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
014910/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
20241118,160303,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1122,3,2,0.27,44298941,39666,34.94,1108,1125,1101,1454,784,1119,1116.80,0.86,0,-187,1153,1136,1110,1093,1067,1144,1101,112,335,500,780,1,1,22460985,252,-15.80,0.68,12,0.18,-71.00,1659.00,1890,20240507,-40.63,1072,20240805,4.66,1890,-40.63,20240507,1072,4.66,20240805,1890,-40.63,20240507,1072,4.66,20240805,1.23,N,014910,500,112 억,,194277,N,N,0,N,00,N
20241118,150305,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1123,4,2,0.36,43506809,38960,34.32,1108,1125,1101,1454,784,1119,1116.70,0.86,0,-153,1153,1136,1110,1093,1067,1144,1101,112,335,500,780,1,1,22460985,252,-15.82,0.68,12,0.17,-71.00,1659.00,1890,20240507,-40.58,1072,20240805,4.76,1890,-40.58,20240507,1072,4.76,20240805,1890,-40.58,20240507,1072,4.76,20240805,1.23,N,014910,500,112 억,,194277,N,N,0,N,00,N
20241118,140305,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1125,6,2,0.54,41452941,37122,32.70,1108,1125,1101,1454,784,1119,1116.67,0.86,0,-153,1153,1136,1110,1093,1067,1144,1101,112,335,500,780,1,1,22460985,253,-15.85,0.68,12,0.17,-71.00,1659.00,1890,20240507,-40.48,1072,20240805,4.94,1890,-40.48,20240507,1072,4.94,20240805,1890,-40.48,20240507,1072,4.94,20240805,1.23,N,014910,500,112 억,,194277,N,N,0,N,00,N
20241118,130304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1120,1,2,0.09,28267477,25346,22.33,1108,1125,1101,1454,784,1119,1115.26,0.86,0,-258,1153,1136,1110,1093,1067,1144,1101,112,335,500,780,1,1,22460985,252,-15.77,0.68,12,0.11,-71.00,1659.00,1890,20240507,-40.74,1072,20240805,4.48,1890,-40.74,20240507,1072,4.48,20240805,1890,-40.74,20240507,1072,4.48,20240805,1.23,N,014910,500,112 억,,194277,N,N,0,N,00,N
20241118,120306,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1125,6,2,0.54,26350150,23634,20.82,1108,1125,1101,1454,784,1119,1114.93,0.86,0,-262,1153,1136,1110,1093,1067,1144,1101,112,335,500,780,1,1,22460985,253,-15.85,0.68,12,0.11,-71.00,1659.00,1890,20240507,-40.48,1072,20240805,4.94,1890,-40.48,20240507,1072,4.94,20240805,1890,-40.48,20240507,1072,4.94,20240805,1.23,N,014910,500,112 억,,194277,N,N,0,N,00,N
20241118,110305,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1125,6,2,0.54,18429324,16562,14.59,1108,1125,1101,1454,784,1119,1112.75,0.86,0,978,1153,1136,1110,1093,1067,1144,1101,112,335,500,780,1,1,22460985,253,-15.85,0.68,12,0.07,-71.00,1659.00,1890,20240507,-40.48,1072,20240805,4.94,1890,-40.48,20240507,1072,4.94,20240805,1890,-40.48,20240507,1072,4.94,20240805,1.23,N,014910,500,112 억,,194277,N,N,0,N,00,N
20241118,100306,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1118,-1,5,-0.09,15541567,13978,12.31,1108,1125,1101,1454,784,1119,1111.86,0.86,0,665,1153,1136,1110,1093,1067,1144,1101,112,335,500,780,1,1,22460985,251,-15.75,0.67,12,0.06,-71.00,1659.00,1890,20240507,-40.85,1072,20240805,4.29,1890,-40.85,20240507,1072,4.29,20240805,1890,-40.85,20240507,1072,4.29,20240805,1.23,N,014910,500,112 억,,194277,N,N,0,N,00,N
