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
353200/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
20241118,161110,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15390,50,2,0.33,3354107610,217032,49.95,15230,15760,15210,19940,10740,15340,15454.59,10.15,0,15865,16366,15852,15086,14572,13806,16110,14830,247,4600,500,11350,10,1,49416925,7605,31.22,0.91,12,0.44,493.00,16857.00,29950,20240105,-48.61,14320,20241115,7.47,29950,-48.61,20240105,14320,7.47,20241115,29950,-48.61,20240105,14320,7.47,20241115,2.59,N,353200,500,247 억,,5016185,N,N,747,N,00,N
20241118,151124,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15310,-30,5,-0.20,3111497780,201232,46.32,15230,15760,15210,19940,10740,15340,15462.31,10.15,0,9601,16366,15852,15086,14572,13806,16110,14830,247,4600,500,11350,10,1,49416925,7566,31.05,0.91,12,0.41,493.00,16857.00,29950,20240105,-48.88,14320,20241115,6.91,29950,-48.88,20240105,14320,6.91,20241115,29950,-48.88,20240105,14320,6.91,20241115,2.59,N,353200,500,247 억,,5016185,N,N,1703,N,00,N
20241118,141126,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15380,40,2,0.26,2713719540,175264,40.34,15230,15760,15210,19940,10740,15340,15483.70,10.15,0,3613,16366,15852,15086,14572,13806,16110,14830,247,4600,500,11350,10,1,49416925,7600,31.20,0.91,12,0.35,493.00,16857.00,29950,20240105,-48.65,14320,20241115,7.40,29950,-48.65,20240105,14320,7.40,20241115,29950,-48.65,20240105,14320,7.40,20241115,2.59,N,353200,500,247 억,,5016185,N,N,1703,N,00,N
20241118,131118,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15440,100,2,0.65,2243672620,144679,33.30,15230,15760,15210,19940,10740,15340,15508.06,10.15,0,74,16366,15852,15086,14572,13806,16110,14830,247,4600,500,11350,10,1,49416925,7630,31.32,0.92,12,0.29,493.00,16857.00,29950,20240105,-48.45,14320,20241115,7.82,29950,-48.45,20240105,14320,7.82,20241115,29950,-48.45,20240105,14320,7.82,20241115,2.59,N,353200,500,247 억,,5016185,N,N,1703,N,00,N
20241118,121124,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15490,150,2,0.98,1890711130,121828,28.04,15230,15760,15210,19940,10740,15340,15519.67,10.15,0,721,16366,15852,15086,14572,13806,16110,14830,247,4600,500,11350,10,1,49416925,7655,31.42,0.92,12,0.25,493.00,16857.00,29950,20240105,-48.28,14320,20241115,8.17,29950,-48.28,20240105,14320,8.17,20241115,29950,-48.28,20240105,14320,8.17,20241115,2.59,N,353200,500,247 억,,5016185,N,N,1703,N,00,N
20241118,111123,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15490,150,2,0.98,1719227940,110752,25.49,15230,15760,15210,19940,10740,15340,15523.40,10.15,0,1997,16366,15852,15086,14572,13806,16110,14830,247,4600,500,11350,10,1,49416925,7655,31.42,0.92,12,0.22,493.00,16857.00,29950,20240105,-48.28,14320,20241115,8.17,29950,-48.28,20240105,14320,8.17,20241115,29950,-48.28,20240105,14320,8.17,20241115,2.59,N,353200,500,247 억,,5016185,N,N,1703,N,00,N
20241118,101111,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15510,170,2,1.11,1338214470,86134,19.82,15230,15760,15210,19940,10740,15340,15536.67,10.15,0,9699,16366,15852,15086,14572,13806,16110,14830,247,4600,500,11350,10,1,49416925,7665,31.46,0.92,12,0.17,493.00,16857.00,29950,20240105,-48.21,14320,20241115,8.31,29950,-48.21,20240105,14320,8.31,20241115,29950,-48.21,20240105,14320,8.31,20241115,2.59,N,353200,500,247 억,,5016185,N,N,1703,N,00,N
