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
020760/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
20241118,160325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,845,-3,5,-0.35,23092723,27320,63.35,848,869,837,1102,594,848,845.27,0.28,0,-467,865,856,840,831,815,861,836,258,254,500,570,1,1,51513741,435,-2.91,1.70,12,0.05,-290.00,497.00,1548,20240105,-45.41,824,20241114,2.55,1548,-45.41,20240105,824,2.55,20241114,1548,-45.41,20240105,824,2.55,20241114,0.00,N,020760,500,257 억,,144242,N,N,0,N,00,N
20241118,150327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,855,7,2,0.83,22758085,26924,62.43,848,869,837,1102,594,848,845.27,0.28,0,-465,865,856,840,831,815,861,836,258,254,500,570,1,1,51513741,440,-2.95,1.72,12,0.05,-290.00,497.00,1548,20240105,-44.77,824,20241114,3.76,1548,-44.77,20240105,824,3.76,20241114,1548,-44.77,20240105,824,3.76,20241114,0.00,N,020760,500,257 억,,144242,N,N,0,N,00,N
20241118,140328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,838,-10,5,-1.18,13984174,16499,38.26,848,869,837,1102,594,848,847.58,0.28,0,-125,865,856,840,831,815,861,836,258,254,500,570,1,1,51513741,432,-2.89,1.69,12,0.03,-290.00,497.00,1548,20240105,-45.87,824,20241114,1.70,1548,-45.87,20240105,824,1.70,20241114,1548,-45.87,20240105,824,1.70,20241114,0.00,N,020760,500,257 억,,144242,N,N,0,N,00,N
20241118,130326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,855,7,2,0.83,8598095,10113,23.45,848,869,843,1102,594,848,850.20,0.28,0,-659,865,856,840,831,815,861,836,258,254,500,570,1,1,51513741,440,-2.95,1.72,12,0.02,-290.00,497.00,1548,20240105,-44.77,824,20241114,3.76,1548,-44.77,20240105,824,3.76,20241114,1548,-44.77,20240105,824,3.76,20241114,0.00,N,020760,500,257 억,,144242,N,N,0,N,00,N
20241118,120327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,855,7,2,0.83,7309257,8591,19.92,848,869,843,1102,594,848,850.80,0.28,0,-638,865,856,840,831,815,861,836,258,254,500,570,1,1,51513741,440,-2.95,1.72,12,0.02,-290.00,497.00,1548,20240105,-44.77,824,20241114,3.76,1548,-44.77,20240105,824,3.76,20241114,1548,-44.77,20240105,824,3.76,20241114,0.00,N,020760,500,257 억,,144242,N,N,0,N,00,N
20241118,110327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,858,10,2,1.18,4366367,5132,11.90,848,869,843,1102,594,848,850.81,0.28,0,-651,865,856,840,831,815,861,836,258,254,500,570,1,1,51513741,442,-2.96,1.73,12,0.01,-290.00,497.00,1548,20240105,-44.57,824,20241114,4.13,1548,-44.57,20240105,824,4.13,20241114,1548,-44.57,20240105,824,4.13,20241114,0.00,N,020760,500,257 억,,144242,N,N,0,N,00,N
20241118,100327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,853,5,2,0.59,1673365,1961,4.55,848,869,843,1102,594,848,853.32,0.28,0,-279,865,856,840,831,815,861,836,258,254,500,570,1,1,51513741,439,-2.94,1.72,12,0.00,-290.00,497.00,1548,20240105,-44.90,824,20241114,3.52,1548,-44.90,20240105,824,3.52,20241114,1548,-44.90,20240105,824,3.52,20241114,0.00,N,020760,500,257 억,,144242,N,N,0,N,00,N
