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
097520/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
20241118,160706,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18590,690,2,3.85,1275765640,69584,57.65,17710,18590,17710,23250,12530,17900,18334.22,7.75,0,10921,18826,18362,17836,17372,16846,18595,17605,91,5350,500,13240,10,1,17977732,3342,11.97,1.00,12,0.39,1553.00,18503.00,31350,20231214,-40.70,16720,20241028,11.18,30750,-39.54,20240104,16720,11.18,20241028,31350,-40.70,20231214,16720,11.18,20241028,1.65,N,097520,500,91 억,,1393004,N,N,12,N,00,N
20241118,150713,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18540,640,2,3.58,1225313640,66867,55.40,17710,18580,17710,23250,12530,17900,18324.83,7.75,0,10357,18826,18362,17836,17372,16846,18595,17605,91,5350,500,13240,10,1,17977732,3333,11.94,1.00,12,0.37,1553.00,18503.00,31350,20231214,-40.86,16720,20241028,10.89,30750,-39.71,20240104,16720,10.89,20241028,31350,-40.86,20231214,16720,10.89,20241028,1.65,N,097520,500,91 억,,1393004,N,N,6,N,00,N
20241118,140715,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18470,570,2,3.18,934962910,51170,42.40,17710,18500,17710,23250,12530,17900,18271.92,7.75,0,6726,18826,18362,17836,17372,16846,18595,17605,91,5350,500,13240,10,1,17977732,3320,11.89,1.00,12,0.28,1553.00,18503.00,31350,20231214,-41.08,16720,20241028,10.47,30750,-39.93,20240104,16720,10.47,20241028,31350,-41.08,20231214,16720,10.47,20241028,1.65,N,097520,500,91 억,,1393004,N,N,6,N,00,N
20241118,130712,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18260,360,2,2.01,769587550,42181,34.95,17710,18420,17710,23250,12530,17900,18245.13,7.75,0,7224,18826,18362,17836,17372,16846,18595,17605,91,5350,500,13240,10,1,17977732,3283,11.76,0.99,12,0.23,1553.00,18503.00,31350,20231214,-41.75,16720,20241028,9.21,30750,-40.62,20240104,16720,9.21,20241028,31350,-41.75,20231214,16720,9.21,20241028,1.65,N,097520,500,91 억,,1393004,N,N,6,N,00,N
20241118,120716,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18250,350,2,1.96,681836730,37349,30.95,17710,18420,17710,23250,12530,17900,18256.11,7.75,0,6734,18826,18362,17836,17372,16846,18595,17605,91,5350,500,13240,10,1,17977732,3281,11.75,0.99,12,0.21,1553.00,18503.00,31350,20231214,-41.79,16720,20241028,9.15,30750,-40.65,20240104,16720,9.15,20241028,31350,-41.79,20231214,16720,9.15,20241028,1.65,N,097520,500,91 억,,1393004,N,N,6,N,00,N
20241118,110715,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18290,390,2,2.18,444434440,24381,20.20,17710,18380,17710,23250,12530,17900,18229.13,7.75,0,7783,18826,18362,17836,17372,16846,18595,17605,91,5350,500,13240,10,1,17977732,3288,11.78,0.99,12,0.14,1553.00,18503.00,31350,20231214,-41.66,16720,20241028,9.39,30750,-40.52,20240104,16720,9.39,20241028,31350,-41.66,20231214,16720,9.39,20241028,1.65,N,097520,500,91 억,,1393004,N,N,6,N,00,N
20241118,100707,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18360,460,2,2.57,377882620,20741,17.18,17710,18380,17710,23250,12530,17900,18219.58,7.75,0,7617,18826,18362,17836,17372,16846,18595,17605,91,5350,500,13240,10,1,17977732,3301,11.82,0.99,12,0.12,1553.00,18503.00,31350,20231214,-41.44,16720,20241028,9.81,30750,-40.29,20240104,16720,9.81,20241028,31350,-41.44,20231214,16720,9.81,20241028,1.65,N,097520,500,91 억,,1393004,N,N,6,N,00,N
