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
090460/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
20241118,160648,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15270,320,2,2.14,3188896230,209441,95.57,14980,15400,14850,19430,10470,14950,15226.11,13.04,0,68172,15323,15136,14893,14706,14463,15230,14800,172,4480,500,10760,10,1,34464379,5263,5.80,0.76,12,0.61,2631.00,20155.00,27400,20240717,-44.27,14650,20241115,4.23,27400,-44.27,20240717,14650,4.23,20241115,27400,-44.27,20240717,14650,4.23,20241115,4.10,N,090460,500,172 억,,4493957,N,N,532,N,00,N
20241118,150653,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15210,260,2,1.74,3015359450,198061,90.38,14980,15400,14850,19430,10470,14950,15225.17,13.04,0,64637,15323,15136,14893,14706,14463,15230,14800,172,4480,500,10760,10,1,34464379,5242,5.78,0.75,12,0.57,2631.00,20155.00,27400,20240717,-44.49,14650,20241115,3.82,27400,-44.49,20240717,14650,3.82,20241115,27400,-44.49,20240717,14650,3.82,20241115,4.10,N,090460,500,172 억,,4493957,N,N,113,N,00,N
20241118,140656,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15270,320,2,2.14,2750452130,180662,82.44,14980,15400,14850,19430,10470,14950,15225.14,13.04,0,59135,15323,15136,14893,14706,14463,15230,14800,172,4480,500,10760,10,1,34464379,5263,5.80,0.76,12,0.52,2631.00,20155.00,27400,20240717,-44.27,14650,20241115,4.23,27400,-44.27,20240717,14650,4.23,20241115,27400,-44.27,20240717,14650,4.23,20241115,4.10,N,090460,500,172 억,,4493957,N,N,113,N,00,N
20241118,130653,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15230,280,2,1.87,2503538640,164472,75.05,14980,15400,14850,19430,10470,14950,15222.59,13.04,0,51951,15323,15136,14893,14706,14463,15230,14800,172,4480,500,10760,10,1,34464379,5249,5.79,0.76,12,0.48,2631.00,20155.00,27400,20240717,-44.42,14650,20241115,3.96,27400,-44.42,20240717,14650,3.96,20241115,27400,-44.42,20240717,14650,3.96,20241115,4.10,N,090460,500,172 억,,4493957,N,N,113,N,00,N
20241118,120656,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15270,320,2,2.14,2116158840,139080,63.46,14980,15400,14850,19430,10470,14950,15216.47,13.04,0,40729,15323,15136,14893,14706,14463,15230,14800,172,4480,500,10760,10,1,34464379,5263,5.80,0.76,12,0.40,2631.00,20155.00,27400,20240717,-44.27,14650,20241115,4.23,27400,-44.27,20240717,14650,4.23,20241115,27400,-44.27,20240717,14650,4.23,20241115,4.10,N,090460,500,172 억,,4493957,N,N,113,N,00,N
20241118,110655,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15300,350,2,2.34,1844778850,121324,55.36,14980,15400,14850,19430,10470,14950,15206.57,13.04,0,36514,15323,15136,14893,14706,14463,15230,14800,172,4480,500,10760,10,1,34464379,5273,5.82,0.76,12,0.35,2631.00,20155.00,27400,20240717,-44.16,14650,20241115,4.44,27400,-44.16,20240717,14650,4.44,20241115,27400,-44.16,20240717,14650,4.44,20241115,4.10,N,090460,500,172 억,,4493957,N,N,113,N,00,N
20241118,100648,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15320,370,2,2.47,1427738920,93999,42.89,14980,15400,14850,19430,10470,14950,15190.29,13.04,0,29154,15323,15136,14893,14706,14463,15230,14800,172,4480,500,10760,10,1,34464379,5280,5.82,0.76,12,0.27,2631.00,20155.00,27400,20240717,-44.09,14650,20241115,4.57,27400,-44.09,20240717,14650,4.57,20241115,27400,-44.09,20240717,14650,4.57,20241115,4.10,N,090460,500,172 억,,4493957,N,N,113,N,00,N
