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
062040/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
20241118,160536,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,63900,800,2,1.27,40032910000,630955,56.34,64300,65700,61800,82000,44200,63100,63447.50,6.80,0,16836,70633,66866,63433,59666,56233,65150,57950,152,18900,500,44170,100,1,30445200,19454,7.25,2.43,12,2.07,8810.00,26290.00,69200,20241112,-7.66,28050,20240909,127.81,69200,-7.66,20241112,28050,127.81,20240909,69200,-7.66,20241112,28050,127.81,20240909,0.84,N,062040,500,152 억,,2069201,N,N,10,N,00,N
20241118,150540,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,62700,-400,5,-0.63,37385443500,588989,52.59,64300,65700,61800,82000,44200,63100,63474.22,6.80,0,11562,70633,66866,63433,59666,56233,65150,57950,152,18900,500,44170,100,1,30445200,19089,7.12,2.38,12,1.93,8810.00,26290.00,69200,20241112,-9.39,28050,20240909,123.53,69200,-9.39,20241112,28050,123.53,20240909,69200,-9.39,20241112,28050,123.53,20240909,0.84,N,062040,500,152 억,,2069201,N,N,23,N,00,N
20241118,140541,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,63400,300,2,0.48,33463801100,526627,47.02,64300,65700,61800,82000,44200,63100,63544.04,6.80,0,22927,70633,66866,63433,59666,56233,65150,57950,152,18900,500,44170,100,1,30445200,19302,7.20,2.41,12,1.73,8810.00,26290.00,69200,20241112,-8.38,28050,20240909,126.02,69200,-8.38,20241112,28050,126.02,20240909,69200,-8.38,20241112,28050,126.02,20240909,0.84,N,062040,500,152 억,,2069201,N,N,23,N,00,N
20241118,130540,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,63100,0,3,0.00,29504673800,464347,41.46,64300,65700,61800,82000,44200,63100,63540.58,6.80,0,14555,70633,66866,63433,59666,56233,65150,57950,152,18900,500,44170,100,1,30445200,19211,7.16,2.40,12,1.53,8810.00,26290.00,69200,20241112,-8.82,28050,20240909,124.96,69200,-8.82,20241112,28050,124.96,20240909,69200,-8.82,20241112,28050,124.96,20240909,0.84,N,062040,500,152 억,,2069201,N,N,23,N,00,N
20241118,120543,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,63300,200,2,0.32,26403037600,415422,37.09,64300,65700,61800,82000,44200,63100,63557.66,6.80,0,755,70633,66866,63433,59666,56233,65150,57950,152,18900,500,44170,100,1,30445200,19272,7.19,2.41,12,1.36,8810.00,26290.00,69200,20241112,-8.53,28050,20240909,125.67,69200,-8.53,20241112,28050,125.67,20240909,69200,-8.53,20241112,28050,125.67,20240909,0.84,N,062040,500,152 억,,2069201,N,N,23,N,00,N
20241118,110540,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,63400,300,2,0.48,23386407500,368025,32.86,64300,65700,61800,82000,44200,63100,63546.27,6.80,0,-6256,70633,66866,63433,59666,56233,65150,57950,152,18900,500,44170,100,1,30445200,19302,7.20,2.41,12,1.21,8810.00,26290.00,69200,20241112,-8.38,28050,20240909,126.02,69200,-8.38,20241112,28050,126.02,20240909,69200,-8.38,20241112,28050,126.02,20240909,0.84,N,062040,500,152 억,,2069201,N,N,23,N,00,N
20241118,100537,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,62200,-900,5,-1.43,18443151800,288944,25.80,64300,65700,62200,82000,44200,63100,63830.68,6.80,0,-9435,70633,66866,63433,59666,56233,65150,57950,152,18900,500,44170,100,1,30445200,18937,7.06,2.37,12,0.95,8810.00,26290.00,69200,20241112,-10.12,28050,20240909,121.75,69200,-10.12,20241112,28050,121.75,20240909,69200,-10.12,20241112,28050,121.75,20240909,0.84,N,062040,500,152 억,,2069201,N,N,23,N,00,N
