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
450080/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
20241118,161212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,88800,-900,5,-1.00,100841396600,1120635,57.00,89700,92300,87800,116600,62800,89700,89989.83,25.52,0,48013,106366,98032,93866,85532,81366,95950,83450,352,26900,500,62790,100,1,69070598,61335,1044.71,7.67,12,1.62,85.00,11584.00,244000,20240111,-63.61,42950,20231117,106.75,244000,-63.61,20240111,70100,26.68,20240805,244000,-63.61,20240111,61500,44.39,20231120,0.96,N,450080,500,351 억,,17624592,N,N,5780,N,00,N
20241118,151228,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,88800,-900,5,-1.00,96610577700,1073054,54.58,89700,92300,87800,116600,62800,89700,90033.37,25.52,0,37992,106366,98032,93866,85532,81366,95950,83450,352,26900,500,62790,100,1,69070598,61335,1044.71,7.67,12,1.55,85.00,11584.00,244000,20240111,-63.61,42950,20231117,106.75,244000,-63.61,20240111,70100,26.68,20240805,244000,-63.61,20240111,61500,44.39,20231120,0.96,N,450080,500,351 억,,17624592,N,N,10160,N,00,N
20241118,141233,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,89000,-700,5,-0.78,89532132900,993505,50.53,89700,92300,87800,116600,62800,89700,90117.56,25.52,0,24389,106366,98032,93866,85532,81366,95950,83450,352,26900,500,62790,100,1,69070598,61473,1047.06,7.68,12,1.44,85.00,11584.00,244000,20240111,-63.52,42950,20231117,107.22,244000,-63.52,20240111,70100,26.96,20240805,244000,-63.52,20240111,61500,44.72,20231120,0.96,N,450080,500,351 억,,17624592,N,N,10160,N,00,N
20241118,131219,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,89300,-400,5,-0.45,83933845900,930727,47.34,89700,92300,87800,116600,62800,89700,90181.09,25.52,0,28104,106366,98032,93866,85532,81366,95950,83450,352,26900,500,62790,100,1,69070598,61680,1050.59,7.71,12,1.35,85.00,11584.00,244000,20240111,-63.40,42950,20231117,107.92,244000,-63.40,20240111,70100,27.39,20240805,244000,-63.40,20240111,61500,45.20,20231120,0.96,N,450080,500,351 억,,17624592,N,N,10160,N,00,N
20241118,121228,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,89900,200,2,0.22,73863048800,817233,41.57,89700,92300,87800,116600,62800,89700,90382.10,25.52,0,32647,106366,98032,93866,85532,81366,95950,83450,352,26900,500,62790,100,1,69070598,62094,1057.65,7.76,12,1.18,85.00,11584.00,244000,20240111,-63.16,42950,20231117,109.31,244000,-63.16,20240111,70100,28.25,20240805,244000,-63.16,20240111,61500,46.18,20231120,0.96,N,450080,500,351 억,,17624592,N,N,10160,N,00,N
20241118,111226,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,90000,300,2,0.33,66524884600,735490,37.41,89700,92300,87800,116600,62800,89700,90450.03,25.52,0,43320,106366,98032,93866,85532,81366,95950,83450,352,26900,500,62790,100,1,69070598,62164,1058.82,7.77,12,1.06,85.00,11584.00,244000,20240111,-63.11,42950,20231117,109.55,244000,-63.11,20240111,70100,28.39,20240805,244000,-63.11,20240111,61500,46.34,20231120,0.96,N,450080,500,351 억,,17624592,N,N,10160,N,00,N
20241118,101214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,91000,1300,2,1.45,55055653800,608302,30.94,89700,92300,87800,116600,62800,89700,90507.47,25.52,0,55849,106366,98032,93866,85532,81366,95950,83450,352,26900,500,62790,100,1,69070598,62854,1070.59,7.86,12,0.88,85.00,11584.00,244000,20240111,-62.70,42950,20231117,111.87,244000,-62.70,20240111,70100,29.81,20240805,244000,-62.70,20240111,61500,47.97,20231120,0.96,N,450080,500,351 억,,17624592,N,N,10160,N,00,N
