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
103590/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
20241118,160719,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23550,-1100,5,-4.46,20886292800,873525,105.47,24400,24800,23250,32000,17300,24650,23910.89,9.26,0,-124521,25950,25300,24900,24250,23850,25100,24050,477,7350,1000,17740,50,1,47685390,11230,26.58,2.47,12,1.83,886.00,9525.00,30250,20240529,-22.15,10290,20231226,128.86,30250,-22.15,20240529,10310,128.42,20240219,30250,-22.15,20240529,10290,128.86,20231226,2.49,N,103590,1000,476 억,,4416841,N,N,1524,N,00,N
20241118,150727,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23400,-1250,5,-5.07,19959163450,834124,100.71,24400,24800,23250,32000,17300,24650,23928.18,9.26,0,-133582,25950,25300,24900,24250,23850,25100,24050,477,7350,1000,17740,50,1,47685390,11158,26.41,2.46,12,1.75,886.00,9525.00,30250,20240529,-22.64,10290,20231226,127.41,30250,-22.64,20240529,10310,126.96,20240219,30250,-22.64,20240529,10290,127.41,20231226,2.49,N,103590,1000,476 억,,4416841,N,N,1238,N,00,N
20241118,140729,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23400,-1250,5,-5.07,17743798750,739467,89.28,24400,24800,23250,32000,17300,24650,23995.27,9.26,0,-131891,25950,25300,24900,24250,23850,25100,24050,477,7350,1000,17740,50,1,47685390,11158,26.41,2.46,12,1.55,886.00,9525.00,30250,20240529,-22.64,10290,20231226,127.41,30250,-22.64,20240529,10310,126.96,20240219,30250,-22.64,20240529,10290,127.41,20231226,2.49,N,103590,1000,476 억,,4416841,N,N,1238,N,00,N
20241118,130727,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23650,-1000,5,-4.06,14021657150,580900,70.14,24400,24800,23450,32000,17300,24650,24137.70,9.26,0,-132641,25950,25300,24900,24250,23850,25100,24050,477,7350,1000,17740,50,1,47685390,11278,26.69,2.48,12,1.22,886.00,9525.00,30250,20240529,-21.82,10290,20231226,129.83,30250,-21.82,20240529,10310,129.39,20240219,30250,-21.82,20240529,10290,129.83,20231226,2.49,N,103590,1000,476 억,,4416841,N,N,1238,N,00,N
20241118,120730,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,24100,-550,5,-2.23,9538704800,392141,47.35,24400,24800,23950,32000,17300,24650,24324.57,9.26,0,-81652,25950,25300,24900,24250,23850,25100,24050,477,7350,1000,17740,50,1,47685390,11492,27.20,2.53,12,0.82,886.00,9525.00,30250,20240529,-20.33,10290,20231226,134.21,30250,-20.33,20240529,10310,133.75,20240219,30250,-20.33,20240529,10290,134.21,20231226,2.49,N,103590,1000,476 억,,4416841,N,N,1238,N,00,N
20241118,110728,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,24400,-250,5,-1.01,7531431100,309314,37.35,24400,24800,23950,32000,17300,24650,24348.69,9.26,0,-70450,25950,25300,24900,24250,23850,25100,24050,477,7350,1000,17740,50,1,47685390,11635,27.54,2.56,12,0.65,886.00,9525.00,30250,20240529,-19.34,10290,20231226,137.12,30250,-19.34,20240529,10310,136.66,20240219,30250,-19.34,20240529,10290,137.12,20231226,2.49,N,103590,1000,476 억,,4416841,N,N,1238,N,00,N
20241118,100721,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,24500,-150,5,-0.61,5836412650,239685,28.94,24400,24800,23950,32000,17300,24650,24350.18,9.26,0,-58558,25950,25300,24900,24250,23850,25100,24050,477,7350,1000,17740,50,1,47685390,11683,27.65,2.57,12,0.50,886.00,9525.00,30250,20240529,-19.01,10290,20231226,138.10,30250,-19.01,20240529,10310,137.63,20240219,30250,-19.01,20240529,10290,138.10,20231226,2.49,N,103590,1000,476 억,,4416841,N,N,1238,N,00,N