20241118,090535,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,63200,100,2,0.16,5696339200,88724,7.92,64300,65400,63100,82000,44200,63100,64208.75,6.80,0,-9339,70633,66866,63433,59666,56233,65150,57950,152,18900,500,44170,100,1,30445200,19241,7.17,2.40,12,0.29,8810.00,26290.00,69200,20241112,-8.67,28050,20240909,125.31,69200,-8.67,20241112,28050,125.31,20240909,69200,-8.67,20241112,28050,125.31,20240909,0.84,N,062040,500,152 억,,2069201,N,N,23,N,00,N
20241115,160552,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,63100,-1000,5,-1.56,69430696300,1096664,72.83,66400,67200,60000,83300,44900,64100,63311.05,7.09,0,-83127,69700,66900,62900,60100,56100,68300,61500,152,19200,500,44870,100,1,30445200,19211,7.16,2.40,12,3.60,8810.00,26290.00,69200,20241112,-8.82,28050,20240909,124.96,69200,-8.82,20241112,28050,124.96,20240909,69200,-8.82,20241112,28050,124.96,20240909,0.88,N,062040,500,152 억,,2157698,N,N,23,N,00,N
20241115,150606,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,63500,-600,5,-0.94,66819272900,1055385,70.09,66400,67200,60000,83300,44900,64100,63312.70,7.09,0,-86991,69700,66900,62900,60100,56100,68300,61500,152,19200,500,44870,100,1,30445200,19333,7.21,2.42,12,3.47,8810.00,26290.00,69200,20241112,-8.24,28050,20240909,126.38,69200,-8.24,20241112,28050,126.38,20240909,69200,-8.24,20241112,28050,126.38,20240909,0.88,N,062040,500,152 억,,2157698,N,N,35,N,00,N
20241115,140601,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,62600,-1500,5,-2.34,56558263300,895295,59.46,66400,67200,60000,83300,44900,64100,63172.77,7.09,0,-97353,69700,66900,62900,60100,56100,68300,61500,152,19200,500,44870,100,1,30445200,19059,7.11,2.38,12,2.94,8810.00,26290.00,69200,20241112,-9.54,28050,20240909,123.17,69200,-9.54,20241112,28050,123.17,20240909,69200,-9.54,20241112,28050,123.17,20240909,0.88,N,062040,500,152 억,,2157698,N,N,35,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 160536 55 60.00 KOSPI 전기.전자 N N N Y 60 N 63900 800 2 1.27 40032910000 630955 56.34 64300 65700 61800 82000 44200 63100 63447.50 6.80 0 16836 70633 66866 63433 59666 56233 65150 57950 152 18900 500 44170 100 1 30445200 19454 7.25 2.43 12 2.07 8810.00 26290.00 69200 20241112 -7.66 28050 20240909 127.81 69200 -7.66 20241112 28050 127.81 20240909 69200 -7.66 20241112 28050 127.81 20240909 0.84 N 062040 500 152 억 2069201 N N 10 N 00 N
3 20241118 150540 55 60.00 KOSPI 전기.전자 N N N Y 60 N 62700 -400 5 -0.63 37385443500 588989 52.59 64300 65700 61800 82000 44200 63100 63474.22 6.80 0 11562 70633 66866 63433 59666 56233 65150 57950 152 18900 500 44170 100 1 30445200 19089 7.12 2.38 12 1.93 8810.00 26290.00 69200 20241112 -9.39 28050 20240909 123.53 69200 -9.39 20241112 28050 123.53 20240909 69200 -9.39 20241112 28050 123.53 20240909 0.84 N 062040 500 152 억 2069201 N N 23 N 00 N
4 20241118 140541 55 60.00 KOSPI 전기.전자 N N N Y 60 N 63400 300 2 0.48 33463801100 526627 47.02 64300 65700 61800 82000 44200 63100 63544.04 6.80 0 22927 70633 66866 63433 59666 56233 65150 57950 152 18900 500 44170 100 1 30445200 19302 7.20 2.41 12 1.73 8810.00 26290.00 69200 20241112 -8.38 28050 20240909 126.02 69200 -8.38 20241112 28050 126.02 20240909 69200 -8.38 20241112 28050 126.02 20240909 0.84 N 062040 500 152 억 2069201 N N 23 N 00 N
