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
092220/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
20241118,160652,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,820,19,2,2.37,3515891548,4162414,458.25,806,898,799,1041,561,801,844.74,2.41,0,-175283,842,821,795,774,748,832,785,1004,240,500,590,1,1,200763141,1646,-3.80,0.47,12,2.07,-216.00,1738.00,1943,20240109,-57.80,769,20241115,6.63,1943,-57.80,20240109,769,6.63,20241115,1943,-57.80,20240109,769,6.63,20241115,3.19,N,092220,500,1003 억,,4847580,N,N,113,N,00,N
20241118,150658,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,819,18,2,2.25,3428432592,4055717,446.51,806,898,799,1041,561,801,845.33,2.41,0,-191368,842,821,795,774,748,832,785,1004,240,500,590,1,1,200763141,1644,-3.79,0.47,12,2.02,-216.00,1738.00,1943,20240109,-57.85,769,20241115,6.50,1943,-57.85,20240109,769,6.50,20241115,1943,-57.85,20240109,769,6.50,20241115,3.19,N,092220,500,1003 억,,4847580,N,N,0,N,00,N
20241118,140701,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,836,35,2,4.37,2710593643,3188318,351.01,806,898,799,1041,561,801,850.16,2.41,0,-218055,842,821,795,774,748,832,785,1004,240,500,590,1,1,200763141,1678,-3.87,0.48,12,1.59,-216.00,1738.00,1943,20240109,-56.97,769,20241115,8.71,1943,-56.97,20240109,769,8.71,20241115,1943,-56.97,20240109,769,8.71,20241115,3.19,N,092220,500,1003 억,,4847580,N,N,0,N,00,N
20241118,130657,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,814,13,2,1.62,423998101,519950,57.24,806,827,799,1041,561,801,815.46,2.41,0,96743,842,821,795,774,748,832,785,1004,240,500,590,1,1,200763141,1634,-3.77,0.47,12,0.26,-216.00,1738.00,1943,20240109,-58.11,769,20241115,5.85,1943,-58.11,20240109,769,5.85,20241115,1943,-58.11,20240109,769,5.85,20241115,3.19,N,092220,500,1003 억,,4847580,N,N,0,N,00,N
20241118,120701,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,816,15,2,1.87,367659280,450736,49.62,806,827,799,1041,561,801,815.69,2.41,0,112989,842,821,795,774,748,832,785,1004,240,500,590,1,1,200763141,1638,-3.78,0.47,12,0.22,-216.00,1738.00,1943,20240109,-58.00,769,20241115,6.11,1943,-58.00,20240109,769,6.11,20241115,1943,-58.00,20240109,769,6.11,20241115,3.19,N,092220,500,1003 억,,4847580,N,N,0,N,00,N
20241118,110700,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,820,19,2,2.37,327146581,401216,44.17,806,827,799,1041,561,801,815.39,2.41,0,122603,842,821,795,774,748,832,785,1004,240,500,590,1,1,200763141,1646,-3.80,0.47,12,0.20,-216.00,1738.00,1943,20240109,-57.80,769,20241115,6.63,1943,-57.80,20240109,769,6.63,20241115,1943,-57.80,20240109,769,6.63,20241115,3.19,N,092220,500,1003 억,,4847580,N,N,0,N,00,N
20241118,100653,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,822,21,2,2.62,266892280,327640,36.07,806,827,799,1041,561,801,814.59,2.41,0,117193,842,821,795,774,748,832,785,1004,240,500,590,1,1,200763141,1650,-3.81,0.47,12,0.16,-216.00,1738.00,1943,20240109,-57.69,769,20241115,6.89,1943,-57.69,20240109,769,6.89,20241115,1943,-57.69,20240109,769,6.89,20241115,3.19,N,092220,500,1003 억,,4847580,N,N,0,N,00,N
