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
029530/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
20241118,160348,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38750,-150,5,-0.39,132283450,3373,67.65,39000,39800,38650,50500,27250,38900,39218.34,11.61,0,-914,40233,39566,39083,38416,37933,39325,38175,504,11600,5000,28780,50,1,10080029,3906,7.10,0.38,12,0.03,5455.00,103259.00,45200,20240216,-14.27,31650,20240117,22.43,45200,-14.27,20240216,31650,22.43,20240117,45200,-14.27,20240216,31650,22.43,20240117,0.10,N,029530,5000,504 억,,1170294,N,N,9,N,00,N
20241118,150351,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38750,-150,5,-0.39,125808250,3206,64.30,39000,39800,38650,50500,27250,38900,39241.50,11.61,0,-820,40233,39566,39083,38416,37933,39325,38175,504,11600,5000,28780,50,1,10080029,3906,7.10,0.38,12,0.03,5455.00,103259.00,45200,20240216,-14.27,31650,20240117,22.43,45200,-14.27,20240216,31650,22.43,20240117,45200,-14.27,20240216,31650,22.43,20240117,0.10,N,029530,5000,504 억,,1170294,N,N,4,N,00,N
20241118,140351,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,39050,150,2,0.39,103205850,2624,52.63,39000,39800,39000,50500,27250,38900,39331.50,11.61,0,-771,40233,39566,39083,38416,37933,39325,38175,504,11600,5000,28780,50,1,10080029,3936,7.16,0.38,12,0.03,5455.00,103259.00,45200,20240216,-13.61,31650,20240117,23.38,45200,-13.61,20240216,31650,23.38,20240117,45200,-13.61,20240216,31650,23.38,20240117,0.10,N,029530,5000,504 억,,1170294,N,N,4,N,00,N
20241118,130350,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,39050,150,2,0.39,96954050,2464,49.42,39000,39800,39000,50500,27250,38900,39348.23,11.61,0,-643,40233,39566,39083,38416,37933,39325,38175,504,11600,5000,28780,50,1,10080029,3936,7.16,0.38,12,0.02,5455.00,103259.00,45200,20240216,-13.61,31650,20240117,23.38,45200,-13.61,20240216,31650,23.38,20240117,45200,-13.61,20240216,31650,23.38,20240117,0.10,N,029530,5000,504 억,,1170294,N,N,4,N,00,N
20241118,120352,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,39100,200,2,0.51,87533500,2223,44.58,39000,39800,39000,50500,27250,38900,39376.29,11.61,0,-493,40233,39566,39083,38416,37933,39325,38175,504,11600,5000,28780,50,1,10080029,3941,7.17,0.38,12,0.02,5455.00,103259.00,45200,20240216,-13.50,31650,20240117,23.54,45200,-13.50,20240216,31650,23.54,20240117,45200,-13.50,20240216,31650,23.54,20240117,0.10,N,029530,5000,504 억,,1170294,N,N,4,N,00,N
20241118,110351,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,39250,350,2,0.90,74200800,1883,37.77,39000,39800,39000,50500,27250,38900,39405.63,11.61,0,-264,40233,39566,39083,38416,37933,39325,38175,504,11600,5000,28780,50,1,10080029,3956,7.20,0.38,12,0.02,5455.00,103259.00,45200,20240216,-13.16,31650,20240117,24.01,45200,-13.16,20240216,31650,24.01,20240117,45200,-13.16,20240216,31650,24.01,20240117,0.10,N,029530,5000,504 억,,1170294,N,N,4,N,00,N
20241118,100350,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,39350,450,2,1.16,62935950,1597,32.03,39000,39800,39000,50500,27250,38900,39408.86,11.61,0,-52,40233,39566,39083,38416,37933,39325,38175,504,11600,5000,28780,50,1,10080029,3966,7.21,0.38,12,0.02,5455.00,103259.00,45200,20240216,-12.94,31650,20240117,24.33,45200,-12.94,20240216,31650,24.33,20240117,45200,-12.94,20240216,31650,24.33,20240117,0.10,N,029530,5000,504 억,,1170294,N,N,4,N,00,N
