439636,72700,7.37,1215,1226,1212,1600,862,1231,1216.39,4.43,0,-4766,1278,1254,1210,1186,1142,1266,1198,1030,369,500,910,1,1,205848151,2511,15.44,1.02,12,0.04,79.00,1196.00,2590,20240405,-52.90,1166,20241115,4.63,2590,-52.90,20240405,1166,4.63,20241115,2590,-52.90,20240405,1166,4.63,20241115,2.74,N,011930,500,1030 억,,9110233,N,N,102,N,00,N
20241115,160256,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,1231,29,2,2.41,1172111629,983088,110.08,1190,1234,1166,1562,842,1202,1192.24,4.41,0,27206,1262,1232,1210,1180,1158,1247,1195,1030,360,500,880,1,1,205848151,2534,15.58,1.03,12,0.48,79.00,1196.00,2590,20240405,-52.47,1166,20241115,5.57,2590,-52.47,20240405,1166,5.57,20241115,2590,-52.47,20240405,1166,5.57,20241115,2.78,N,011930,500,1030 억,,9088150,N,N,102,N,00,N
20241115,150303,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,1225,23,2,1.91,1078703443,907061,101.57,1190,1228,1166,1562,842,1202,1189.23,4.41,0,27588,1262,1232,1210,1180,1158,1247,1195,1030,360,500,880,1,1,205848151,2522,15.51,1.02,12,0.44,79.00,1196.00,2590,20240405,-52.70,1166,20241115,5.06,2590,-52.70,20240405,1166,5.06,20241115,2590,-52.70,20240405,1166,5.06,20241115,2.78,N,011930,500,1030 억,,9088150,N,N,2685,N,00,N
20241115,140300,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,1217,15,2,1.25,960191052,810153,90.72,1190,1221,1166,1562,842,1202,1185.20,4.41,0,25957,1262,1232,1210,1180,1158,1247,1195,1030,360,500,880,1,1,205848151,2505,15.41,1.02,12,0.39,79.00,1196.00,2590,20240405,-53.01,1166,20241115,4.37,2590,-53.01,20240405,1166,4.37,20241115,2590,-53.01,20240405,1166,4.37,20241115,2.78,N,011930,500,1030 억,,9088150,N,N,2685,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 160249 55 40.00 KOSPI 전기.전자 N N N Y 40 N 1230 -1 5 -0.08 1012134720 820044 83.11 1215 1258 1212 1600 862 1231 1234.26 4.43 0 32407 1278 1254 1210 1186 1142 1266 1198 1030 369 500 910 1 1 205848151 2532 15.57 1.03 12 0.40 79.00 1196.00 2590 20240405 -52.51 1166 20241115 5.49 2590 -52.51 20240405 1166 5.49 20241115 2590 -52.51 20240405 1166 5.49 20241115 2.74 N 011930 500 1030 억 9110233 N N 1569 N 00 N
3 20241118 150251 55 40.00 KOSPI 전기.전자 N N N Y 40 N 1230 -1 5 -0.08 971231259 786778 79.74 1215 1258 1212 1600 862 1231 1234.44 4.43 0 34626 1278 1254 1210 1186 1142 1266 1198 1030 369 500 910 1 1 205848151 2532 15.57 1.03 12 0.38 79.00 1196.00 2590 20240405 -52.51 1166 20241115 5.49 2590 -52.51 20240405 1166 5.49 20241115 2590 -52.51 20240405 1166 5.49 20241115 2.74 N 011930 500 1030 억 9110233 N N 102 N 00 N
4 20241118 140251 55 40.00 KOSPI 전기.전자 N N N Y 40 N 1231 0 3 0.00 930439922 753611 76.38 1215 1258 1212 1600 862 1231 1234.64 4.43 0 34599 1278 1254 1210 1186 1142 1266 1198 1030 369 500 910 1 1 205848151 2534 15.58 1.03 12 0.37 79.00 1196.00 2590 20240405 -52.47 1166 20241115 5.57 2590 -52.47 20240405 1166 5.57 20241115 2590 -52.47 20240405 1166 5.57 20241115 2.74 N 011930 500 1030 억 9110233 N N 102 N 00 N
5 20241118 130250 55 40.00 KOSPI 전기.전자 N N N Y 40 N 1229 -2 5 -0.16 886851204 718168 72.78 1215 1258 1212 1600 862 1231 1234.88 4.43 0 32359 1278 1254 1210 1186 1142 1266 1198 1030 369 500 910 1 1 205848151 2530 15.56 1.03 12 0.35 79.00 1196.00 2590 20240405 -52.55 1166 20241115 5.40 2590 -52.55 20240405 1166 5.40 20241115 2590 -52.55 20240405 1166 5.40 20241115 2.74 N 011930 500 1030 억 9110233 N N 102 N 00 N