20241118,090720,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,24200,-450,5,-1.83,1056489250,43541,5.26,24400,24600,24100,32000,17300,24650,24263.08,9.26,0,-8520,25950,25300,24900,24250,23850,25100,24050,477,7350,1000,17740,50,1,47685390,11540,27.31,2.54,12,0.09,886.00,9525.00,30250,20240529,-20.00,10290,20231226,135.18,30250,-20.00,20240529,10310,134.72,20240219,30250,-20.00,20240529,10290,135.18,20231226,2.49,N,103590,1000,476 억,,4416841,N,N,1238,N,00,N
20241115,160743,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,24650,-1000,5,-3.90,20401471300,820243,64.35,25450,25550,24500,33300,18000,25650,24872.39,9.69,0,-215172,26750,26200,25550,25000,24350,26475,25275,477,7650,1000,18460,50,1,47685390,11754,27.82,2.59,12,1.72,886.00,9525.00,30250,20240529,-18.51,10290,20231226,139.55,30250,-18.51,20240529,10310,139.09,20240219,30250,-18.51,20240529,10290,139.55,20231226,2.12,N,103590,1000,476 억,,4620931,N,N,1238,N,00,N
20241115,150805,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,24650,-1000,5,-3.90,17984018350,722040,56.65,25450,25550,24500,33300,18000,25650,24906.56,9.69,0,-179796,26750,26200,25550,25000,24350,26475,25275,477,7650,1000,18460,50,1,47685390,11754,27.82,2.59,12,1.51,886.00,9525.00,30250,20240529,-18.51,10290,20231226,139.55,30250,-18.51,20240529,10310,139.09,20240219,30250,-18.51,20240529,10290,139.55,20231226,2.12,N,103590,1000,476 억,,4620931,N,N,437,N,00,N
20241115,140757,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,24800,-850,5,-3.31,15241485750,611166,47.95,25450,25550,24500,33300,18000,25650,24937.61,9.69,0,-146108,26750,26200,25550,25000,24350,26475,25275,477,7650,1000,18460,50,1,47685390,11826,27.99,2.60,12,1.28,886.00,9525.00,30250,20240529,-18.02,10290,20231226,141.01,30250,-18.02,20240529,10310,140.54,20240219,30250,-18.02,20240529,10290,141.01,20231226,2.12,N,103590,1000,476 억,,4620931,N,N,437,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 160719 55 40.00 KOSPI 전기.전자 N N N Y 40 N 23550 -1100 5 -4.46 20886292800 873525 105.47 24400 24800 23250 32000 17300 24650 23910.89 9.26 0 -124521 25950 25300 24900 24250 23850 25100 24050 477 7350 1000 17740 50 1 47685390 11230 26.58 2.47 12 1.83 886.00 9525.00 30250 20240529 -22.15 10290 20231226 128.86 30250 -22.15 20240529 10310 128.42 20240219 30250 -22.15 20240529 10290 128.86 20231226 2.49 N 103590 1000 476 억 4416841 N N 1524 N 00 N
3 20241118 150727 55 40.00 KOSPI 전기.전자 N N N Y 40 N 23400 -1250 5 -5.07 19959163450 834124 100.71 24400 24800 23250 32000 17300 24650 23928.18 9.26 0 -133582 25950 25300 24900 24250 23850 25100 24050 477 7350 1000 17740 50 1 47685390 11158 26.41 2.46 12 1.75 886.00 9525.00 30250 20240529 -22.64 10290 20231226 127.41 30250 -22.64 20240529 10310 126.96 20240219 30250 -22.64 20240529 10290 127.41 20231226 2.49 N 103590 1000 476 억 4416841 N N 1238 N 00 N
4 20241118 140729 55 40.00 KOSPI 전기.전자 N N N Y 40 N 23400 -1250 5 -5.07 17743798750 739467 89.28 24400 24800 23250 32000 17300 24650 23995.27 9.26 0 -131891 25950 25300 24900 24250 23850 25100 24050 477 7350 1000 17740 50 1 47685390 11158 26.41 2.46 12 1.55 886.00 9525.00 30250 20240529 -22.64 10290 20231226 127.41 30250 -22.64 20240529 10310 126.96 20240219 30250 -22.64 20240529 10290 127.41 20231226 2.49 N 103590 1000 476 억 4416841 N N 1238 N 00 N