20241118,090303,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1110,-9,5,-0.80,3005216,2710,2.39,1108,1110,1108,1454,784,1119,1108.94,0.86,0,-122,1153,1136,1110,1093,1067,1144,1101,112,335,500,780,1,1,22460985,249,-15.63,0.67,12,0.01,-71.00,1659.00,1890,20240507,-41.27,1072,20240805,3.54,1890,-41.27,20240507,1072,3.54,20240805,1890,-41.27,20240507,1072,3.54,20240805,1.23,N,014910,500,112 억,,194277,N,N,0,N,00,N
20241115,160311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1119,-16,5,-1.41,125308790,113516,241.15,1103,1127,1084,1475,795,1135,1103.89,0.88,0,-2329,1174,1154,1143,1123,1112,1149,1118,112,340,500,790,1,1,22460985,251,-15.76,0.67,12,0.51,-71.00,1659.00,1890,20240507,-40.79,1072,20240805,4.38,1890,-40.79,20240507,1072,4.38,20240805,1890,-40.79,20240507,1072,4.38,20240805,1.29,N,014910,500,112 억,,196666,N,N,0,N,00,N
20241115,150318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1107,-28,5,-2.47,122256420,110785,235.35,1103,1127,1084,1475,795,1135,1103.55,0.88,0,-1780,1174,1154,1143,1123,1112,1149,1118,112,340,500,790,1,1,22460985,249,-15.59,0.67,12,0.49,-71.00,1659.00,1890,20240507,-41.43,1072,20240805,3.26,1890,-41.43,20240507,1072,3.26,20240805,1890,-41.43,20240507,1072,3.26,20240805,1.29,N,014910,500,112 억,,196666,N,N,0,N,00,N
20241115,140316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1108,-27,5,-2.38,116254814,105374,223.86,1103,1127,1084,1475,795,1135,1103.26,0.88,0,-1912,1174,1154,1143,1123,1112,1149,1118,112,340,500,790,1,1,22460985,249,-15.61,0.67,12,0.47,-71.00,1659.00,1890,20240507,-41.38,1072,20240805,3.36,1890,-41.38,20240507,1072,3.36,20240805,1890,-41.38,20240507,1072,3.36,20240805,1.29,N,014910,500,112 억,,196666,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 160303 57 100.00 KOSPI 전기.전자 N N N N N 1122 3 2 0.27 44298941 39666 34.94 1108 1125 1101 1454 784 1119 1116.80 0.86 0 -187 1153 1136 1110 1093 1067 1144 1101 112 335 500 780 1 1 22460985 252 -15.80 0.68 12 0.18 -71.00 1659.00 1890 20240507 -40.63 1072 20240805 4.66 1890 -40.63 20240507 1072 4.66 20240805 1890 -40.63 20240507 1072 4.66 20240805 1.23 N 014910 500 112 억 194277 N N 0 N 00 N
3 20241118 150305 57 100.00 KOSPI 전기.전자 N N N N N 1123 4 2 0.36 43506809 38960 34.32 1108 1125 1101 1454 784 1119 1116.70 0.86 0 -153 1153 1136 1110 1093 1067 1144 1101 112 335 500 780 1 1 22460985 252 -15.82 0.68 12 0.17 -71.00 1659.00 1890 20240507 -40.58 1072 20240805 4.76 1890 -40.58 20240507 1072 4.76 20240805 1890 -40.58 20240507 1072 4.76 20240805 1.23 N 014910 500 112 억 194277 N N 0 N 00 N
4 20241118 140305 57 100.00 KOSPI 전기.전자 N N N N N 1125 6 2 0.54 41452941 37122 32.70 1108 1125 1101 1454 784 1119 1116.67 0.86 0 -153 1153 1136 1110 1093 1067 1144 1101 112 335 500 780 1 1 22460985 253 -15.85 0.68 12 0.17 -71.00 1659.00 1890 20240507 -40.48 1072 20240805 4.94 1890 -40.48 20240507 1072 4.94 20240805 1890 -40.48 20240507 1072 4.94 20240805 1.23 N 014910 500 112 억 194277 N N 0 N 00 N