20241118,090652,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,805,4,2,0.50,43103776,53623,5.90,806,820,799,1041,561,801,803.83,2.41,0,-2709,842,821,795,774,748,832,785,1004,240,500,590,1,1,200763141,1616,-3.73,0.46,12,0.03,-216.00,1738.00,1943,20240109,-58.57,769,20241115,4.68,1943,-58.57,20240109,769,4.68,20241115,1943,-58.57,20240109,769,4.68,20241115,3.19,N,092220,500,1003 억,,4847580,N,N,0,N,00,N
20241115,160713,55,60.00,KOSPI,신저가,전기.전자,N,N,N,Y,60,N,801,11,2,1.39,718803448,904998,81.52,776,816,769,1027,553,790,794.25,2.34,0,144474,840,815,799,774,758,807,766,1004,237,500,580,1,1,200763141,1608,-3.71,0.46,12,0.45,-216.00,1738.00,1943,20240109,-58.78,769,20241115,4.16,1943,-58.78,20240109,769,4.16,20241115,1943,-58.78,20240109,769,4.16,20241115,3.25,N,092220,500,1003 억,,4707807,N,N,0,N,00,N
20241115,150733,55,60.00,KOSPI,신저가,전기.전자,N,N,N,Y,60,N,803,13,2,1.65,657670316,828721,74.65,776,816,769,1027,553,790,793.60,2.34,0,124661,840,815,799,774,758,807,766,1004,237,500,580,1,1,200763141,1612,-3.72,0.46,12,0.41,-216.00,1738.00,1943,20240109,-58.67,769,20241115,4.42,1943,-58.67,20240109,769,4.42,20241115,1943,-58.67,20240109,769,4.42,20241115,3.25,N,092220,500,1003 억,,4707807,N,N,0,N,00,N
20241115,140725,55,60.00,KOSPI,신저가,전기.전자,N,N,N,Y,60,N,814,24,2,3.04,596661257,753419,67.87,776,814,769,1027,553,790,791.94,2.34,0,109095,840,815,799,774,758,807,766,1004,237,500,580,1,1,200763141,1634,-3.77,0.47,12,0.38,-216.00,1738.00,1943,20240109,-58.11,769,20241115,5.85,1943,-58.11,20240109,769,5.85,20241115,1943,-58.11,20240109,769,5.85,20241115,3.25,N,092220,500,1003 억,,4707807,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 160652 55 60.00 KOSPI 전기.전자 N N N Y 60 N 820 19 2 2.37 3515891548 4162414 458.25 806 898 799 1041 561 801 844.74 2.41 0 -175283 842 821 795 774 748 832 785 1004 240 500 590 1 1 200763141 1646 -3.80 0.47 12 2.07 -216.00 1738.00 1943 20240109 -57.80 769 20241115 6.63 1943 -57.80 20240109 769 6.63 20241115 1943 -57.80 20240109 769 6.63 20241115 3.19 N 092220 500 1003 억 4847580 N N 113 N 00 N
3 20241118 150658 55 60.00 KOSPI 전기.전자 N N N Y 60 N 819 18 2 2.25 3428432592 4055717 446.51 806 898 799 1041 561 801 845.33 2.41 0 -191368 842 821 795 774 748 832 785 1004 240 500 590 1 1 200763141 1644 -3.79 0.47 12 2.02 -216.00 1738.00 1943 20240109 -57.85 769 20241115 6.50 1943 -57.85 20240109 769 6.50 20241115 1943 -57.85 20240109 769 6.50 20241115 3.19 N 092220 500 1003 억 4847580 N N 0 N 00 N
4 20241118 140701 55 60.00 KOSPI 전기.전자 N N N Y 60 N 836 35 2 4.37 2710593643 3188318 351.01 806 898 799 1041 561 801 850.16 2.41 0 -218055 842 821 795 774 748 832 785 1004 240 500 590 1 1 200763141 1678 -3.87 0.48 12 1.59 -216.00 1738.00 1943 20240109 -56.97 769 20241115 8.71 1943 -56.97 20240109 769 8.71 20241115 1943 -56.97 20240109 769 8.71 20241115 3.19 N 092220 500 1003 억 4847580 N N 0 N 00 N
