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
015260/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
20241118,160305,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,625,-23,5,-3.55,36501058,57648,82.67,648,648,610,842,454,648,633.24,0.00,0,-618,662,654,648,640,634,659,645,226,194,500,450,1,1,45116894,282,-2.87,0.86,12,0.13,-218.00,726.00,1891,20231121,-66.95,610,20241118,2.46,1650,-62.12,20240105,610,2.46,20241118,1891,-66.95,20231121,610,2.46,20241118,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20241118,150307,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,630,-18,5,-2.78,29519446,46509,66.70,648,648,610,842,454,648,634.70,0.00,0,3416,662,654,648,640,634,659,645,226,194,500,450,1,1,45116894,284,-2.89,0.87,12,0.10,-218.00,726.00,1891,20231121,-66.68,610,20241118,3.28,1650,-61.82,20240105,610,3.28,20241118,1891,-66.68,20231121,610,3.28,20241118,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20241118,140306,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,646,-2,5,-0.31,17881434,28137,40.35,648,648,610,842,454,648,635.51,0.00,0,-686,662,654,648,640,634,659,645,226,194,500,450,1,1,45116894,291,-2.96,0.89,12,0.06,-218.00,726.00,1891,20231121,-65.84,610,20241118,5.90,1650,-60.85,20240105,610,5.90,20241118,1891,-65.84,20231121,610,5.90,20241118,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20241118,130306,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,643,-5,5,-0.77,17334804,27287,39.13,648,648,610,842,454,648,635.28,0.00,0,-525,662,654,648,640,634,659,645,226,194,500,450,1,1,45116894,290,-2.95,0.89,12,0.06,-218.00,726.00,1891,20231121,-66.00,610,20241118,5.41,1650,-61.03,20240105,610,5.41,20241118,1891,-66.00,20231121,610,5.41,20241118,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20241118,120307,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,634,-14,5,-2.16,15862100,24996,35.85,648,648,610,842,454,648,634.59,0.00,0,-290,662,654,648,640,634,659,645,226,194,500,450,1,1,45116894,286,-2.91,0.87,12,0.06,-218.00,726.00,1891,20231121,-66.47,610,20241118,3.93,1650,-61.58,20240105,610,3.93,20241118,1891,-66.47,20231121,610,3.93,20241118,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20241118,110307,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,632,-16,5,-2.47,13925801,21969,31.51,648,648,610,842,454,648,633.88,0.00,0,-167,662,654,648,640,634,659,645,226,194,500,450,1,1,45116894,285,-2.90,0.87,12,0.05,-218.00,726.00,1891,20231121,-66.58,610,20241118,3.61,1650,-61.70,20240105,610,3.61,20241118,1891,-66.58,20231121,610,3.61,20241118,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20241118,100307,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,642,-6,5,-0.93,11729166,18487,26.51,648,648,610,842,454,648,634.45,0.00,0,-100,662,654,648,640,634,659,645,226,194,500,450,1,1,45116894,290,-2.94,0.88,12,0.04,-218.00,726.00,1891,20231121,-66.05,610,20241118,5.25,1650,-61.09,20240105,610,5.25,20241118,1891,-66.05,20231121,610,5.25,20241118,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20241118,090304,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,648,0,3,0.00,1018656,1572,2.25,648,648,648,842,454,648,648.00,0.00,0,0,662,654,648,640,634,659,645,226,194,500,450,1,1,45116894,292,-2.97,0.89,12,0.00,-218.00,726.00,1891,20231121,-65.73,642,20241115,0.93,1650,-60.73,20240105,642,0.93,20241115,1891,-65.73,20231121,642,0.93,20241115,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20241115,160313,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,648,-1,5,-0.15,45049906,69724,37.60,642,656,642,843,455,649,646.12,0.00,0,-290,727,687,666,626,605,677,616,226,194,500,450,1,1,45116894,292,-2.97,0.89,12,0.15,-218.00,726.00,1891,20231121,-65.73,642,20241115,0.93,1650,-60.73,20240105,642,0.93,20241115,1891,-65.73,20231121,642,0.93,20241115,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20241115,150319,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,648,-1,5,-0.15,44026705,68143,36.75,642,656,642,843,455,649,646.09,0.00,0,-146,727,687,666,626,605,677,616,226,194,500,450,1,1,45116894,292,-2.97,0.89,12,0.15,-218.00,726.00,1891,20231121,-65.73,642,20241115,0.93,1650,-60.73,20240105,642,0.93,20241115,1891,-65.73,20231121,642,0.93,20241115,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20241115,140317,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,643,-6,5,-0.92,41449500,64137,34.59,642,656,642,843,455,649,646.27,0.00,0,-200,727,687,666,626,605,677,616,226,194,500,450,1,1,45116894,290,-2.95,0.89,12,0.14,-218.00,726.00,1891,20231121,-66.00,642,20241115,0.16,1650,-61.03,20240105,642,0.16,20241115,1891,-66.00,20231121,642,0.16,20241115,0.01,N,015260,500,225 억,,0,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 160305 57 100.00 KOSPI 신저가 전기.전자 N N N N N 625 -23 5 -3.55 36501058 57648 82.67 648 648 610 842 454 648 633.24 0.00 0 -618 662 654 648 640 634 659 645 226 194 500 450 1 1 45116894 282 -2.87 0.86 12 0.13 -218.00 726.00 1891 20231121 -66.95 610 20241118 2.46 1650 -62.12 20240105 610 2.46 20241118 1891 -66.95 20231121 610 2.46 20241118 0.01 N 015260 500 225 억 0 N N 0 N 00 N