20241118,090324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,848,0,3,0.00,101760,120,0.28,848,848,848,1102,594,848,848.00,0.28,0,-93,865,856,840,831,815,861,836,258,254,500,570,1,1,51513741,437,-2.92,1.71,12,0.00,-290.00,497.00,1548,20240105,-45.22,824,20241114,2.91,1548,-45.22,20240105,824,2.91,20241114,1548,-45.22,20240105,824,2.91,20241114,0.00,N,020760,500,257 억,,144242,N,N,0,N,00,N
20241115,160334,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,848,4,2,0.47,35910001,43127,95.58,844,849,824,1097,591,844,832.66,0.28,0,-1339,890,866,845,821,800,879,834,258,253,500,570,1,1,51513741,437,-2.92,1.71,12,0.08,-290.00,497.00,1548,20240105,-45.22,824,20241115,2.91,1548,-45.22,20240105,824,2.91,20241115,1548,-45.22,20240105,824,2.91,20241115,0.00,N,020760,500,257 억,,145492,N,N,0,N,00,N
20241115,150341,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,849,5,2,0.59,35141278,42221,93.57,844,849,824,1097,591,844,832.32,0.28,0,-1138,890,866,845,821,800,879,834,258,253,500,570,1,1,51513741,437,-2.93,1.71,12,0.08,-290.00,497.00,1548,20240105,-45.16,824,20241115,3.03,1548,-45.16,20240105,824,3.03,20241115,1548,-45.16,20240105,824,3.03,20241115,0.00,N,020760,500,257 억,,145492,N,N,0,N,00,N
20241115,140339,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,849,5,2,0.59,35032613,42093,93.29,844,849,824,1097,591,844,832.27,0.28,0,-1206,890,866,845,821,800,879,834,258,253,500,570,1,1,51513741,437,-2.93,1.71,12,0.08,-290.00,497.00,1548,20240105,-45.16,824,20241115,3.03,1548,-45.16,20240105,824,3.03,20241115,1548,-45.16,20240105,824,3.03,20241115,0.00,N,020760,500,257 억,,145492,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 160325 57 100.00 KOSPI 전기.전자 N N N N N 845 -3 5 -0.35 23092723 27320 63.35 848 869 837 1102 594 848 845.27 0.28 0 -467 865 856 840 831 815 861 836 258 254 500 570 1 1 51513741 435 -2.91 1.70 12 0.05 -290.00 497.00 1548 20240105 -45.41 824 20241114 2.55 1548 -45.41 20240105 824 2.55 20241114 1548 -45.41 20240105 824 2.55 20241114 0.00 N 020760 500 257 억 144242 N N 0 N 00 N
3 20241118 150327 57 100.00 KOSPI 전기.전자 N N N N N 855 7 2 0.83 22758085 26924 62.43 848 869 837 1102 594 848 845.27 0.28 0 -465 865 856 840 831 815 861 836 258 254 500 570 1 1 51513741 440 -2.95 1.72 12 0.05 -290.00 497.00 1548 20240105 -44.77 824 20241114 3.76 1548 -44.77 20240105 824 3.76 20241114 1548 -44.77 20240105 824 3.76 20241114 0.00 N 020760 500 257 억 144242 N N 0 N 00 N
4 20241118 140328 57 100.00 KOSPI 전기.전자 N N N N N 838 -10 5 -1.18 13984174 16499 38.26 848 869 837 1102 594 848 847.58 0.28 0 -125 865 856 840 831 815 861 836 258 254 500 570 1 1 51513741 432 -2.89 1.69 12 0.03 -290.00 497.00 1548 20240105 -45.87 824 20241114 1.70 1548 -45.87 20240105 824 1.70 20241114 1548 -45.87 20240105 824 1.70 20241114 0.00 N 020760 500 257 억 144242 N N 0 N 00 N
