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
025540/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
20241118,160339,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,72700,1900,2,2.68,2638584800,35897,55.35,70800,75000,70800,92000,49600,70800,73504.55,28.11,0,11441,76266,73532,70166,67432,64066,71850,65750,52,21200,500,52390,100,1,10415000,7572,10.39,0.81,12,0.34,7000.00,89779.00,81400,20240814,-10.69,53500,20240805,35.89,81400,-10.69,20240814,53500,35.89,20240805,81400,-10.69,20240814,53500,35.89,20240805,0.48,N,025540,500,52 억,,2927774,N,N,188,N,00,N
20241118,150341,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,73600,2800,2,3.95,2386324100,32455,50.04,70800,75000,70800,92000,49600,70800,73527.16,28.11,0,10564,76266,73532,70166,67432,64066,71850,65750,52,21200,500,52390,100,1,10415000,7665,10.51,0.82,12,0.31,7000.00,89779.00,81400,20240814,-9.58,53500,20240805,37.57,81400,-9.58,20240814,53500,37.57,20240805,81400,-9.58,20240814,53500,37.57,20240805,0.48,N,025540,500,52 억,,2927774,N,N,0,N,00,N
20241118,140341,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,73400,2600,2,3.67,2017081100,27426,42.29,70800,75000,70800,92000,49600,70800,73546.31,28.11,0,10051,76266,73532,70166,67432,64066,71850,65750,52,21200,500,52390,100,1,10415000,7645,10.49,0.82,12,0.26,7000.00,89779.00,81400,20240814,-9.83,53500,20240805,37.20,81400,-9.83,20240814,53500,37.20,20240805,81400,-9.83,20240814,53500,37.20,20240805,0.48,N,025540,500,52 억,,2927774,N,N,0,N,00,N
20241118,130340,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,73400,2600,2,3.67,1868440900,25400,39.16,70800,75000,70800,92000,49600,70800,73560.67,28.11,0,9571,76266,73532,70166,67432,64066,71850,65750,52,21200,500,52390,100,1,10415000,7645,10.49,0.82,12,0.24,7000.00,89779.00,81400,20240814,-9.83,53500,20240805,37.20,81400,-9.83,20240814,53500,37.20,20240805,81400,-9.83,20240814,53500,37.20,20240805,0.48,N,025540,500,52 억,,2927774,N,N,0,N,00,N
20241118,120341,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,73800,3000,2,4.24,1666416200,22646,34.92,70800,75000,70800,92000,49600,70800,73585.45,28.11,0,8911,76266,73532,70166,67432,64066,71850,65750,52,21200,500,52390,100,1,10415000,7686,10.54,0.82,12,0.22,7000.00,89779.00,81400,20240814,-9.34,53500,20240805,37.94,81400,-9.34,20240814,53500,37.94,20240805,81400,-9.34,20240814,53500,37.94,20240805,0.48,N,025540,500,52 억,,2927774,N,N,0,N,00,N
20241118,110342,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,73600,2800,2,3.95,1373495100,18668,28.78,70800,75000,70800,92000,49600,70800,73574.84,28.11,0,6540,76266,73532,70166,67432,64066,71850,65750,52,21200,500,52390,100,1,10415000,7665,10.51,0.82,12,0.18,7000.00,89779.00,81400,20240814,-9.58,53500,20240805,37.57,81400,-9.58,20240814,53500,37.57,20240805,81400,-9.58,20240814,53500,37.57,20240805,0.48,N,025540,500,52 억,,2927774,N,N,0,N,00,N
20241118,100340,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,74600,3800,2,5.37,1056675100,14379,22.17,70800,75000,70800,92000,49600,70800,73487.38,28.11,0,4874,76266,73532,70166,67432,64066,71850,65750,52,21200,500,52390,100,1,10415000,7770,10.66,0.83,12,0.14,7000.00,89779.00,81400,20240814,-8.35,53500,20240805,39.44,81400,-8.35,20240814,53500,39.44,20240805,81400,-8.35,20240814,53500,39.44,20240805,0.48,N,025540,500,52 억,,2927774,N,N,0,N,00,N