5 20241118 130657 55 60.00 KOSPI 전기.전자 N N N Y 60 N 814 13 2 1.62 423998101 519950 57.24 806 827 799 1041 561 801 815.46 2.41 0 96743 842 821 795 774 748 832 785 1004 240 500 590 1 1 200763141 1634 -3.77 0.47 12 0.26 -216.00 1738.00 1943 20240109 -58.11 769 20241115 5.85 1943 -58.11 20240109 769 5.85 20241115 1943 -58.11 20240109 769 5.85 20241115 3.19 N 092220 500 1003 억 4847580 N N 0 N 00 N
6 20241118 120701 55 60.00 KOSPI 전기.전자 N N N Y 60 N 816 15 2 1.87 367659280 450736 49.62 806 827 799 1041 561 801 815.69 2.41 0 112989 842 821 795 774 748 832 785 1004 240 500 590 1 1 200763141 1638 -3.78 0.47 12 0.22 -216.00 1738.00 1943 20240109 -58.00 769 20241115 6.11 1943 -58.00 20240109 769 6.11 20241115 1943 -58.00 20240109 769 6.11 20241115 3.19 N 092220 500 1003 억 4847580 N N 0 N 00 N
7 20241118 110700 55 60.00 KOSPI 전기.전자 N N N Y 60 N 820 19 2 2.37 327146581 401216 44.17 806 827 799 1041 561 801 815.39 2.41 0 122603 842 821 795 774 748 832 785 1004 240 500 590 1 1 200763141 1646 -3.80 0.47 12 0.20 -216.00 1738.00 1943 20240109 -57.80 769 20241115 6.63 1943 -57.80 20240109 769 6.63 20241115 1943 -57.80 20240109 769 6.63 20241115 3.19 N 092220 500 1003 억 4847580 N N 0 N 00 N
8 20241118 100653 55 60.00 KOSPI 전기.전자 N N N Y 60 N 822 21 2 2.62 266892280 327640 36.07 806 827 799 1041 561 801 814.59 2.41 0 117193 842 821 795 774 748 832 785 1004 240 500 590 1 1 200763141 1650 -3.81 0.47 12 0.16 -216.00 1738.00 1943 20240109 -57.69 769 20241115 6.89 1943 -57.69 20240109 769 6.89 20241115 1943 -57.69 20240109 769 6.89 20241115 3.19 N 092220 500 1003 억 4847580 N N 0 N 00 N
9 20241118 090652 55 60.00 KOSPI 전기.전자 N N N Y 60 N 805 4 2 0.50 43103776 53623 5.90 806 820 799 1041 561 801 803.83 2.41 0 -2709 842 821 795 774 748 832 785 1004 240 500 590 1 1 200763141 1616 -3.73 0.46 12 0.03 -216.00 1738.00 1943 20240109 -58.57 769 20241115 4.68 1943 -58.57 20240109 769 4.68 20241115 1943 -58.57 20240109 769 4.68 20241115 3.19 N 092220 500 1003 억 4847580 N N 0 N 00 N
10 20241115 160713 55 60.00 KOSPI 신저가 전기.전자 N N N Y 60 N 801 11 2 1.39 718803448 904998 81.52 776 816 769 1027 553 790 794.25 2.34 0 144474 840 815 799 774 758 807 766 1004 237 500 580 1 1 200763141 1608 -3.71 0.46 12 0.45 -216.00 1738.00 1943 20240109 -58.78 769 20241115 4.16 1943 -58.78 20240109 769 4.16 20241115 1943 -58.78 20240109 769 4.16 20241115 3.25 N 092220 500 1003 억 4707807 N N 0 N 00 N
11 20241115 150733 55 60.00 KOSPI 신저가 전기.전자 N N N Y 60 N 803 13 2 1.65 657670316 828721 74.65 776 816 769 1027 553 790 793.60 2.34 0 124661 840 815 799 774 758 807 766 1004 237 500 580 1 1 200763141 1612 -3.72 0.46 12 0.41 -216.00 1738.00 1943 20240109 -58.67 769 20241115 4.42 1943 -58.67 20240109 769 4.42 20241115 1943 -58.67 20240109 769 4.42 20241115 3.25 N 092220 500 1003 억 4707807 N N 0 N 00 N
12 20241115 140725 55 60.00 KOSPI 신저가 전기.전자 N N N Y 60 N 814 24 2 3.04 596661257 753419 67.87 776 814 769 1027 553 790 791.94 2.34 0 109095 840 815 799 774 758 807 766 1004 237 500 580 1 1 200763141 1634 -3.77 0.47 12 0.38 -216.00 1738.00 1943 20240109 -58.11 769 20241115 5.85 1943 -58.11 20240109 769 5.85 20241115 1943 -58.11 20240109 769 5.85 20241115 3.25 N 092220 500 1003 억 4707807 N N 0 N 00 N