20241118,091212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,89100,-600,5,-0.67,18529408600,205841,10.47,89700,92100,88300,116600,62800,89700,90018.49,25.52,0,12039,106366,98032,93866,85532,81366,95950,83450,352,26900,500,62790,100,1,69070598,61542,1048.24,7.69,12,0.30,85.00,11584.00,244000,20240111,-63.48,42950,20231117,107.45,244000,-63.48,20240111,70100,27.10,20240805,244000,-63.48,20240111,61500,44.88,20231120,0.96,N,450080,500,351 억,,17624592,N,N,10160,N,00,N
20241115,161304,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,89700,-15900,5,-15.06,179077930800,1925070,172.94,101100,102200,89700,137200,74000,105600,93039.72,25.50,0,4970,120400,113000,107000,99600,93600,110000,96600,352,31600,500,73920,100,1,69070598,61956,1055.29,7.74,12,2.79,85.00,11584.00,244000,20240111,-63.24,42950,20231117,108.85,244000,-63.24,20240111,70100,27.96,20240805,244000,-63.24,20240111,42950,108.85,20231117,0.97,N,450080,500,351 억,,17615494,N,N,10160,N,00,N
20241115,151336,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,90200,-15400,5,-14.58,169561596500,1819165,163.43,101100,102200,89900,137200,74000,105600,93207.48,25.50,0,-8761,120400,113000,107000,99600,93600,110000,96600,352,31600,500,73920,100,1,69070598,62302,1061.18,7.79,12,2.63,85.00,11584.00,244000,20240111,-63.03,42950,20231117,110.01,244000,-63.03,20240111,70100,28.67,20240805,244000,-63.03,20240111,42950,110.01,20231117,0.97,N,450080,500,351 억,,17615494,N,N,4094,N,00,N
20241115,141321,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,94300,-11300,5,-10.70,143728561100,1538692,138.23,101100,102200,90800,137200,74000,105600,93408.42,25.50,0,-2924,120400,113000,107000,99600,93600,110000,96600,352,31600,500,73920,100,1,69070598,65134,1109.41,8.14,12,2.23,85.00,11584.00,244000,20240111,-61.35,42950,20231117,119.56,244000,-61.35,20240111,70100,34.52,20240805,244000,-61.35,20240111,42950,119.56,20231117,0.97,N,450080,500,351 억,,17615494,N,N,4094,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 161212 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 88800 -900 5 -1.00 100841396600 1120635 57.00 89700 92300 87800 116600 62800 89700 89989.83 25.52 0 48013 106366 98032 93866 85532 81366 95950 83450 352 26900 500 62790 100 1 69070598 61335 1044.71 7.67 12 1.62 85.00 11584.00 244000 20240111 -63.61 42950 20231117 106.75 244000 -63.61 20240111 70100 26.68 20240805 244000 -63.61 20240111 61500 44.39 20231120 0.96 N 450080 500 351 억 17624592 N N 5780 N 00 N
3 20241118 151228 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 88800 -900 5 -1.00 96610577700 1073054 54.58 89700 92300 87800 116600 62800 89700 90033.37 25.52 0 37992 106366 98032 93866 85532 81366 95950 83450 352 26900 500 62790 100 1 69070598 61335 1044.71 7.67 12 1.55 85.00 11584.00 244000 20240111 -63.61 42950 20231117 106.75 244000 -63.61 20240111 70100 26.68 20240805 244000 -63.61 20240111 61500 44.39 20231120 0.96 N 450080 500 351 억 17624592 N N 10160 N 00 N
4 20241118 141233 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 89000 -700 5 -0.78 89532132900 993505 50.53 89700 92300 87800 116600 62800 89700 90117.56 25.52 0 24389 106366 98032 93866 85532 81366 95950 83450 352 26900 500 62790 100 1 69070598 61473 1047.06 7.68 12 1.44 85.00 11584.00 244000 20240111 -63.52 42950 20231117 107.22 244000 -63.52 20240111 70100 26.96 20240805 244000 -63.52 20240111 61500 44.72 20231120 0.96 N 450080 500 351 억 17624592 N N 10160 N 00 N
5 20241118 131219 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 89300 -400 5 -0.45 83933845900 930727 47.34 89700 92300 87800 116600 62800 89700 90181.09 25.52 0 28104 106366 98032 93866 85532 81366 95950 83450 352 26900 500 62790 100 1 69070598 61680 1050.59 7.71 12 1.35 85.00 11584.00 244000 20240111 -63.40 42950 20231117 107.92 244000 -63.40 20240111 70100 27.39 20240805 244000 -63.40 20240111 61500 45.20 20231120 0.96 N 450080 500 351 억 17624592 N N 10160 N 00 N