20241118,090346,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,39000,100,2,0.26,395600,10,0.20,39000,39800,39000,50500,27250,38900,39560.00,11.61,0,-1,40233,39566,39083,38416,37933,39325,38175,504,11600,5000,28780,50,1,10080029,3931,7.15,0.38,12,0.00,5455.00,103259.00,45200,20240216,-13.72,31650,20240117,23.22,45200,-13.72,20240216,31650,23.22,20240117,45200,-13.72,20240216,31650,23.22,20240117,0.10,N,029530,5000,504 억,,1170294,N,N,4,N,00,N
20241115,160358,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38900,-150,5,-0.38,194138400,4986,18.72,39050,39750,38600,50700,27350,39050,38936.70,11.61,0,-260,40116,39582,39116,38582,38116,39550,38550,504,11650,5000,28890,50,1,10080029,3921,7.13,0.38,12,0.05,5455.00,103259.00,45200,20240216,-13.94,31650,20240117,22.91,45200,-13.94,20240216,31650,22.91,20240117,45200,-13.94,20240216,31650,22.91,20240117,0.12,N,029530,5000,504 억,,1170255,N,N,4,N,00,N
20241115,150407,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,39000,-50,5,-0.13,185300650,4759,17.87,39050,39750,38600,50700,27350,39050,38936.89,11.61,0,-137,40116,39582,39116,38582,38116,39550,38550,504,11650,5000,28890,50,1,10080029,3931,7.15,0.38,12,0.05,5455.00,103259.00,45200,20240216,-13.72,31650,20240117,23.22,45200,-13.72,20240216,31650,23.22,20240117,45200,-13.72,20240216,31650,23.22,20240117,0.12,N,029530,5000,504 억,,1170255,N,N,9,N,00,N
20241115,140403,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38850,-200,5,-0.51,110296150,2836,10.65,39050,39750,38600,50700,27350,39050,38891.45,11.61,0,-278,40116,39582,39116,38582,38116,39550,38550,504,11650,5000,28890,50,1,10080029,3916,7.12,0.38,12,0.03,5455.00,103259.00,45200,20240216,-14.05,31650,20240117,22.75,45200,-14.05,20240216,31650,22.75,20240117,45200,-14.05,20240216,31650,22.75,20240117,0.12,N,029530,5000,504 억,,1170255,N,N,9,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 160348 55 60.00 KOSPI 전기.전자 N N N Y 60 N 38750 -150 5 -0.39 132283450 3373 67.65 39000 39800 38650 50500 27250 38900 39218.34 11.61 0 -914 40233 39566 39083 38416 37933 39325 38175 504 11600 5000 28780 50 1 10080029 3906 7.10 0.38 12 0.03 5455.00 103259.00 45200 20240216 -14.27 31650 20240117 22.43 45200 -14.27 20240216 31650 22.43 20240117 45200 -14.27 20240216 31650 22.43 20240117 0.10 N 029530 5000 504 억 1170294 N N 9 N 00 N
3 20241118 150351 55 60.00 KOSPI 전기.전자 N N N Y 60 N 38750 -150 5 -0.39 125808250 3206 64.30 39000 39800 38650 50500 27250 38900 39241.50 11.61 0 -820 40233 39566 39083 38416 37933 39325 38175 504 11600 5000 28780 50 1 10080029 3906 7.10 0.38 12 0.03 5455.00 103259.00 45200 20240216 -14.27 31650 20240117 22.43 45200 -14.27 20240216 31650 22.43 20240117 45200 -14.27 20240216 31650 22.43 20240117 0.10 N 029530 5000 504 억 1170294 N N 4 N 00 N
4 20241118 140351 55 60.00 KOSPI 전기.전자 N N N Y 60 N 39050 150 2 0.39 103205850 2624 52.63 39000 39800 39000 50500 27250 38900 39331.50 11.61 0 -771 40233 39566 39083 38416 37933 39325 38175 504 11600 5000 28780 50 1 10080029 3936 7.16 0.38 12 0.03 5455.00 103259.00 45200 20240216 -13.61 31650 20240117 23.38 45200 -13.61 20240216 31650 23.38 20240117 45200 -13.61 20240216 31650 23.38 20240117 0.10 N 029530 5000 504 억 1170294 N N 4 N 00 N