20241118,090647,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,14980,30,2,0.20,239767400,16070,7.33,14980,15000,14850,19430,10470,14950,14919.12,13.04,0,-758,15323,15136,14893,14706,14463,15230,14800,172,4480,500,10760,10,1,34464379,5163,5.69,0.74,12,0.05,2631.00,20155.00,27400,20240717,-45.33,14650,20241115,2.25,27400,-45.33,20240717,14650,2.25,20241115,27400,-45.33,20240717,14650,2.25,20241115,4.10,N,090460,500,172 억,,4493957,N,N,113,N,00,N
20241115,160708,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,14950,110,2,0.74,3222346340,216513,49.35,14840,15080,14650,19290,10390,14840,14882.84,13.05,0,-51239,15606,15222,15006,14622,14406,15415,14815,172,4450,500,10680,10,1,34464379,5152,5.68,0.74,12,0.63,2631.00,20155.00,27400,20240717,-45.44,14650,20241115,2.05,27400,-45.44,20240717,14650,2.05,20241115,27400,-45.44,20240717,14650,2.05,20241115,4.09,N,090460,500,172 억,,4497034,N,N,113,N,00,N
20241115,150728,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,14970,130,2,0.88,3064329100,205941,46.94,14840,15080,14650,19290,10390,14840,14879.65,13.05,0,-51734,15606,15222,15006,14622,14406,15415,14815,172,4450,500,10680,10,1,34464379,5159,5.69,0.74,12,0.60,2631.00,20155.00,27400,20240717,-45.36,14650,20241115,2.18,27400,-45.36,20240717,14650,2.18,20241115,27400,-45.36,20240717,14650,2.18,20241115,4.09,N,090460,500,172 억,,4497034,N,N,270,N,00,N
20241115,140720,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,15030,190,2,1.28,2767037900,186130,42.42,14840,15080,14650,19290,10390,14840,14866.16,13.05,0,-46480,15606,15222,15006,14622,14406,15415,14815,172,4450,500,10680,10,1,34464379,5180,5.71,0.75,12,0.54,2631.00,20155.00,27400,20240717,-45.15,14650,20241115,2.59,27400,-45.15,20240717,14650,2.59,20241115,27400,-45.15,20240717,14650,2.59,20241115,4.09,N,090460,500,172 억,,4497034,N,N,270,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 160648 55 40.00 KOSPI 전기.전자 N N N Y 40 N 15270 320 2 2.14 3188896230 209441 95.57 14980 15400 14850 19430 10470 14950 15226.11 13.04 0 68172 15323 15136 14893 14706 14463 15230 14800 172 4480 500 10760 10 1 34464379 5263 5.80 0.76 12 0.61 2631.00 20155.00 27400 20240717 -44.27 14650 20241115 4.23 27400 -44.27 20240717 14650 4.23 20241115 27400 -44.27 20240717 14650 4.23 20241115 4.10 N 090460 500 172 억 4493957 N N 532 N 00 N
3 20241118 150653 55 40.00 KOSPI 전기.전자 N N N Y 40 N 15210 260 2 1.74 3015359450 198061 90.38 14980 15400 14850 19430 10470 14950 15225.17 13.04 0 64637 15323 15136 14893 14706 14463 15230 14800 172 4480 500 10760 10 1 34464379 5242 5.78 0.75 12 0.57 2631.00 20155.00 27400 20240717 -44.49 14650 20241115 3.82 27400 -44.49 20240717 14650 3.82 20241115 27400 -44.49 20240717 14650 3.82 20241115 4.10 N 090460 500 172 억 4493957 N N 113 N 00 N
4 20241118 140656 55 40.00 KOSPI 전기.전자 N N N Y 40 N 15270 320 2 2.14 2750452130 180662 82.44 14980 15400 14850 19430 10470 14950 15225.14 13.04 0 59135 15323 15136 14893 14706 14463 15230 14800 172 4480 500 10760 10 1 34464379 5263 5.80 0.76 12 0.52 2631.00 20155.00 27400 20240717 -44.27 14650 20241115 4.23 27400 -44.27 20240717 14650 4.23 20241115 27400 -44.27 20240717 14650 4.23 20241115 4.10 N 090460 500 172 억 4493957 N N 113 N 00 N