20241118,091110,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15450,110,2,0.72,242666340,15862,3.65,15230,15490,15210,19940,10740,15340,15298.32,10.15,0,-892,16366,15852,15086,14572,13806,16110,14830,247,4600,500,11350,10,1,49416925,7635,31.34,0.92,12,0.03,493.00,16857.00,29950,20240105,-48.41,14320,20241115,7.89,29950,-48.41,20240105,14320,7.89,20241115,29950,-48.41,20240105,14320,7.89,20241115,2.59,N,353200,500,247 억,,5016185,N,N,1703,N,00,N
20241115,161159,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,15340,210,2,1.39,6497276180,432706,95.79,14320,15600,14320,19660,10600,15130,15014.90,9.98,0,82795,16630,15880,15440,14690,14250,15660,14470,247,4530,500,11190,10,1,49416925,7581,31.12,0.91,12,0.88,493.00,16857.00,29950,20240105,-48.78,14320,20241115,7.12,29950,-48.78,20240105,14320,7.12,20241115,29950,-48.78,20240105,14320,7.12,20241115,2.65,N,353200,500,247 억,,4933757,N,N,1703,N,00,N
20241115,151229,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,15340,210,2,1.39,6349160170,423044,93.65,14320,15600,14320,19660,10600,15130,15008.23,9.98,0,81046,16630,15880,15440,14690,14250,15660,14470,247,4530,500,11190,10,1,49416925,7581,31.12,0.91,12,0.86,493.00,16857.00,29950,20240105,-48.78,14320,20241115,7.12,29950,-48.78,20240105,14320,7.12,20241115,29950,-48.78,20240105,14320,7.12,20241115,2.65,N,353200,500,247 억,,4933757,N,N,2297,N,00,N
20241115,141213,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,15340,210,2,1.39,5763301330,384744,85.17,14320,15600,14320,19660,10600,15130,14979.51,9.98,0,70109,16630,15880,15440,14690,14250,15660,14470,247,4530,500,11190,10,1,49416925,7581,31.12,0.91,12,0.78,493.00,16857.00,29950,20240105,-48.78,14320,20241115,7.12,29950,-48.78,20240105,14320,7.12,20241115,29950,-48.78,20240105,14320,7.12,20241115,2.65,N,353200,500,247 억,,4933757,N,N,2297,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 161110 55 40.00 KOSPI 전기.전자 N N N Y 40 N 15390 50 2 0.33 3354107610 217032 49.95 15230 15760 15210 19940 10740 15340 15454.59 10.15 0 15865 16366 15852 15086 14572 13806 16110 14830 247 4600 500 11350 10 1 49416925 7605 31.22 0.91 12 0.44 493.00 16857.00 29950 20240105 -48.61 14320 20241115 7.47 29950 -48.61 20240105 14320 7.47 20241115 29950 -48.61 20240105 14320 7.47 20241115 2.59 N 353200 500 247 억 5016185 N N 747 N 00 N
3 20241118 151124 55 40.00 KOSPI 전기.전자 N N N Y 40 N 15310 -30 5 -0.20 3111497780 201232 46.32 15230 15760 15210 19940 10740 15340 15462.31 10.15 0 9601 16366 15852 15086 14572 13806 16110 14830 247 4600 500 11350 10 1 49416925 7566 31.05 0.91 12 0.41 493.00 16857.00 29950 20240105 -48.88 14320 20241115 6.91 29950 -48.88 20240105 14320 6.91 20241115 29950 -48.88 20240105 14320 6.91 20241115 2.59 N 353200 500 247 억 5016185 N N 1703 N 00 N
4 20241118 141126 55 40.00 KOSPI 전기.전자 N N N Y 40 N 15380 40 2 0.26 2713719540 175264 40.34 15230 15760 15210 19940 10740 15340 15483.70 10.15 0 3613 16366 15852 15086 14572 13806 16110 14830 247 4600 500 11350 10 1 49416925 7600 31.20 0.91 12 0.35 493.00 16857.00 29950 20240105 -48.65 14320 20241115 7.40 29950 -48.65 20240105 14320 7.40 20241115 29950 -48.65 20240105 14320 7.40 20241115 2.59 N 353200 500 247 억 5016185 N N 1703 N 00 N
