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
020150/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
20241118,160324,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27400,-100,5,-0.36,5488344000,197549,56.63,27200,28550,27000,35750,19250,27500,27783.04,9.31,0,32411,29066,28282,27066,26282,25066,28675,26675,231,8250,500,20350,50,1,46110835,12634,-38.81,0.88,12,0.43,-706.00,31088.00,59200,20240618,-53.72,25850,20241115,6.00,59200,-53.72,20240618,25850,6.00,20241115,59200,-53.72,20240618,25850,6.00,20241115,1.31,N,020150,500,230 억,,4291700,N,N,1658,N,00,N
20241118,150325,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27400,-100,5,-0.36,4784121400,171824,49.26,27200,28550,27000,35750,19250,27500,27843.44,9.31,0,17238,29066,28282,27066,26282,25066,28675,26675,231,8250,500,20350,50,1,46110835,12634,-38.81,0.88,12,0.37,-706.00,31088.00,59200,20240618,-53.72,25850,20241115,6.00,59200,-53.72,20240618,25850,6.00,20241115,59200,-53.72,20240618,25850,6.00,20241115,1.31,N,020150,500,230 억,,4291700,N,N,3012,N,00,N
20241118,140326,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27800,300,2,1.09,3763586600,134790,38.64,27200,28550,27000,35750,19250,27500,27922.30,9.31,0,8971,29066,28282,27066,26282,25066,28675,26675,231,8250,500,20350,50,1,46110835,12819,-39.38,0.89,12,0.29,-706.00,31088.00,59200,20240618,-53.04,25850,20241115,7.54,59200,-53.04,20240618,25850,7.54,20241115,59200,-53.04,20240618,25850,7.54,20241115,1.31,N,020150,500,230 억,,4291700,N,N,3012,N,00,N
20241118,130325,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27950,450,2,1.64,3426200800,122730,35.18,27200,28550,27000,35750,19250,27500,27917.06,9.31,0,8920,29066,28282,27066,26282,25066,28675,26675,231,8250,500,20350,50,1,46110835,12888,-39.59,0.90,12,0.27,-706.00,31088.00,59200,20240618,-52.79,25850,20241115,8.12,59200,-52.79,20240618,25850,8.12,20241115,59200,-52.79,20240618,25850,8.12,20241115,1.31,N,020150,500,230 억,,4291700,N,N,3012,N,00,N
20241118,120326,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,28050,550,2,2.00,2997836550,107354,30.78,27200,28550,27000,35750,19250,27500,27925.34,9.31,0,11117,29066,28282,27066,26282,25066,28675,26675,231,8250,500,20350,50,1,46110835,12934,-39.73,0.90,12,0.23,-706.00,31088.00,59200,20240618,-52.62,25850,20241115,8.51,59200,-52.62,20240618,25850,8.51,20241115,59200,-52.62,20240618,25850,8.51,20241115,1.31,N,020150,500,230 억,,4291700,N,N,3012,N,00,N
20241118,110326,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,28250,750,2,2.73,2659438650,95351,27.33,27200,28550,27000,35750,19250,27500,27891.63,9.31,0,11829,29066,28282,27066,26282,25066,28675,26675,231,8250,500,20350,50,1,46110835,13026,-40.01,0.91,12,0.21,-706.00,31088.00,59200,20240618,-52.28,25850,20241115,9.28,59200,-52.28,20240618,25850,9.28,20241115,59200,-52.28,20240618,25850,9.28,20241115,1.31,N,020150,500,230 억,,4291700,N,N,3012,N,00,N
20241118,100326,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,28300,800,2,2.91,1891069100,68234,19.56,27200,28300,27000,35750,19250,27500,27714.92,9.31,0,8190,29066,28282,27066,26282,25066,28675,26675,231,8250,500,20350,50,1,46110835,13049,-40.08,0.91,12,0.15,-706.00,31088.00,59200,20240618,-52.20,25850,20241115,9.48,59200,-52.20,20240618,25850,9.48,20241115,59200,-52.20,20240618,25850,9.48,20241115,1.31,N,020150,500,230 억,,4291700,N,N,3012,N,00,N