5 20241118 130540 55 60.00 KOSPI 전기.전자 N N N Y 60 N 63100 0 3 0.00 29504673800 464347 41.46 64300 65700 61800 82000 44200 63100 63540.58 6.80 0 14555 70633 66866 63433 59666 56233 65150 57950 152 18900 500 44170 100 1 30445200 19211 7.16 2.40 12 1.53 8810.00 26290.00 69200 20241112 -8.82 28050 20240909 124.96 69200 -8.82 20241112 28050 124.96 20240909 69200 -8.82 20241112 28050 124.96 20240909 0.84 N 062040 500 152 억 2069201 N N 23 N 00 N
6 20241118 120543 55 60.00 KOSPI 전기.전자 N N N Y 60 N 63300 200 2 0.32 26403037600 415422 37.09 64300 65700 61800 82000 44200 63100 63557.66 6.80 0 755 70633 66866 63433 59666 56233 65150 57950 152 18900 500 44170 100 1 30445200 19272 7.19 2.41 12 1.36 8810.00 26290.00 69200 20241112 -8.53 28050 20240909 125.67 69200 -8.53 20241112 28050 125.67 20240909 69200 -8.53 20241112 28050 125.67 20240909 0.84 N 062040 500 152 억 2069201 N N 23 N 00 N
7 20241118 110540 55 60.00 KOSPI 전기.전자 N N N Y 60 N 63400 300 2 0.48 23386407500 368025 32.86 64300 65700 61800 82000 44200 63100 63546.27 6.80 0 -6256 70633 66866 63433 59666 56233 65150 57950 152 18900 500 44170 100 1 30445200 19302 7.20 2.41 12 1.21 8810.00 26290.00 69200 20241112 -8.38 28050 20240909 126.02 69200 -8.38 20241112 28050 126.02 20240909 69200 -8.38 20241112 28050 126.02 20240909 0.84 N 062040 500 152 억 2069201 N N 23 N 00 N
8 20241118 100537 55 60.00 KOSPI 전기.전자 N N N Y 60 N 62200 -900 5 -1.43 18443151800 288944 25.80 64300 65700 62200 82000 44200 63100 63830.68 6.80 0 -9435 70633 66866 63433 59666 56233 65150 57950 152 18900 500 44170 100 1 30445200 18937 7.06 2.37 12 0.95 8810.00 26290.00 69200 20241112 -10.12 28050 20240909 121.75 69200 -10.12 20241112 28050 121.75 20240909 69200 -10.12 20241112 28050 121.75 20240909 0.84 N 062040 500 152 억 2069201 N N 23 N 00 N
9 20241118 090535 55 60.00 KOSPI 전기.전자 N N N Y 60 N 63200 100 2 0.16 5696339200 88724 7.92 64300 65400 63100 82000 44200 63100 64208.75 6.80 0 -9339 70633 66866 63433 59666 56233 65150 57950 152 18900 500 44170 100 1 30445200 19241 7.17 2.40 12 0.29 8810.00 26290.00 69200 20241112 -8.67 28050 20240909 125.31 69200 -8.67 20241112 28050 125.31 20240909 69200 -8.67 20241112 28050 125.31 20240909 0.84 N 062040 500 152 억 2069201 N N 23 N 00 N
10 20241115 160552 55 60.00 KOSPI 전기.전자 N N N Y 60 N 63100 -1000 5 -1.56 69430696300 1096664 72.83 66400 67200 60000 83300 44900 64100 63311.05 7.09 0 -83127 69700 66900 62900 60100 56100 68300 61500 152 19200 500 44870 100 1 30445200 19211 7.16 2.40 12 3.60 8810.00 26290.00 69200 20241112 -8.82 28050 20240909 124.96 69200 -8.82 20241112 28050 124.96 20240909 69200 -8.82 20241112 28050 124.96 20240909 0.88 N 062040 500 152 억 2157698 N N 23 N 00 N
11 20241115 150606 55 60.00 KOSPI 전기.전자 N N N Y 60 N 63500 -600 5 -0.94 66819272900 1055385 70.09 66400 67200 60000 83300 44900 64100 63312.70 7.09 0 -86991 69700 66900 62900 60100 56100 68300 61500 152 19200 500 44870 100 1 30445200 19333 7.21 2.42 12 3.47 8810.00 26290.00 69200 20241112 -8.24 28050 20240909 126.38 69200 -8.24 20241112 28050 126.38 20240909 69200 -8.24 20241112 28050 126.38 20240909 0.88 N 062040 500 152 억 2157698 N N 35 N 00 N
12 20241115 140601 55 60.00 KOSPI 전기.전자 N N N Y 60 N 62600 -1500 5 -2.34 56558263300 895295 59.46 66400 67200 60000 83300 44900 64100 63172.77 7.09 0 -97353 69700 66900 62900 60100 56100 68300 61500 152 19200 500 44870 100 1 30445200 19059 7.11 2.38 12 2.94 8810.00 26290.00 69200 20241112 -9.54 28050 20240909 123.17 69200 -9.54 20241112 28050 123.17 20240909 69200 -9.54 20241112 28050 123.17 20240909 0.88 N 062040 500 152 억 2157698 N N 35 N 00 N