20241118,090706,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17910,10,2,0.06,62417570,3497,2.90,17710,18020,17710,23250,12530,17900,17848.45,7.75,0,2149,18826,18362,17836,17372,16846,18595,17605,91,5350,500,13240,10,1,17977732,3220,11.53,0.97,12,0.02,1553.00,18503.00,31350,20231214,-42.87,16720,20241028,7.12,30750,-41.76,20240104,16720,7.12,20241028,31350,-42.87,20231214,16720,7.12,20241028,1.65,N,097520,500,91 억,,1393004,N,N,6,N,00,N
20241115,160728,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17900,-30,5,-0.17,2157735180,120639,164.21,17810,18300,17310,23300,12560,17930,17885.88,7.80,0,-9428,18396,18162,17916,17682,17436,18040,17560,91,5370,500,13260,10,1,17977732,3218,11.53,0.97,12,0.67,1553.00,18503.00,31350,20231214,-42.90,16720,20241028,7.06,30750,-41.79,20240104,16720,7.06,20241028,31350,-42.90,20231214,16720,7.06,20241028,1.70,N,097520,500,91 억,,1402015,N,N,6,N,00,N
20241115,150749,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17960,30,2,0.17,2114114940,118202,160.89,17810,18300,17310,23300,12560,17930,17885.61,7.80,0,-10250,18396,18162,17916,17682,17436,18040,17560,91,5370,500,13260,10,1,17977732,3229,11.56,0.97,12,0.66,1553.00,18503.00,31350,20231214,-42.71,16720,20241028,7.42,30750,-41.59,20240104,16720,7.42,20241028,31350,-42.71,20231214,16720,7.42,20241028,1.70,N,097520,500,91 억,,1402015,N,N,4,N,00,N
20241115,140741,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18210,280,2,1.56,1289950960,72819,99.12,17810,18240,17310,23300,12560,17930,17714.48,7.80,0,-2266,18396,18162,17916,17682,17436,18040,17560,91,5370,500,13260,10,1,17977732,3274,11.73,0.98,12,0.41,1553.00,18503.00,31350,20231214,-41.91,16720,20241028,8.91,30750,-40.78,20240104,16720,8.91,20241028,31350,-41.91,20231214,16720,8.91,20241028,1.70,N,097520,500,91 억,,1402015,N,N,4,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 160706 55 40.00 KOSPI 전기.전자 N N N Y 40 N 18590 690 2 3.85 1275765640 69584 57.65 17710 18590 17710 23250 12530 17900 18334.22 7.75 0 10921 18826 18362 17836 17372 16846 18595 17605 91 5350 500 13240 10 1 17977732 3342 11.97 1.00 12 0.39 1553.00 18503.00 31350 20231214 -40.70 16720 20241028 11.18 30750 -39.54 20240104 16720 11.18 20241028 31350 -40.70 20231214 16720 11.18 20241028 1.65 N 097520 500 91 억 1393004 N N 12 N 00 N
3 20241118 150713 55 40.00 KOSPI 전기.전자 N N N Y 40 N 18540 640 2 3.58 1225313640 66867 55.40 17710 18580 17710 23250 12530 17900 18324.83 7.75 0 10357 18826 18362 17836 17372 16846 18595 17605 91 5350 500 13240 10 1 17977732 3333 11.94 1.00 12 0.37 1553.00 18503.00 31350 20231214 -40.86 16720 20241028 10.89 30750 -39.71 20240104 16720 10.89 20241028 31350 -40.86 20231214 16720 10.89 20241028 1.65 N 097520 500 91 억 1393004 N N 6 N 00 N
4 20241118 140715 55 40.00 KOSPI 전기.전자 N N N Y 40 N 18470 570 2 3.18 934962910 51170 42.40 17710 18500 17710 23250 12530 17900 18271.92 7.75 0 6726 18826 18362 17836 17372 16846 18595 17605 91 5350 500 13240 10 1 17977732 3320 11.89 1.00 12 0.28 1553.00 18503.00 31350 20231214 -41.08 16720 20241028 10.47 30750 -39.93 20240104 16720 10.47 20241028 31350 -41.08 20231214 16720 10.47 20241028 1.65 N 097520 500 91 억 1393004 N N 6 N 00 N