6 20241118 120252 55 40.00 KOSPI 전기.전자 N N N Y 40 N 1242 11 2 0.89 703271395 568890 57.66 1215 1258 1212 1600 862 1231 1236.22 4.43 0 78395 1278 1254 1210 1186 1142 1266 1198 1030 369 500 910 1 1 205848151 2557 15.72 1.04 12 0.28 79.00 1196.00 2590 20240405 -52.05 1166 20241115 6.52 2590 -52.05 20240405 1166 6.52 20241115 2590 -52.05 20240405 1166 6.52 20241115 2.74 N 011930 500 1030 억 9110233 N N 102 N 00 N
7 20241118 110251 55 40.00 KOSPI 전기.전자 N N N Y 40 N 1244 13 2 1.06 593580500 480237 48.67 1215 1258 1212 1600 862 1231 1236.02 4.43 0 67872 1278 1254 1210 1186 1142 1266 1198 1030 369 500 910 1 1 205848151 2561 15.75 1.04 12 0.23 79.00 1196.00 2590 20240405 -51.97 1166 20241115 6.69 2590 -51.97 20240405 1166 6.69 20241115 2590 -51.97 20240405 1166 6.69 20241115 2.74 N 011930 500 1030 억 9110233 N N 102 N 00 N
8 20241118 100252 55 40.00 KOSPI 전기.전자 N N N Y 40 N 1256 25 2 2.03 467703543 379335 38.44 1215 1256 1212 1600 862 1231 1232.96 4.43 0 85629 1278 1254 1210 1186 1142 1266 1198 1030 369 500 910 1 1 205848151 2585 15.90 1.05 12 0.18 79.00 1196.00 2590 20240405 -51.51 1166 20241115 7.72 2590 -51.51 20240405 1166 7.72 20241115 2590 -51.51 20240405 1166 7.72 20241115 2.74 N 011930 500 1030 억 9110233 N N 102 N 00 N
9 20241118 090248 55 40.00 KOSPI 전기.전자 N N N Y 40 N 1220 -11 5 -0.89 88439636 72700 7.37 1215 1226 1212 1600 862 1231 1216.39 4.43 0 -4766 1278 1254 1210 1186 1142 1266 1198 1030 369 500 910 1 1 205848151 2511 15.44 1.02 12 0.04 79.00 1196.00 2590 20240405 -52.90 1166 20241115 4.63 2590 -52.90 20240405 1166 4.63 20241115 2590 -52.90 20240405 1166 4.63 20241115 2.74 N 011930 500 1030 억 9110233 N N 102 N 00 N
10 20241115 160256 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 1231 29 2 2.41 1172111629 983088 110.08 1190 1234 1166 1562 842 1202 1192.24 4.41 0 27206 1262 1232 1210 1180 1158 1247 1195 1030 360 500 880 1 1 205848151 2534 15.58 1.03 12 0.48 79.00 1196.00 2590 20240405 -52.47 1166 20241115 5.57 2590 -52.47 20240405 1166 5.57 20241115 2590 -52.47 20240405 1166 5.57 20241115 2.78 N 011930 500 1030 억 9088150 N N 102 N 00 N
11 20241115 150303 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 1225 23 2 1.91 1078703443 907061 101.57 1190 1228 1166 1562 842 1202 1189.23 4.41 0 27588 1262 1232 1210 1180 1158 1247 1195 1030 360 500 880 1 1 205848151 2522 15.51 1.02 12 0.44 79.00 1196.00 2590 20240405 -52.70 1166 20241115 5.06 2590 -52.70 20240405 1166 5.06 20241115 2590 -52.70 20240405 1166 5.06 20241115 2.78 N 011930 500 1030 억 9088150 N N 2685 N 00 N
12 20241115 140300 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 1217 15 2 1.25 960191052 810153 90.72 1190 1221 1166 1562 842 1202 1185.20 4.41 0 25957 1262 1232 1210 1180 1158 1247 1195 1030 360 500 880 1 1 205848151 2505 15.41 1.02 12 0.39 79.00 1196.00 2590 20240405 -53.01 1166 20241115 4.37 2590 -53.01 20240405 1166 4.37 20241115 2590 -53.01 20240405 1166 4.37 20241115 2.78 N 011930 500 1030 억 9088150 N N 2685 N 00 N