5 20241118 130350 55 60.00 KOSPI 전기.전자 N N N Y 60 N 39050 150 2 0.39 96954050 2464 49.42 39000 39800 39000 50500 27250 38900 39348.23 11.61 0 -643 40233 39566 39083 38416 37933 39325 38175 504 11600 5000 28780 50 1 10080029 3936 7.16 0.38 12 0.02 5455.00 103259.00 45200 20240216 -13.61 31650 20240117 23.38 45200 -13.61 20240216 31650 23.38 20240117 45200 -13.61 20240216 31650 23.38 20240117 0.10 N 029530 5000 504 억 1170294 N N 4 N 00 N
6 20241118 120352 55 60.00 KOSPI 전기.전자 N N N Y 60 N 39100 200 2 0.51 87533500 2223 44.58 39000 39800 39000 50500 27250 38900 39376.29 11.61 0 -493 40233 39566 39083 38416 37933 39325 38175 504 11600 5000 28780 50 1 10080029 3941 7.17 0.38 12 0.02 5455.00 103259.00 45200 20240216 -13.50 31650 20240117 23.54 45200 -13.50 20240216 31650 23.54 20240117 45200 -13.50 20240216 31650 23.54 20240117 0.10 N 029530 5000 504 억 1170294 N N 4 N 00 N
7 20241118 110351 55 60.00 KOSPI 전기.전자 N N N Y 60 N 39250 350 2 0.90 74200800 1883 37.77 39000 39800 39000 50500 27250 38900 39405.63 11.61 0 -264 40233 39566 39083 38416 37933 39325 38175 504 11600 5000 28780 50 1 10080029 3956 7.20 0.38 12 0.02 5455.00 103259.00 45200 20240216 -13.16 31650 20240117 24.01 45200 -13.16 20240216 31650 24.01 20240117 45200 -13.16 20240216 31650 24.01 20240117 0.10 N 029530 5000 504 억 1170294 N N 4 N 00 N
8 20241118 100350 55 60.00 KOSPI 전기.전자 N N N Y 60 N 39350 450 2 1.16 62935950 1597 32.03 39000 39800 39000 50500 27250 38900 39408.86 11.61 0 -52 40233 39566 39083 38416 37933 39325 38175 504 11600 5000 28780 50 1 10080029 3966 7.21 0.38 12 0.02 5455.00 103259.00 45200 20240216 -12.94 31650 20240117 24.33 45200 -12.94 20240216 31650 24.33 20240117 45200 -12.94 20240216 31650 24.33 20240117 0.10 N 029530 5000 504 억 1170294 N N 4 N 00 N
9 20241118 090346 55 60.00 KOSPI 전기.전자 N N N Y 60 N 39000 100 2 0.26 395600 10 0.20 39000 39800 39000 50500 27250 38900 39560.00 11.61 0 -1 40233 39566 39083 38416 37933 39325 38175 504 11600 5000 28780 50 1 10080029 3931 7.15 0.38 12 0.00 5455.00 103259.00 45200 20240216 -13.72 31650 20240117 23.22 45200 -13.72 20240216 31650 23.22 20240117 45200 -13.72 20240216 31650 23.22 20240117 0.10 N 029530 5000 504 억 1170294 N N 4 N 00 N
10 20241115 160358 55 60.00 KOSPI 전기.전자 N N N Y 60 N 38900 -150 5 -0.38 194138400 4986 18.72 39050 39750 38600 50700 27350 39050 38936.70 11.61 0 -260 40116 39582 39116 38582 38116 39550 38550 504 11650 5000 28890 50 1 10080029 3921 7.13 0.38 12 0.05 5455.00 103259.00 45200 20240216 -13.94 31650 20240117 22.91 45200 -13.94 20240216 31650 22.91 20240117 45200 -13.94 20240216 31650 22.91 20240117 0.12 N 029530 5000 504 억 1170255 N N 4 N 00 N
11 20241115 150407 55 60.00 KOSPI 전기.전자 N N N Y 60 N 39000 -50 5 -0.13 185300650 4759 17.87 39050 39750 38600 50700 27350 39050 38936.89 11.61 0 -137 40116 39582 39116 38582 38116 39550 38550 504 11650 5000 28890 50 1 10080029 3931 7.15 0.38 12 0.05 5455.00 103259.00 45200 20240216 -13.72 31650 20240117 23.22 45200 -13.72 20240216 31650 23.22 20240117 45200 -13.72 20240216 31650 23.22 20240117 0.12 N 029530 5000 504 억 1170255 N N 9 N 00 N
12 20241115 140403 55 60.00 KOSPI 전기.전자 N N N Y 60 N 38850 -200 5 -0.51 110296150 2836 10.65 39050 39750 38600 50700 27350 39050 38891.45 11.61 0 -278 40116 39582 39116 38582 38116 39550 38550 504 11650 5000 28890 50 1 10080029 3916 7.12 0.38 12 0.03 5455.00 103259.00 45200 20240216 -14.05 31650 20240117 22.75 45200 -14.05 20240216 31650 22.75 20240117 45200 -14.05 20240216 31650 22.75 20240117 0.12 N 029530 5000 504 억 1170255 N N 9 N 00 N