5 20241118 131118 55 40.00 KOSPI 전기.전자 N N N Y 40 N 15440 100 2 0.65 2243672620 144679 33.30 15230 15760 15210 19940 10740 15340 15508.06 10.15 0 74 16366 15852 15086 14572 13806 16110 14830 247 4600 500 11350 10 1 49416925 7630 31.32 0.92 12 0.29 493.00 16857.00 29950 20240105 -48.45 14320 20241115 7.82 29950 -48.45 20240105 14320 7.82 20241115 29950 -48.45 20240105 14320 7.82 20241115 2.59 N 353200 500 247 억 5016185 N N 1703 N 00 N
6 20241118 121124 55 40.00 KOSPI 전기.전자 N N N Y 40 N 15490 150 2 0.98 1890711130 121828 28.04 15230 15760 15210 19940 10740 15340 15519.67 10.15 0 721 16366 15852 15086 14572 13806 16110 14830 247 4600 500 11350 10 1 49416925 7655 31.42 0.92 12 0.25 493.00 16857.00 29950 20240105 -48.28 14320 20241115 8.17 29950 -48.28 20240105 14320 8.17 20241115 29950 -48.28 20240105 14320 8.17 20241115 2.59 N 353200 500 247 억 5016185 N N 1703 N 00 N
7 20241118 111123 55 40.00 KOSPI 전기.전자 N N N Y 40 N 15490 150 2 0.98 1719227940 110752 25.49 15230 15760 15210 19940 10740 15340 15523.40 10.15 0 1997 16366 15852 15086 14572 13806 16110 14830 247 4600 500 11350 10 1 49416925 7655 31.42 0.92 12 0.22 493.00 16857.00 29950 20240105 -48.28 14320 20241115 8.17 29950 -48.28 20240105 14320 8.17 20241115 29950 -48.28 20240105 14320 8.17 20241115 2.59 N 353200 500 247 억 5016185 N N 1703 N 00 N
8 20241118 101111 55 40.00 KOSPI 전기.전자 N N N Y 40 N 15510 170 2 1.11 1338214470 86134 19.82 15230 15760 15210 19940 10740 15340 15536.67 10.15 0 9699 16366 15852 15086 14572 13806 16110 14830 247 4600 500 11350 10 1 49416925 7665 31.46 0.92 12 0.17 493.00 16857.00 29950 20240105 -48.21 14320 20241115 8.31 29950 -48.21 20240105 14320 8.31 20241115 29950 -48.21 20240105 14320 8.31 20241115 2.59 N 353200 500 247 억 5016185 N N 1703 N 00 N
9 20241118 091110 55 40.00 KOSPI 전기.전자 N N N Y 40 N 15450 110 2 0.72 242666340 15862 3.65 15230 15490 15210 19940 10740 15340 15298.32 10.15 0 -892 16366 15852 15086 14572 13806 16110 14830 247 4600 500 11350 10 1 49416925 7635 31.34 0.92 12 0.03 493.00 16857.00 29950 20240105 -48.41 14320 20241115 7.89 29950 -48.41 20240105 14320 7.89 20241115 29950 -48.41 20240105 14320 7.89 20241115 2.59 N 353200 500 247 억 5016185 N N 1703 N 00 N
10 20241115 161159 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 15340 210 2 1.39 6497276180 432706 95.79 14320 15600 14320 19660 10600 15130 15014.90 9.98 0 82795 16630 15880 15440 14690 14250 15660 14470 247 4530 500 11190 10 1 49416925 7581 31.12 0.91 12 0.88 493.00 16857.00 29950 20240105 -48.78 14320 20241115 7.12 29950 -48.78 20240105 14320 7.12 20241115 29950 -48.78 20240105 14320 7.12 20241115 2.65 N 353200 500 247 억 4933757 N N 1703 N 00 N
11 20241115 151229 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 15340 210 2 1.39 6349160170 423044 93.65 14320 15600 14320 19660 10600 15130 15008.23 9.98 0 81046 16630 15880 15440 14690 14250 15660 14470 247 4530 500 11190 10 1 49416925 7581 31.12 0.91 12 0.86 493.00 16857.00 29950 20240105 -48.78 14320 20241115 7.12 29950 -48.78 20240105 14320 7.12 20241115 29950 -48.78 20240105 14320 7.12 20241115 2.65 N 353200 500 247 억 4933757 N N 2297 N 00 N
12 20241115 141213 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 15340 210 2 1.39 5763301330 384744 85.17 14320 15600 14320 19660 10600 15130 14979.51 9.98 0 70109 16630 15880 15440 14690 14250 15660 14470 247 4530 500 11190 10 1 49416925 7581 31.12 0.91 12 0.78 493.00 16857.00 29950 20240105 -48.78 14320 20241115 7.12 29950 -48.78 20240105 14320 7.12 20241115 29950 -48.78 20240105 14320 7.12 20241115 2.65 N 353200 500 247 억 4933757 N N 2297 N 00 N