5 20241118 130326 57 100.00 KOSPI 전기.전자 N N N N N 855 7 2 0.83 8598095 10113 23.45 848 869 843 1102 594 848 850.20 0.28 0 -659 865 856 840 831 815 861 836 258 254 500 570 1 1 51513741 440 -2.95 1.72 12 0.02 -290.00 497.00 1548 20240105 -44.77 824 20241114 3.76 1548 -44.77 20240105 824 3.76 20241114 1548 -44.77 20240105 824 3.76 20241114 0.00 N 020760 500 257 억 144242 N N 0 N 00 N
6 20241118 120327 57 100.00 KOSPI 전기.전자 N N N N N 855 7 2 0.83 7309257 8591 19.92 848 869 843 1102 594 848 850.80 0.28 0 -638 865 856 840 831 815 861 836 258 254 500 570 1 1 51513741 440 -2.95 1.72 12 0.02 -290.00 497.00 1548 20240105 -44.77 824 20241114 3.76 1548 -44.77 20240105 824 3.76 20241114 1548 -44.77 20240105 824 3.76 20241114 0.00 N 020760 500 257 억 144242 N N 0 N 00 N
7 20241118 110327 57 100.00 KOSPI 전기.전자 N N N N N 858 10 2 1.18 4366367 5132 11.90 848 869 843 1102 594 848 850.81 0.28 0 -651 865 856 840 831 815 861 836 258 254 500 570 1 1 51513741 442 -2.96 1.73 12 0.01 -290.00 497.00 1548 20240105 -44.57 824 20241114 4.13 1548 -44.57 20240105 824 4.13 20241114 1548 -44.57 20240105 824 4.13 20241114 0.00 N 020760 500 257 억 144242 N N 0 N 00 N
8 20241118 100327 57 100.00 KOSPI 전기.전자 N N N N N 853 5 2 0.59 1673365 1961 4.55 848 869 843 1102 594 848 853.32 0.28 0 -279 865 856 840 831 815 861 836 258 254 500 570 1 1 51513741 439 -2.94 1.72 12 0.00 -290.00 497.00 1548 20240105 -44.90 824 20241114 3.52 1548 -44.90 20240105 824 3.52 20241114 1548 -44.90 20240105 824 3.52 20241114 0.00 N 020760 500 257 억 144242 N N 0 N 00 N
9 20241118 090324 57 100.00 KOSPI 전기.전자 N N N N N 848 0 3 0.00 101760 120 0.28 848 848 848 1102 594 848 848.00 0.28 0 -93 865 856 840 831 815 861 836 258 254 500 570 1 1 51513741 437 -2.92 1.71 12 0.00 -290.00 497.00 1548 20240105 -45.22 824 20241114 2.91 1548 -45.22 20240105 824 2.91 20241114 1548 -45.22 20240105 824 2.91 20241114 0.00 N 020760 500 257 억 144242 N N 0 N 00 N
10 20241115 160334 57 100.00 KOSPI 신저가 전기.전자 N N N N N 848 4 2 0.47 35910001 43127 95.58 844 849 824 1097 591 844 832.66 0.28 0 -1339 890 866 845 821 800 879 834 258 253 500 570 1 1 51513741 437 -2.92 1.71 12 0.08 -290.00 497.00 1548 20240105 -45.22 824 20241115 2.91 1548 -45.22 20240105 824 2.91 20241115 1548 -45.22 20240105 824 2.91 20241115 0.00 N 020760 500 257 억 145492 N N 0 N 00 N
11 20241115 150341 57 100.00 KOSPI 신저가 전기.전자 N N N N N 849 5 2 0.59 35141278 42221 93.57 844 849 824 1097 591 844 832.32 0.28 0 -1138 890 866 845 821 800 879 834 258 253 500 570 1 1 51513741 437 -2.93 1.71 12 0.08 -290.00 497.00 1548 20240105 -45.16 824 20241115 3.03 1548 -45.16 20240105 824 3.03 20241115 1548 -45.16 20240105 824 3.03 20241115 0.00 N 020760 500 257 억 145492 N N 0 N 00 N
12 20241115 140339 57 100.00 KOSPI 신저가 전기.전자 N N N N N 849 5 2 0.59 35032613 42093 93.29 844 849 824 1097 591 844 832.27 0.28 0 -1206 890 866 845 821 800 879 834 258 253 500 570 1 1 51513741 437 -2.93 1.71 12 0.08 -290.00 497.00 1548 20240105 -45.16 824 20241115 3.03 1548 -45.16 20240105 824 3.03 20241115 1548 -45.16 20240105 824 3.03 20241115 0.00 N 020760 500 257 억 145492 N N 0 N 00 N