20241118,090336,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,71500,700,2,0.99,37907400,533,0.82,70800,71500,70800,92000,49600,70800,71120.83,28.11,0,326,76266,73532,70166,67432,64066,71850,65750,52,21200,500,52390,100,1,10415000,7447,10.21,0.80,12,0.01,7000.00,89779.00,81400,20240814,-12.16,53500,20240805,33.64,81400,-12.16,20240814,53500,33.64,20240805,81400,-12.16,20240814,53500,33.64,20240805,0.48,N,025540,500,52 억,,2927774,N,N,0,N,00,N
20241115,160348,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,70800,-600,5,-0.84,4503325900,64805,51.66,71400,72900,66800,92800,50000,71400,69490.35,28.08,0,-14695,81866,76632,73366,68132,64866,75000,66500,52,21400,500,52830,100,1,10415000,7374,10.11,0.79,12,0.62,7000.00,89779.00,81400,20240814,-13.02,53500,20240805,32.34,81400,-13.02,20240814,53500,32.34,20240805,81400,-13.02,20240814,53500,32.34,20240805,0.47,N,025540,500,52 억,,2924859,N,N,10,N,00,N
20241115,150356,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,71000,-400,5,-0.56,4347378300,62604,49.91,71400,72900,66800,92800,50000,71400,69442.50,28.08,0,-14685,81866,76632,73366,68132,64866,75000,66500,52,21400,500,52830,100,1,10415000,7395,10.14,0.79,12,0.60,7000.00,89779.00,81400,20240814,-12.78,53500,20240805,32.71,81400,-12.78,20240814,53500,32.71,20240805,81400,-12.78,20240814,53500,32.71,20240805,0.47,N,025540,500,52 억,,2924859,N,N,10,N,00,N
20241115,140353,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,71500,100,2,0.14,3890520600,56192,44.79,71400,72900,66800,92800,50000,71400,69236.20,28.08,0,-11647,81866,76632,73366,68132,64866,75000,66500,52,21400,500,52830,100,1,10415000,7447,10.21,0.80,12,0.54,7000.00,89779.00,81400,20240814,-12.16,53500,20240805,33.64,81400,-12.16,20240814,53500,33.64,20240805,81400,-12.16,20240814,53500,33.64,20240805,0.47,N,025540,500,52 억,,2924859,N,N,10,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 160339 55 60.00 KOSPI 전기.전자 N N N Y 60 N 72700 1900 2 2.68 2638584800 35897 55.35 70800 75000 70800 92000 49600 70800 73504.55 28.11 0 11441 76266 73532 70166 67432 64066 71850 65750 52 21200 500 52390 100 1 10415000 7572 10.39 0.81 12 0.34 7000.00 89779.00 81400 20240814 -10.69 53500 20240805 35.89 81400 -10.69 20240814 53500 35.89 20240805 81400 -10.69 20240814 53500 35.89 20240805 0.48 N 025540 500 52 억 2927774 N N 188 N 00 N
3 20241118 150341 55 60.00 KOSPI 전기.전자 N N N Y 60 N 73600 2800 2 3.95 2386324100 32455 50.04 70800 75000 70800 92000 49600 70800 73527.16 28.11 0 10564 76266 73532 70166 67432 64066 71850 65750 52 21200 500 52390 100 1 10415000 7665 10.51 0.82 12 0.31 7000.00 89779.00 81400 20240814 -9.58 53500 20240805 37.57 81400 -9.58 20240814 53500 37.57 20240805 81400 -9.58 20240814 53500 37.57 20240805 0.48 N 025540 500 52 억 2927774 N N 0 N 00 N
4 20241118 140341 55 60.00 KOSPI 전기.전자 N N N Y 60 N 73400 2600 2 3.67 2017081100 27426 42.29 70800 75000 70800 92000 49600 70800 73546.31 28.11 0 10051 76266 73532 70166 67432 64066 71850 65750 52 21200 500 52390 100 1 10415000 7645 10.49 0.82 12 0.26 7000.00 89779.00 81400 20240814 -9.83 53500 20240805 37.20 81400 -9.83 20240814 53500 37.20 20240805 81400 -9.83 20240814 53500 37.20 20240805 0.48 N 025540 500 52 억 2927774 N N 0 N 00 N