5 20241118 130712 55 40.00 KOSPI 전기.전자 N N N Y 40 N 18260 360 2 2.01 769587550 42181 34.95 17710 18420 17710 23250 12530 17900 18245.13 7.75 0 7224 18826 18362 17836 17372 16846 18595 17605 91 5350 500 13240 10 1 17977732 3283 11.76 0.99 12 0.23 1553.00 18503.00 31350 20231214 -41.75 16720 20241028 9.21 30750 -40.62 20240104 16720 9.21 20241028 31350 -41.75 20231214 16720 9.21 20241028 1.65 N 097520 500 91 억 1393004 N N 6 N 00 N
6 20241118 120716 55 40.00 KOSPI 전기.전자 N N N Y 40 N 18250 350 2 1.96 681836730 37349 30.95 17710 18420 17710 23250 12530 17900 18256.11 7.75 0 6734 18826 18362 17836 17372 16846 18595 17605 91 5350 500 13240 10 1 17977732 3281 11.75 0.99 12 0.21 1553.00 18503.00 31350 20231214 -41.79 16720 20241028 9.15 30750 -40.65 20240104 16720 9.15 20241028 31350 -41.79 20231214 16720 9.15 20241028 1.65 N 097520 500 91 억 1393004 N N 6 N 00 N
7 20241118 110715 55 40.00 KOSPI 전기.전자 N N N Y 40 N 18290 390 2 2.18 444434440 24381 20.20 17710 18380 17710 23250 12530 17900 18229.13 7.75 0 7783 18826 18362 17836 17372 16846 18595 17605 91 5350 500 13240 10 1 17977732 3288 11.78 0.99 12 0.14 1553.00 18503.00 31350 20231214 -41.66 16720 20241028 9.39 30750 -40.52 20240104 16720 9.39 20241028 31350 -41.66 20231214 16720 9.39 20241028 1.65 N 097520 500 91 억 1393004 N N 6 N 00 N
8 20241118 100707 55 40.00 KOSPI 전기.전자 N N N Y 40 N 18360 460 2 2.57 377882620 20741 17.18 17710 18380 17710 23250 12530 17900 18219.58 7.75 0 7617 18826 18362 17836 17372 16846 18595 17605 91 5350 500 13240 10 1 17977732 3301 11.82 0.99 12 0.12 1553.00 18503.00 31350 20231214 -41.44 16720 20241028 9.81 30750 -40.29 20240104 16720 9.81 20241028 31350 -41.44 20231214 16720 9.81 20241028 1.65 N 097520 500 91 억 1393004 N N 6 N 00 N
9 20241118 090706 55 40.00 KOSPI 전기.전자 N N N Y 40 N 17910 10 2 0.06 62417570 3497 2.90 17710 18020 17710 23250 12530 17900 17848.45 7.75 0 2149 18826 18362 17836 17372 16846 18595 17605 91 5350 500 13240 10 1 17977732 3220 11.53 0.97 12 0.02 1553.00 18503.00 31350 20231214 -42.87 16720 20241028 7.12 30750 -41.76 20240104 16720 7.12 20241028 31350 -42.87 20231214 16720 7.12 20241028 1.65 N 097520 500 91 억 1393004 N N 6 N 00 N
10 20241115 160728 55 40.00 KOSPI 전기.전자 N N N Y 40 N 17900 -30 5 -0.17 2157735180 120639 164.21 17810 18300 17310 23300 12560 17930 17885.88 7.80 0 -9428 18396 18162 17916 17682 17436 18040 17560 91 5370 500 13260 10 1 17977732 3218 11.53 0.97 12 0.67 1553.00 18503.00 31350 20231214 -42.90 16720 20241028 7.06 30750 -41.79 20240104 16720 7.06 20241028 31350 -42.90 20231214 16720 7.06 20241028 1.70 N 097520 500 91 억 1402015 N N 6 N 00 N
11 20241115 150749 55 40.00 KOSPI 전기.전자 N N N Y 40 N 17960 30 2 0.17 2114114940 118202 160.89 17810 18300 17310 23300 12560 17930 17885.61 7.80 0 -10250 18396 18162 17916 17682 17436 18040 17560 91 5370 500 13260 10 1 17977732 3229 11.56 0.97 12 0.66 1553.00 18503.00 31350 20231214 -42.71 16720 20241028 7.42 30750 -41.59 20240104 16720 7.42 20241028 31350 -42.71 20231214 16720 7.42 20241028 1.70 N 097520 500 91 억 1402015 N N 4 N 00 N
12 20241115 140741 55 40.00 KOSPI 전기.전자 N N N Y 40 N 18210 280 2 1.56 1289950960 72819 99.12 17810 18240 17310 23300 12560 17930 17714.48 7.80 0 -2266 18396 18162 17916 17682 17436 18040 17560 91 5370 500 13260 10 1 17977732 3274 11.73 0.98 12 0.41 1553.00 18503.00 31350 20231214 -41.91 16720 20241028 8.91 30750 -40.78 20240104 16720 8.91 20241028 31350 -41.91 20231214 16720 8.91 20241028 1.70 N 097520 500 91 억 1402015 N N 4 N 00 N