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
017040/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
20241118,160312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1485,28,2,1.92,303987431,207070,90.48,1457,1495,1430,1894,1020,1457,1467.90,4.06,0,5416,1523,1490,1437,1404,1351,1506,1420,217,437,500,960,1,1,43337615,644,6.32,0.52,12,0.48,235.00,2838.00,3320,20240508,-55.27,1250,20241031,18.80,3320,-55.27,20240508,1250,18.80,20241031,3320,-55.27,20240508,1250,18.80,20241031,3.64,N,017040,500,216 억,,1759568,N,N,31,N,00,N
20241118,150314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1474,17,2,1.17,281139762,191624,83.73,1457,1495,1430,1894,1020,1457,1467.16,4.06,0,280,1523,1490,1437,1404,1351,1506,1420,217,437,500,960,1,1,43337615,639,6.27,0.52,12,0.44,235.00,2838.00,3320,20240508,-55.60,1250,20241031,17.92,3320,-55.60,20240508,1250,17.92,20241031,3320,-55.60,20240508,1250,17.92,20241031,3.64,N,017040,500,216 억,,1759568,N,N,188,N,00,N
20241118,140313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1457,0,3,0.00,228637380,155946,68.14,1457,1495,1430,1894,1020,1457,1466.15,4.06,0,7246,1523,1490,1437,1404,1351,1506,1420,217,437,500,960,1,1,43337615,631,6.20,0.51,12,0.36,235.00,2838.00,3320,20240508,-56.11,1250,20241031,16.56,3320,-56.11,20240508,1250,16.56,20241031,3320,-56.11,20240508,1250,16.56,20241031,3.64,N,017040,500,216 억,,1759568,N,N,188,N,00,N
20241118,130313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1457,0,3,0.00,207845112,141668,61.90,1457,1495,1430,1894,1020,1457,1467.15,4.06,0,8695,1523,1490,1437,1404,1351,1506,1420,217,437,500,960,1,1,43337615,631,6.20,0.51,12,0.33,235.00,2838.00,3320,20240508,-56.11,1250,20241031,16.56,3320,-56.11,20240508,1250,16.56,20241031,3320,-56.11,20240508,1250,16.56,20241031,3.64,N,017040,500,216 억,,1759568,N,N,188,N,00,N
20241118,120314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1473,16,2,1.10,156341420,106513,46.54,1457,1495,1430,1894,1020,1457,1467.85,4.06,0,14473,1523,1490,1437,1404,1351,1506,1420,217,437,500,960,1,1,43337615,638,6.27,0.52,12,0.25,235.00,2838.00,3320,20240508,-55.63,1250,20241031,17.84,3320,-55.63,20240508,1250,17.84,20241031,3320,-55.63,20240508,1250,17.84,20241031,3.64,N,017040,500,216 억,,1759568,N,N,188,N,00,N
20241118,110314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1463,6,2,0.41,136091786,92750,40.53,1457,1495,1430,1894,1020,1457,1467.33,4.06,0,12773,1523,1490,1437,1404,1351,1506,1420,217,437,500,960,1,1,43337615,634,6.23,0.52,12,0.21,235.00,2838.00,3320,20240508,-55.93,1250,20241031,17.04,3320,-55.93,20240508,1250,17.04,20241031,3320,-55.93,20240508,1250,17.04,20241031,3.64,N,017040,500,216 억,,1759568,N,N,188,N,00,N
20241118,100315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1470,13,2,0.89,94569169,64479,28.17,1457,1495,1430,1894,1020,1457,1466.71,4.06,0,15973,1523,1490,1437,1404,1351,1506,1420,217,437,500,960,1,1,43337615,637,6.26,0.52,12,0.15,235.00,2838.00,3320,20240508,-55.72,1250,20241031,17.60,3320,-55.72,20240508,1250,17.60,20241031,3320,-55.72,20240508,1250,17.60,20241031,3.64,N,017040,500,216 억,,1759568,N,N,188,N,00,N