20241118,090322,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27250,-250,5,-0.91,456150050,16720,4.79,27200,27700,27000,35750,19250,27500,27279.82,9.31,0,5664,29066,28282,27066,26282,25066,28675,26675,231,8250,500,20350,50,1,46110835,12565,-38.60,0.88,12,0.04,-706.00,31088.00,59200,20240618,-53.97,25850,20241115,5.42,59200,-53.97,20240618,25850,5.42,20241115,59200,-53.97,20240618,25850,5.42,20241115,1.31,N,020150,500,230 억,,4291700,N,N,3012,N,00,N
20241115,160332,55,30.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,27500,-600,5,-2.14,9270732750,346088,104.15,27100,27850,25850,36500,19700,28100,26786.48,9.10,0,94050,31500,29800,28950,27250,26400,29375,26825,231,8400,500,20790,50,1,46110835,12680,-38.95,0.88,12,0.75,-706.00,31088.00,59200,20240618,-53.55,25850,20241115,6.38,59200,-53.55,20240618,25850,6.38,20241115,59200,-53.55,20240618,25850,6.38,20241115,1.33,N,020150,500,230 억,,4195733,N,N,3012,N,00,N
20241115,150340,55,30.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,27500,-600,5,-2.14,8698148400,325142,97.84,27100,27850,25850,36500,19700,28100,26751.64,9.10,0,91570,31500,29800,28950,27250,26400,29375,26825,231,8400,500,20790,50,1,46110835,12680,-38.95,0.88,12,0.71,-706.00,31088.00,59200,20240618,-53.55,25850,20241115,6.38,59200,-53.55,20240618,25850,6.38,20241115,59200,-53.55,20240618,25850,6.38,20241115,1.33,N,020150,500,230 억,,4195733,N,N,1932,N,00,N
20241115,140337,55,30.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,27800,-300,5,-1.07,8009192550,300246,90.35,27100,27800,25850,36500,19700,28100,26675.20,9.10,0,92946,31500,29800,28950,27250,26400,29375,26825,231,8400,500,20790,50,1,46110835,12819,-39.38,0.89,12,0.65,-706.00,31088.00,59200,20240618,-53.04,25850,20241115,7.54,59200,-53.04,20240618,25850,7.54,20241115,59200,-53.04,20240618,25850,7.54,20241115,1.33,N,020150,500,230 억,,4195733,N,N,1932,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 160324 55 30.00 KOSPI 전기.전자 N N N Y 40 N 27400 -100 5 -0.36 5488344000 197549 56.63 27200 28550 27000 35750 19250 27500 27783.04 9.31 0 32411 29066 28282 27066 26282 25066 28675 26675 231 8250 500 20350 50 1 46110835 12634 -38.81 0.88 12 0.43 -706.00 31088.00 59200 20240618 -53.72 25850 20241115 6.00 59200 -53.72 20240618 25850 6.00 20241115 59200 -53.72 20240618 25850 6.00 20241115 1.31 N 020150 500 230 억 4291700 N N 1658 N 00 N
3 20241118 150325 55 30.00 KOSPI 전기.전자 N N N Y 40 N 27400 -100 5 -0.36 4784121400 171824 49.26 27200 28550 27000 35750 19250 27500 27843.44 9.31 0 17238 29066 28282 27066 26282 25066 28675 26675 231 8250 500 20350 50 1 46110835 12634 -38.81 0.88 12 0.37 -706.00 31088.00 59200 20240618 -53.72 25850 20241115 6.00 59200 -53.72 20240618 25850 6.00 20241115 59200 -53.72 20240618 25850 6.00 20241115 1.31 N 020150 500 230 억 4291700 N N 3012 N 00 N
4 20241118 140326 55 30.00 KOSPI 전기.전자 N N N Y 40 N 27800 300 2 1.09 3763586600 134790 38.64 27200 28550 27000 35750 19250 27500 27922.30 9.31 0 8971 29066 28282 27066 26282 25066 28675 26675 231 8250 500 20350 50 1 46110835 12819 -39.38 0.89 12 0.29 -706.00 31088.00 59200 20240618 -53.04 25850 20241115 7.54 59200 -53.04 20240618 25850 7.54 20241115 59200 -53.04 20240618 25850 7.54 20241115 1.31 N 020150 500 230 억 4291700 N N 3012 N 00 N