6 20241118 121228 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 89900 200 2 0.22 73863048800 817233 41.57 89700 92300 87800 116600 62800 89700 90382.10 25.52 0 32647 106366 98032 93866 85532 81366 95950 83450 352 26900 500 62790 100 1 69070598 62094 1057.65 7.76 12 1.18 85.00 11584.00 244000 20240111 -63.16 42950 20231117 109.31 244000 -63.16 20240111 70100 28.25 20240805 244000 -63.16 20240111 61500 46.18 20231120 0.96 N 450080 500 351 억 17624592 N N 10160 N 00 N
7 20241118 111226 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 90000 300 2 0.33 66524884600 735490 37.41 89700 92300 87800 116600 62800 89700 90450.03 25.52 0 43320 106366 98032 93866 85532 81366 95950 83450 352 26900 500 62790 100 1 69070598 62164 1058.82 7.77 12 1.06 85.00 11584.00 244000 20240111 -63.11 42950 20231117 109.55 244000 -63.11 20240111 70100 28.39 20240805 244000 -63.11 20240111 61500 46.34 20231120 0.96 N 450080 500 351 억 17624592 N N 10160 N 00 N
8 20241118 101214 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 91000 1300 2 1.45 55055653800 608302 30.94 89700 92300 87800 116600 62800 89700 90507.47 25.52 0 55849 106366 98032 93866 85532 81366 95950 83450 352 26900 500 62790 100 1 69070598 62854 1070.59 7.86 12 0.88 85.00 11584.00 244000 20240111 -62.70 42950 20231117 111.87 244000 -62.70 20240111 70100 29.81 20240805 244000 -62.70 20240111 61500 47.97 20231120 0.96 N 450080 500 351 억 17624592 N N 10160 N 00 N
9 20241118 091212 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 89100 -600 5 -0.67 18529408600 205841 10.47 89700 92100 88300 116600 62800 89700 90018.49 25.52 0 12039 106366 98032 93866 85532 81366 95950 83450 352 26900 500 62790 100 1 69070598 61542 1048.24 7.69 12 0.30 85.00 11584.00 244000 20240111 -63.48 42950 20231117 107.45 244000 -63.48 20240111 70100 27.10 20240805 244000 -63.48 20240111 61500 44.88 20231120 0.96 N 450080 500 351 억 17624592 N N 10160 N 00 N
10 20241115 161304 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 89700 -15900 5 -15.06 179077930800 1925070 172.94 101100 102200 89700 137200 74000 105600 93039.72 25.50 0 4970 120400 113000 107000 99600 93600 110000 96600 352 31600 500 73920 100 1 69070598 61956 1055.29 7.74 12 2.79 85.00 11584.00 244000 20240111 -63.24 42950 20231117 108.85 244000 -63.24 20240111 70100 27.96 20240805 244000 -63.24 20240111 42950 108.85 20231117 0.97 N 450080 500 351 억 17615494 N N 10160 N 00 N
11 20241115 151336 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 90200 -15400 5 -14.58 169561596500 1819165 163.43 101100 102200 89900 137200 74000 105600 93207.48 25.50 0 -8761 120400 113000 107000 99600 93600 110000 96600 352 31600 500 73920 100 1 69070598 62302 1061.18 7.79 12 2.63 85.00 11584.00 244000 20240111 -63.03 42950 20231117 110.01 244000 -63.03 20240111 70100 28.67 20240805 244000 -63.03 20240111 42950 110.01 20231117 0.97 N 450080 500 351 억 17615494 N N 4094 N 00 N
12 20241115 141321 55 20.00 KOSPI200 전기.전자 N N N Y 40 Y 94300 -11300 5 -10.70 143728561100 1538692 138.23 101100 102200 90800 137200 74000 105600 93408.42 25.50 0 -2924 120400 113000 107000 99600 93600 110000 96600 352 31600 500 73920 100 1 69070598 65134 1109.41 8.14 12 2.23 85.00 11584.00 244000 20240111 -61.35 42950 20231117 119.56 244000 -61.35 20240111 70100 34.52 20240805 244000 -61.35 20240111 42950 119.56 20231117 0.97 N 450080 500 351 억 17615494 N N 4094 N 00 N