20241118,090311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1444,-13,5,-0.89,19615351,13503,5.90,1457,1469,1430,1894,1020,1457,1452.57,4.06,0,-3694,1523,1490,1437,1404,1351,1506,1420,217,437,500,960,1,1,43337615,626,6.14,0.51,12,0.03,235.00,2838.00,3320,20240508,-56.51,1250,20241031,15.52,3320,-56.51,20240508,1250,15.52,20241031,3320,-56.51,20240508,1250,15.52,20241031,3.64,N,017040,500,216 억,,1759568,N,N,188,N,00,N
20241115,160320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1457,22,2,1.53,326630917,228687,73.58,1420,1470,1384,1865,1005,1435,1428.28,3.97,0,30236,1515,1475,1453,1413,1391,1464,1402,217,430,500,940,1,1,43337615,631,6.20,0.51,12,0.53,235.00,2838.00,3320,20240508,-56.11,1250,20241031,16.56,3320,-56.11,20240508,1250,16.56,20241031,3320,-56.11,20240508,1250,16.56,20241031,3.72,N,017040,500,216 억,,1722233,N,N,188,N,00,N
20241115,150326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1466,31,2,2.16,298963845,209709,67.48,1420,1470,1384,1865,1005,1435,1425.61,3.97,0,33014,1515,1475,1453,1413,1391,1464,1402,217,430,500,940,1,1,43337615,635,6.24,0.52,12,0.48,235.00,2838.00,3320,20240508,-55.84,1250,20241031,17.28,3320,-55.84,20240508,1250,17.28,20241031,3320,-55.84,20240508,1250,17.28,20241031,3.72,N,017040,500,216 억,,1722233,N,N,7,N,00,N
20241115,140325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1440,5,2,0.35,219532842,155371,49.99,1420,1465,1384,1865,1005,1435,1412.96,3.97,0,22933,1515,1475,1453,1413,1391,1464,1402,217,430,500,940,1,1,43337615,624,6.13,0.51,12,0.36,235.00,2838.00,3320,20240508,-56.63,1250,20241031,15.20,3320,-56.63,20240508,1250,15.20,20241031,3320,-56.63,20240508,1250,15.20,20241031,3.72,N,017040,500,216 억,,1722233,N,N,7,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 160312 57 100.00 KOSPI 전기.전자 N N N N N 1485 28 2 1.92 303987431 207070 90.48 1457 1495 1430 1894 1020 1457 1467.90 4.06 0 5416 1523 1490 1437 1404 1351 1506 1420 217 437 500 960 1 1 43337615 644 6.32 0.52 12 0.48 235.00 2838.00 3320 20240508 -55.27 1250 20241031 18.80 3320 -55.27 20240508 1250 18.80 20241031 3320 -55.27 20240508 1250 18.80 20241031 3.64 N 017040 500 216 억 1759568 N N 31 N 00 N
3 20241118 150314 57 100.00 KOSPI 전기.전자 N N N N N 1474 17 2 1.17 281139762 191624 83.73 1457 1495 1430 1894 1020 1457 1467.16 4.06 0 280 1523 1490 1437 1404 1351 1506 1420 217 437 500 960 1 1 43337615 639 6.27 0.52 12 0.44 235.00 2838.00 3320 20240508 -55.60 1250 20241031 17.92 3320 -55.60 20240508 1250 17.92 20241031 3320 -55.60 20240508 1250 17.92 20241031 3.64 N 017040 500 216 억 1759568 N N 188 N 00 N
4 20241118 140313 57 100.00 KOSPI 전기.전자 N N N N N 1457 0 3 0.00 228637380 155946 68.14 1457 1495 1430 1894 1020 1457 1466.15 4.06 0 7246 1523 1490 1437 1404 1351 1506 1420 217 437 500 960 1 1 43337615 631 6.20 0.51 12 0.36 235.00 2838.00 3320 20240508 -56.11 1250 20241031 16.56 3320 -56.11 20240508 1250 16.56 20241031 3320 -56.11 20240508 1250 16.56 20241031 3.64 N 017040 500 216 억 1759568 N N 188 N 00 N