5 20241118 130340 55 60.00 KOSPI 전기.전자 N N N Y 60 N 73400 2600 2 3.67 1868440900 25400 39.16 70800 75000 70800 92000 49600 70800 73560.67 28.11 0 9571 76266 73532 70166 67432 64066 71850 65750 52 21200 500 52390 100 1 10415000 7645 10.49 0.82 12 0.24 7000.00 89779.00 81400 20240814 -9.83 53500 20240805 37.20 81400 -9.83 20240814 53500 37.20 20240805 81400 -9.83 20240814 53500 37.20 20240805 0.48 N 025540 500 52 억 2927774 N N 0 N 00 N
6 20241118 120341 55 60.00 KOSPI 전기.전자 N N N Y 60 N 73800 3000 2 4.24 1666416200 22646 34.92 70800 75000 70800 92000 49600 70800 73585.45 28.11 0 8911 76266 73532 70166 67432 64066 71850 65750 52 21200 500 52390 100 1 10415000 7686 10.54 0.82 12 0.22 7000.00 89779.00 81400 20240814 -9.34 53500 20240805 37.94 81400 -9.34 20240814 53500 37.94 20240805 81400 -9.34 20240814 53500 37.94 20240805 0.48 N 025540 500 52 억 2927774 N N 0 N 00 N
7 20241118 110342 55 60.00 KOSPI 전기.전자 N N N Y 60 N 73600 2800 2 3.95 1373495100 18668 28.78 70800 75000 70800 92000 49600 70800 73574.84 28.11 0 6540 76266 73532 70166 67432 64066 71850 65750 52 21200 500 52390 100 1 10415000 7665 10.51 0.82 12 0.18 7000.00 89779.00 81400 20240814 -9.58 53500 20240805 37.57 81400 -9.58 20240814 53500 37.57 20240805 81400 -9.58 20240814 53500 37.57 20240805 0.48 N 025540 500 52 억 2927774 N N 0 N 00 N
8 20241118 100340 55 60.00 KOSPI 전기.전자 N N N Y 60 N 74600 3800 2 5.37 1056675100 14379 22.17 70800 75000 70800 92000 49600 70800 73487.38 28.11 0 4874 76266 73532 70166 67432 64066 71850 65750 52 21200 500 52390 100 1 10415000 7770 10.66 0.83 12 0.14 7000.00 89779.00 81400 20240814 -8.35 53500 20240805 39.44 81400 -8.35 20240814 53500 39.44 20240805 81400 -8.35 20240814 53500 39.44 20240805 0.48 N 025540 500 52 억 2927774 N N 0 N 00 N
9 20241118 090336 55 60.00 KOSPI 전기.전자 N N N Y 60 N 71500 700 2 0.99 37907400 533 0.82 70800 71500 70800 92000 49600 70800 71120.83 28.11 0 326 76266 73532 70166 67432 64066 71850 65750 52 21200 500 52390 100 1 10415000 7447 10.21 0.80 12 0.01 7000.00 89779.00 81400 20240814 -12.16 53500 20240805 33.64 81400 -12.16 20240814 53500 33.64 20240805 81400 -12.16 20240814 53500 33.64 20240805 0.48 N 025540 500 52 억 2927774 N N 0 N 00 N
10 20241115 160348 55 60.00 KOSPI 전기.전자 N N N Y 60 N 70800 -600 5 -0.84 4503325900 64805 51.66 71400 72900 66800 92800 50000 71400 69490.35 28.08 0 -14695 81866 76632 73366 68132 64866 75000 66500 52 21400 500 52830 100 1 10415000 7374 10.11 0.79 12 0.62 7000.00 89779.00 81400 20240814 -13.02 53500 20240805 32.34 81400 -13.02 20240814 53500 32.34 20240805 81400 -13.02 20240814 53500 32.34 20240805 0.47 N 025540 500 52 억 2924859 N N 10 N 00 N
11 20241115 150356 55 60.00 KOSPI 전기.전자 N N N Y 60 N 71000 -400 5 -0.56 4347378300 62604 49.91 71400 72900 66800 92800 50000 71400 69442.50 28.08 0 -14685 81866 76632 73366 68132 64866 75000 66500 52 21400 500 52830 100 1 10415000 7395 10.14 0.79 12 0.60 7000.00 89779.00 81400 20240814 -12.78 53500 20240805 32.71 81400 -12.78 20240814 53500 32.71 20240805 81400 -12.78 20240814 53500 32.71 20240805 0.47 N 025540 500 52 억 2924859 N N 10 N 00 N
12 20241115 140353 55 60.00 KOSPI 전기.전자 N N N Y 60 N 71500 100 2 0.14 3890520600 56192 44.79 71400 72900 66800 92800 50000 71400 69236.20 28.08 0 -11647 81866 76632 73366 68132 64866 75000 66500 52 21400 500 52830 100 1 10415000 7447 10.21 0.80 12 0.54 7000.00 89779.00 81400 20240814 -12.16 53500 20240805 33.64 81400 -12.16 20240814 53500 33.64 20240805 81400 -12.16 20240814 53500 33.64 20240805 0.47 N 025540 500 52 억 2924859 N N 10 N 00 N