5 20241118 130727 55 40.00 KOSPI 전기.전자 N N N Y 40 N 23650 -1000 5 -4.06 14021657150 580900 70.14 24400 24800 23450 32000 17300 24650 24137.70 9.26 0 -132641 25950 25300 24900 24250 23850 25100 24050 477 7350 1000 17740 50 1 47685390 11278 26.69 2.48 12 1.22 886.00 9525.00 30250 20240529 -21.82 10290 20231226 129.83 30250 -21.82 20240529 10310 129.39 20240219 30250 -21.82 20240529 10290 129.83 20231226 2.49 N 103590 1000 476 억 4416841 N N 1238 N 00 N
6 20241118 120730 55 40.00 KOSPI 전기.전자 N N N Y 40 N 24100 -550 5 -2.23 9538704800 392141 47.35 24400 24800 23950 32000 17300 24650 24324.57 9.26 0 -81652 25950 25300 24900 24250 23850 25100 24050 477 7350 1000 17740 50 1 47685390 11492 27.20 2.53 12 0.82 886.00 9525.00 30250 20240529 -20.33 10290 20231226 134.21 30250 -20.33 20240529 10310 133.75 20240219 30250 -20.33 20240529 10290 134.21 20231226 2.49 N 103590 1000 476 억 4416841 N N 1238 N 00 N
7 20241118 110728 55 40.00 KOSPI 전기.전자 N N N Y 40 N 24400 -250 5 -1.01 7531431100 309314 37.35 24400 24800 23950 32000 17300 24650 24348.69 9.26 0 -70450 25950 25300 24900 24250 23850 25100 24050 477 7350 1000 17740 50 1 47685390 11635 27.54 2.56 12 0.65 886.00 9525.00 30250 20240529 -19.34 10290 20231226 137.12 30250 -19.34 20240529 10310 136.66 20240219 30250 -19.34 20240529 10290 137.12 20231226 2.49 N 103590 1000 476 억 4416841 N N 1238 N 00 N
8 20241118 100721 55 40.00 KOSPI 전기.전자 N N N Y 40 N 24500 -150 5 -0.61 5836412650 239685 28.94 24400 24800 23950 32000 17300 24650 24350.18 9.26 0 -58558 25950 25300 24900 24250 23850 25100 24050 477 7350 1000 17740 50 1 47685390 11683 27.65 2.57 12 0.50 886.00 9525.00 30250 20240529 -19.01 10290 20231226 138.10 30250 -19.01 20240529 10310 137.63 20240219 30250 -19.01 20240529 10290 138.10 20231226 2.49 N 103590 1000 476 억 4416841 N N 1238 N 00 N
9 20241118 090720 55 40.00 KOSPI 전기.전자 N N N Y 40 N 24200 -450 5 -1.83 1056489250 43541 5.26 24400 24600 24100 32000 17300 24650 24263.08 9.26 0 -8520 25950 25300 24900 24250 23850 25100 24050 477 7350 1000 17740 50 1 47685390 11540 27.31 2.54 12 0.09 886.00 9525.00 30250 20240529 -20.00 10290 20231226 135.18 30250 -20.00 20240529 10310 134.72 20240219 30250 -20.00 20240529 10290 135.18 20231226 2.49 N 103590 1000 476 억 4416841 N N 1238 N 00 N
10 20241115 160743 55 40.00 KOSPI 전기.전자 N N N Y 40 N 24650 -1000 5 -3.90 20401471300 820243 64.35 25450 25550 24500 33300 18000 25650 24872.39 9.69 0 -215172 26750 26200 25550 25000 24350 26475 25275 477 7650 1000 18460 50 1 47685390 11754 27.82 2.59 12 1.72 886.00 9525.00 30250 20240529 -18.51 10290 20231226 139.55 30250 -18.51 20240529 10310 139.09 20240219 30250 -18.51 20240529 10290 139.55 20231226 2.12 N 103590 1000 476 억 4620931 N N 1238 N 00 N
11 20241115 150805 55 40.00 KOSPI 전기.전자 N N N Y 40 N 24650 -1000 5 -3.90 17984018350 722040 56.65 25450 25550 24500 33300 18000 25650 24906.56 9.69 0 -179796 26750 26200 25550 25000 24350 26475 25275 477 7650 1000 18460 50 1 47685390 11754 27.82 2.59 12 1.51 886.00 9525.00 30250 20240529 -18.51 10290 20231226 139.55 30250 -18.51 20240529 10310 139.09 20240219 30250 -18.51 20240529 10290 139.55 20231226 2.12 N 103590 1000 476 억 4620931 N N 437 N 00 N
12 20241115 140757 55 40.00 KOSPI 전기.전자 N N N Y 40 N 24800 -850 5 -3.31 15241485750 611166 47.95 25450 25550 24500 33300 18000 25650 24937.61 9.69 0 -146108 26750 26200 25550 25000 24350 26475 25275 477 7650 1000 18460 50 1 47685390 11826 27.99 2.60 12 1.28 886.00 9525.00 30250 20240529 -18.02 10290 20231226 141.01 30250 -18.02 20240529 10310 140.54 20240219 30250 -18.02 20240529 10290 141.01 20231226 2.12 N 103590 1000 476 억 4620931 N N 437 N 00 N