5 20241118 130313 57 100.00 KOSPI 전기.전자 N N N N N 1457 0 3 0.00 207845112 141668 61.90 1457 1495 1430 1894 1020 1457 1467.15 4.06 0 8695 1523 1490 1437 1404 1351 1506 1420 217 437 500 960 1 1 43337615 631 6.20 0.51 12 0.33 235.00 2838.00 3320 20240508 -56.11 1250 20241031 16.56 3320 -56.11 20240508 1250 16.56 20241031 3320 -56.11 20240508 1250 16.56 20241031 3.64 N 017040 500 216 억 1759568 N N 188 N 00 N
6 20241118 120314 57 100.00 KOSPI 전기.전자 N N N N N 1473 16 2 1.10 156341420 106513 46.54 1457 1495 1430 1894 1020 1457 1467.85 4.06 0 14473 1523 1490 1437 1404 1351 1506 1420 217 437 500 960 1 1 43337615 638 6.27 0.52 12 0.25 235.00 2838.00 3320 20240508 -55.63 1250 20241031 17.84 3320 -55.63 20240508 1250 17.84 20241031 3320 -55.63 20240508 1250 17.84 20241031 3.64 N 017040 500 216 억 1759568 N N 188 N 00 N
7 20241118 110314 57 100.00 KOSPI 전기.전자 N N N N N 1463 6 2 0.41 136091786 92750 40.53 1457 1495 1430 1894 1020 1457 1467.33 4.06 0 12773 1523 1490 1437 1404 1351 1506 1420 217 437 500 960 1 1 43337615 634 6.23 0.52 12 0.21 235.00 2838.00 3320 20240508 -55.93 1250 20241031 17.04 3320 -55.93 20240508 1250 17.04 20241031 3320 -55.93 20240508 1250 17.04 20241031 3.64 N 017040 500 216 억 1759568 N N 188 N 00 N
8 20241118 100315 57 100.00 KOSPI 전기.전자 N N N N N 1470 13 2 0.89 94569169 64479 28.17 1457 1495 1430 1894 1020 1457 1466.71 4.06 0 15973 1523 1490 1437 1404 1351 1506 1420 217 437 500 960 1 1 43337615 637 6.26 0.52 12 0.15 235.00 2838.00 3320 20240508 -55.72 1250 20241031 17.60 3320 -55.72 20240508 1250 17.60 20241031 3320 -55.72 20240508 1250 17.60 20241031 3.64 N 017040 500 216 억 1759568 N N 188 N 00 N
9 20241118 090311 57 100.00 KOSPI 전기.전자 N N N N N 1444 -13 5 -0.89 19615351 13503 5.90 1457 1469 1430 1894 1020 1457 1452.57 4.06 0 -3694 1523 1490 1437 1404 1351 1506 1420 217 437 500 960 1 1 43337615 626 6.14 0.51 12 0.03 235.00 2838.00 3320 20240508 -56.51 1250 20241031 15.52 3320 -56.51 20240508 1250 15.52 20241031 3320 -56.51 20240508 1250 15.52 20241031 3.64 N 017040 500 216 억 1759568 N N 188 N 00 N
10 20241115 160320 57 100.00 KOSPI 전기.전자 N N N N N 1457 22 2 1.53 326630917 228687 73.58 1420 1470 1384 1865 1005 1435 1428.28 3.97 0 30236 1515 1475 1453 1413 1391 1464 1402 217 430 500 940 1 1 43337615 631 6.20 0.51 12 0.53 235.00 2838.00 3320 20240508 -56.11 1250 20241031 16.56 3320 -56.11 20240508 1250 16.56 20241031 3320 -56.11 20240508 1250 16.56 20241031 3.72 N 017040 500 216 억 1722233 N N 188 N 00 N
11 20241115 150326 57 100.00 KOSPI 전기.전자 N N N N N 1466 31 2 2.16 298963845 209709 67.48 1420 1470 1384 1865 1005 1435 1425.61 3.97 0 33014 1515 1475 1453 1413 1391 1464 1402 217 430 500 940 1 1 43337615 635 6.24 0.52 12 0.48 235.00 2838.00 3320 20240508 -55.84 1250 20241031 17.28 3320 -55.84 20240508 1250 17.28 20241031 3320 -55.84 20240508 1250 17.28 20241031 3.72 N 017040 500 216 억 1722233 N N 7 N 00 N
12 20241115 140325 57 100.00 KOSPI 전기.전자 N N N N N 1440 5 2 0.35 219532842 155371 49.99 1420 1465 1384 1865 1005 1435 1412.96 3.97 0 22933 1515 1475 1453 1413 1391 1464 1402 217 430 500 940 1 1 43337615 624 6.13 0.51 12 0.36 235.00 2838.00 3320 20240508 -56.63 1250 20241031 15.20 3320 -56.63 20240508 1250 15.20 20241031 3320 -56.63 20240508 1250 15.20 20241031 3.72 N 017040 500 216 억 1722233 N N 7 N 00 N