5 20241118 130304 57 100.00 KOSPI 전기.전자 N N N N N 1120 1 2 0.09 28267477 25346 22.33 1108 1125 1101 1454 784 1119 1115.26 0.86 0 -258 1153 1136 1110 1093 1067 1144 1101 112 335 500 780 1 1 22460985 252 -15.77 0.68 12 0.11 -71.00 1659.00 1890 20240507 -40.74 1072 20240805 4.48 1890 -40.74 20240507 1072 4.48 20240805 1890 -40.74 20240507 1072 4.48 20240805 1.23 N 014910 500 112 억 194277 N N 0 N 00 N
6 20241118 120306 57 100.00 KOSPI 전기.전자 N N N N N 1125 6 2 0.54 26350150 23634 20.82 1108 1125 1101 1454 784 1119 1114.93 0.86 0 -262 1153 1136 1110 1093 1067 1144 1101 112 335 500 780 1 1 22460985 253 -15.85 0.68 12 0.11 -71.00 1659.00 1890 20240507 -40.48 1072 20240805 4.94 1890 -40.48 20240507 1072 4.94 20240805 1890 -40.48 20240507 1072 4.94 20240805 1.23 N 014910 500 112 억 194277 N N 0 N 00 N
7 20241118 110305 57 100.00 KOSPI 전기.전자 N N N N N 1125 6 2 0.54 18429324 16562 14.59 1108 1125 1101 1454 784 1119 1112.75 0.86 0 978 1153 1136 1110 1093 1067 1144 1101 112 335 500 780 1 1 22460985 253 -15.85 0.68 12 0.07 -71.00 1659.00 1890 20240507 -40.48 1072 20240805 4.94 1890 -40.48 20240507 1072 4.94 20240805 1890 -40.48 20240507 1072 4.94 20240805 1.23 N 014910 500 112 억 194277 N N 0 N 00 N
8 20241118 100306 57 100.00 KOSPI 전기.전자 N N N N N 1118 -1 5 -0.09 15541567 13978 12.31 1108 1125 1101 1454 784 1119 1111.86 0.86 0 665 1153 1136 1110 1093 1067 1144 1101 112 335 500 780 1 1 22460985 251 -15.75 0.67 12 0.06 -71.00 1659.00 1890 20240507 -40.85 1072 20240805 4.29 1890 -40.85 20240507 1072 4.29 20240805 1890 -40.85 20240507 1072 4.29 20240805 1.23 N 014910 500 112 억 194277 N N 0 N 00 N
9 20241118 090303 57 100.00 KOSPI 전기.전자 N N N N N 1110 -9 5 -0.80 3005216 2710 2.39 1108 1110 1108 1454 784 1119 1108.94 0.86 0 -122 1153 1136 1110 1093 1067 1144 1101 112 335 500 780 1 1 22460985 249 -15.63 0.67 12 0.01 -71.00 1659.00 1890 20240507 -41.27 1072 20240805 3.54 1890 -41.27 20240507 1072 3.54 20240805 1890 -41.27 20240507 1072 3.54 20240805 1.23 N 014910 500 112 억 194277 N N 0 N 00 N
10 20241115 160311 57 100.00 KOSPI 전기.전자 N N N N N 1119 -16 5 -1.41 125308790 113516 241.15 1103 1127 1084 1475 795 1135 1103.89 0.88 0 -2329 1174 1154 1143 1123 1112 1149 1118 112 340 500 790 1 1 22460985 251 -15.76 0.67 12 0.51 -71.00 1659.00 1890 20240507 -40.79 1072 20240805 4.38 1890 -40.79 20240507 1072 4.38 20240805 1890 -40.79 20240507 1072 4.38 20240805 1.29 N 014910 500 112 억 196666 N N 0 N 00 N
11 20241115 150318 57 100.00 KOSPI 전기.전자 N N N N N 1107 -28 5 -2.47 122256420 110785 235.35 1103 1127 1084 1475 795 1135 1103.55 0.88 0 -1780 1174 1154 1143 1123 1112 1149 1118 112 340 500 790 1 1 22460985 249 -15.59 0.67 12 0.49 -71.00 1659.00 1890 20240507 -41.43 1072 20240805 3.26 1890 -41.43 20240507 1072 3.26 20240805 1890 -41.43 20240507 1072 3.26 20240805 1.29 N 014910 500 112 억 196666 N N 0 N 00 N
12 20241115 140316 57 100.00 KOSPI 전기.전자 N N N N N 1108 -27 5 -2.38 116254814 105374 223.86 1103 1127 1084 1475 795 1135 1103.26 0.88 0 -1912 1174 1154 1143 1123 1112 1149 1118 112 340 500 790 1 1 22460985 249 -15.61 0.67 12 0.47 -71.00 1659.00 1890 20240507 -41.38 1072 20240805 3.36 1890 -41.38 20240507 1072 3.36 20240805 1890 -41.38 20240507 1072 3.36 20240805 1.29 N 014910 500 112 억 196666 N N 0 N 00 N