3 20241118 150307 57 100.00 KOSPI 신저가 전기.전자 N N N N N 630 -18 5 -2.78 29519446 46509 66.70 648 648 610 842 454 648 634.70 0.00 0 3416 662 654 648 640 634 659 645 226 194 500 450 1 1 45116894 284 -2.89 0.87 12 0.10 -218.00 726.00 1891 20231121 -66.68 610 20241118 3.28 1650 -61.82 20240105 610 3.28 20241118 1891 -66.68 20231121 610 3.28 20241118 0.01 N 015260 500 225 억 0 N N 0 N 00 N
4 20241118 140306 57 100.00 KOSPI 신저가 전기.전자 N N N N N 646 -2 5 -0.31 17881434 28137 40.35 648 648 610 842 454 648 635.51 0.00 0 -686 662 654 648 640 634 659 645 226 194 500 450 1 1 45116894 291 -2.96 0.89 12 0.06 -218.00 726.00 1891 20231121 -65.84 610 20241118 5.90 1650 -60.85 20240105 610 5.90 20241118 1891 -65.84 20231121 610 5.90 20241118 0.01 N 015260 500 225 억 0 N N 0 N 00 N
5 20241118 130306 57 100.00 KOSPI 신저가 전기.전자 N N N N N 643 -5 5 -0.77 17334804 27287 39.13 648 648 610 842 454 648 635.28 0.00 0 -525 662 654 648 640 634 659 645 226 194 500 450 1 1 45116894 290 -2.95 0.89 12 0.06 -218.00 726.00 1891 20231121 -66.00 610 20241118 5.41 1650 -61.03 20240105 610 5.41 20241118 1891 -66.00 20231121 610 5.41 20241118 0.01 N 015260 500 225 억 0 N N 0 N 00 N
6 20241118 120307 57 100.00 KOSPI 신저가 전기.전자 N N N N N 634 -14 5 -2.16 15862100 24996 35.85 648 648 610 842 454 648 634.59 0.00 0 -290 662 654 648 640 634 659 645 226 194 500 450 1 1 45116894 286 -2.91 0.87 12 0.06 -218.00 726.00 1891 20231121 -66.47 610 20241118 3.93 1650 -61.58 20240105 610 3.93 20241118 1891 -66.47 20231121 610 3.93 20241118 0.01 N 015260 500 225 억 0 N N 0 N 00 N
7 20241118 110307 57 100.00 KOSPI 신저가 전기.전자 N N N N N 632 -16 5 -2.47 13925801 21969 31.51 648 648 610 842 454 648 633.88 0.00 0 -167 662 654 648 640 634 659 645 226 194 500 450 1 1 45116894 285 -2.90 0.87 12 0.05 -218.00 726.00 1891 20231121 -66.58 610 20241118 3.61 1650 -61.70 20240105 610 3.61 20241118 1891 -66.58 20231121 610 3.61 20241118 0.01 N 015260 500 225 억 0 N N 0 N 00 N
8 20241118 100307 57 100.00 KOSPI 신저가 전기.전자 N N N N N 642 -6 5 -0.93 11729166 18487 26.51 648 648 610 842 454 648 634.45 0.00 0 -100 662 654 648 640 634 659 645 226 194 500 450 1 1 45116894 290 -2.94 0.88 12 0.04 -218.00 726.00 1891 20231121 -66.05 610 20241118 5.25 1650 -61.09 20240105 610 5.25 20241118 1891 -66.05 20231121 610 5.25 20241118 0.01 N 015260 500 225 억 0 N N 0 N 00 N
9 20241118 090304 57 100.00 KOSPI 전기.전자 N N N N N 648 0 3 0.00 1018656 1572 2.25 648 648 648 842 454 648 648.00 0.00 0 0 662 654 648 640 634 659 645 226 194 500 450 1 1 45116894 292 -2.97 0.89 12 0.00 -218.00 726.00 1891 20231121 -65.73 642 20241115 0.93 1650 -60.73 20240105 642 0.93 20241115 1891 -65.73 20231121 642 0.93 20241115 0.01 N 015260 500 225 억 0 N N 0 N 00 N
10 20241115 160313 57 100.00 KOSPI 신저가 전기.전자 N N N N N 648 -1 5 -0.15 45049906 69724 37.60 642 656 642 843 455 649 646.12 0.00 0 -290 727 687 666 626 605 677 616 226 194 500 450 1 1 45116894 292 -2.97 0.89 12 0.15 -218.00 726.00 1891 20231121 -65.73 642 20241115 0.93 1650 -60.73 20240105 642 0.93 20241115 1891 -65.73 20231121 642 0.93 20241115 0.01 N 015260 500 225 억 0 N N 0 N 00 N
11 20241115 150319 57 100.00 KOSPI 신저가 전기.전자 N N N N N 648 -1 5 -0.15 44026705 68143 36.75 642 656 642 843 455 649 646.09 0.00 0 -146 727 687 666 626 605 677 616 226 194 500 450 1 1 45116894 292 -2.97 0.89 12 0.15 -218.00 726.00 1891 20231121 -65.73 642 20241115 0.93 1650 -60.73 20240105 642 0.93 20241115 1891 -65.73 20231121 642 0.93 20241115 0.01 N 015260 500 225 억 0 N N 0 N 00 N
12 20241115 140317 57 100.00 KOSPI 신저가 전기.전자 N N N N N 643 -6 5 -0.92 41449500 64137 34.59 642 656 642 843 455 649 646.27 0.00 0 -200 727 687 666 626 605 677 616 226 194 500 450 1 1 45116894 290 -2.95 0.89 12 0.14 -218.00 726.00 1891 20231121 -66.00 642 20241115 0.16 1650 -61.03 20240105 642 0.16 20241115 1891 -66.00 20231121 642 0.16 20241115 0.01 N 015260 500 225 억 0 N N 0 N 00 N