5 20241118 130653 55 40.00 KOSPI 전기.전자 N N N Y 40 N 15230 280 2 1.87 2503538640 164472 75.05 14980 15400 14850 19430 10470 14950 15222.59 13.04 0 51951 15323 15136 14893 14706 14463 15230 14800 172 4480 500 10760 10 1 34464379 5249 5.79 0.76 12 0.48 2631.00 20155.00 27400 20240717 -44.42 14650 20241115 3.96 27400 -44.42 20240717 14650 3.96 20241115 27400 -44.42 20240717 14650 3.96 20241115 4.10 N 090460 500 172 억 4493957 N N 113 N 00 N
6 20241118 120656 55 40.00 KOSPI 전기.전자 N N N Y 40 N 15270 320 2 2.14 2116158840 139080 63.46 14980 15400 14850 19430 10470 14950 15216.47 13.04 0 40729 15323 15136 14893 14706 14463 15230 14800 172 4480 500 10760 10 1 34464379 5263 5.80 0.76 12 0.40 2631.00 20155.00 27400 20240717 -44.27 14650 20241115 4.23 27400 -44.27 20240717 14650 4.23 20241115 27400 -44.27 20240717 14650 4.23 20241115 4.10 N 090460 500 172 억 4493957 N N 113 N 00 N
7 20241118 110655 55 40.00 KOSPI 전기.전자 N N N Y 40 N 15300 350 2 2.34 1844778850 121324 55.36 14980 15400 14850 19430 10470 14950 15206.57 13.04 0 36514 15323 15136 14893 14706 14463 15230 14800 172 4480 500 10760 10 1 34464379 5273 5.82 0.76 12 0.35 2631.00 20155.00 27400 20240717 -44.16 14650 20241115 4.44 27400 -44.16 20240717 14650 4.44 20241115 27400 -44.16 20240717 14650 4.44 20241115 4.10 N 090460 500 172 억 4493957 N N 113 N 00 N
8 20241118 100648 55 40.00 KOSPI 전기.전자 N N N Y 40 N 15320 370 2 2.47 1427738920 93999 42.89 14980 15400 14850 19430 10470 14950 15190.29 13.04 0 29154 15323 15136 14893 14706 14463 15230 14800 172 4480 500 10760 10 1 34464379 5280 5.82 0.76 12 0.27 2631.00 20155.00 27400 20240717 -44.09 14650 20241115 4.57 27400 -44.09 20240717 14650 4.57 20241115 27400 -44.09 20240717 14650 4.57 20241115 4.10 N 090460 500 172 억 4493957 N N 113 N 00 N
9 20241118 090647 55 40.00 KOSPI 전기.전자 N N N Y 40 N 14980 30 2 0.20 239767400 16070 7.33 14980 15000 14850 19430 10470 14950 14919.12 13.04 0 -758 15323 15136 14893 14706 14463 15230 14800 172 4480 500 10760 10 1 34464379 5163 5.69 0.74 12 0.05 2631.00 20155.00 27400 20240717 -45.33 14650 20241115 2.25 27400 -45.33 20240717 14650 2.25 20241115 27400 -45.33 20240717 14650 2.25 20241115 4.10 N 090460 500 172 억 4493957 N N 113 N 00 N
10 20241115 160708 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 14950 110 2 0.74 3222346340 216513 49.35 14840 15080 14650 19290 10390 14840 14882.84 13.05 0 -51239 15606 15222 15006 14622 14406 15415 14815 172 4450 500 10680 10 1 34464379 5152 5.68 0.74 12 0.63 2631.00 20155.00 27400 20240717 -45.44 14650 20241115 2.05 27400 -45.44 20240717 14650 2.05 20241115 27400 -45.44 20240717 14650 2.05 20241115 4.09 N 090460 500 172 억 4497034 N N 113 N 00 N
11 20241115 150728 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 14970 130 2 0.88 3064329100 205941 46.94 14840 15080 14650 19290 10390 14840 14879.65 13.05 0 -51734 15606 15222 15006 14622 14406 15415 14815 172 4450 500 10680 10 1 34464379 5159 5.69 0.74 12 0.60 2631.00 20155.00 27400 20240717 -45.36 14650 20241115 2.18 27400 -45.36 20240717 14650 2.18 20241115 27400 -45.36 20240717 14650 2.18 20241115 4.09 N 090460 500 172 억 4497034 N N 270 N 00 N
12 20241115 140720 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 15030 190 2 1.28 2767037900 186130 42.42 14840 15080 14650 19290 10390 14840 14866.16 13.05 0 -46480 15606 15222 15006 14622 14406 15415 14815 172 4450 500 10680 10 1 34464379 5180 5.71 0.75 12 0.54 2631.00 20155.00 27400 20240717 -45.15 14650 20241115 2.59 27400 -45.15 20240717 14650 2.59 20241115 27400 -45.15 20240717 14650 2.59 20241115 4.09 N 090460 500 172 억 4497034 N N 270 N 00 N