5 20241118 130325 55 30.00 KOSPI 전기.전자 N N N Y 40 N 27950 450 2 1.64 3426200800 122730 35.18 27200 28550 27000 35750 19250 27500 27917.06 9.31 0 8920 29066 28282 27066 26282 25066 28675 26675 231 8250 500 20350 50 1 46110835 12888 -39.59 0.90 12 0.27 -706.00 31088.00 59200 20240618 -52.79 25850 20241115 8.12 59200 -52.79 20240618 25850 8.12 20241115 59200 -52.79 20240618 25850 8.12 20241115 1.31 N 020150 500 230 억 4291700 N N 3012 N 00 N
6 20241118 120326 55 30.00 KOSPI 전기.전자 N N N Y 40 N 28050 550 2 2.00 2997836550 107354 30.78 27200 28550 27000 35750 19250 27500 27925.34 9.31 0 11117 29066 28282 27066 26282 25066 28675 26675 231 8250 500 20350 50 1 46110835 12934 -39.73 0.90 12 0.23 -706.00 31088.00 59200 20240618 -52.62 25850 20241115 8.51 59200 -52.62 20240618 25850 8.51 20241115 59200 -52.62 20240618 25850 8.51 20241115 1.31 N 020150 500 230 억 4291700 N N 3012 N 00 N
7 20241118 110326 55 30.00 KOSPI 전기.전자 N N N Y 40 N 28250 750 2 2.73 2659438650 95351 27.33 27200 28550 27000 35750 19250 27500 27891.63 9.31 0 11829 29066 28282 27066 26282 25066 28675 26675 231 8250 500 20350 50 1 46110835 13026 -40.01 0.91 12 0.21 -706.00 31088.00 59200 20240618 -52.28 25850 20241115 9.28 59200 -52.28 20240618 25850 9.28 20241115 59200 -52.28 20240618 25850 9.28 20241115 1.31 N 020150 500 230 억 4291700 N N 3012 N 00 N
8 20241118 100326 55 30.00 KOSPI 전기.전자 N N N Y 40 N 28300 800 2 2.91 1891069100 68234 19.56 27200 28300 27000 35750 19250 27500 27714.92 9.31 0 8190 29066 28282 27066 26282 25066 28675 26675 231 8250 500 20350 50 1 46110835 13049 -40.08 0.91 12 0.15 -706.00 31088.00 59200 20240618 -52.20 25850 20241115 9.48 59200 -52.20 20240618 25850 9.48 20241115 59200 -52.20 20240618 25850 9.48 20241115 1.31 N 020150 500 230 억 4291700 N N 3012 N 00 N
9 20241118 090322 55 30.00 KOSPI 전기.전자 N N N Y 40 N 27250 -250 5 -0.91 456150050 16720 4.79 27200 27700 27000 35750 19250 27500 27279.82 9.31 0 5664 29066 28282 27066 26282 25066 28675 26675 231 8250 500 20350 50 1 46110835 12565 -38.60 0.88 12 0.04 -706.00 31088.00 59200 20240618 -53.97 25850 20241115 5.42 59200 -53.97 20240618 25850 5.42 20241115 59200 -53.97 20240618 25850 5.42 20241115 1.31 N 020150 500 230 억 4291700 N N 3012 N 00 N
10 20241115 160332 55 30.00 KOSPI 신저가 전기.전자 N N N Y 40 N 27500 -600 5 -2.14 9270732750 346088 104.15 27100 27850 25850 36500 19700 28100 26786.48 9.10 0 94050 31500 29800 28950 27250 26400 29375 26825 231 8400 500 20790 50 1 46110835 12680 -38.95 0.88 12 0.75 -706.00 31088.00 59200 20240618 -53.55 25850 20241115 6.38 59200 -53.55 20240618 25850 6.38 20241115 59200 -53.55 20240618 25850 6.38 20241115 1.33 N 020150 500 230 억 4195733 N N 3012 N 00 N
11 20241115 150340 55 30.00 KOSPI 신저가 전기.전자 N N N Y 40 N 27500 -600 5 -2.14 8698148400 325142 97.84 27100 27850 25850 36500 19700 28100 26751.64 9.10 0 91570 31500 29800 28950 27250 26400 29375 26825 231 8400 500 20790 50 1 46110835 12680 -38.95 0.88 12 0.71 -706.00 31088.00 59200 20240618 -53.55 25850 20241115 6.38 59200 -53.55 20240618 25850 6.38 20241115 59200 -53.55 20240618 25850 6.38 20241115 1.33 N 020150 500 230 억 4195733 N N 1932 N 00 N
12 20241115 140337 55 30.00 KOSPI 신저가 전기.전자 N N N Y 40 N 27800 -300 5 -1.07 8009192550 300246 90.35 27100 27800 25850 36500 19700 28100 26675.20 9.10 0 92946 31500 29800 28950 27250 26400 29375 26825 231 8400 500 20790 50 1 46110835 12819 -39.38 0.89 12 0.65 -706.00 31088.00 59200 20240618 -53.04 25850 20241115 7.54 59200 -53.04 20240618 25850 7.54 20241115 59200 -53.04 20240618 25850 7.54 20241115 1.33 N 020150 500 230 억 4195733 N N 1932 N 00 N