ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001820/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
20241121,160125,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,26600,-100,5,-0.37,925295350,34721,32.91,26600,26900,26350,34700,18700,26700,26649.58,6.48,0,2185,28566,27632,27116,26182,25666,27375,25925,104,8000,1000,19750,50,1,10395000,2765,13.29,1.13,12,0.33,2002.00,23561.00,54500,20240429,-51.19,26350,20241121,0.95,54500,-51.19,20240429,26350,0.95,20241121,54500,-51.19,20240429,26350,0.95,20241121,2.00,N,001820,1000,103 억,,673967,N,N,0,N,00,N
20241121,150126,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,26700,0,3,0.00,852827550,32004,30.34,26600,26900,26350,34700,18700,26700,26647.53,6.48,0,2512,28566,27632,27116,26182,25666,27375,25925,104,8000,1000,19750,50,1,10395000,2775,13.34,1.13,12,0.31,2002.00,23561.00,54500,20240429,-51.01,26350,20241121,1.33,54500,-51.01,20240429,26350,1.33,20241121,54500,-51.01,20240429,26350,1.33,20241121,2.00,N,001820,1000,103 억,,673967,N,N,0,N,00,N
20241121,140127,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,26750,50,2,0.19,758376450,28470,26.99,26600,26900,26350,34700,18700,26700,26637.74,6.48,0,2761,28566,27632,27116,26182,25666,27375,25925,104,8000,1000,19750,50,1,10395000,2781,13.36,1.14,12,0.27,2002.00,23561.00,54500,20240429,-50.92,26350,20241121,1.52,54500,-50.92,20240429,26350,1.52,20241121,54500,-50.92,20240429,26350,1.52,20241121,2.00,N,001820,1000,103 억,,673967,N,N,0,N,00,N
20241121,130128,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,26700,0,3,0.00,573633050,21580,20.46,26600,26850,26350,34700,18700,26700,26581.70,6.48,0,-2093,28566,27632,27116,26182,25666,27375,25925,104,8000,1000,19750,50,1,10395000,2775,13.34,1.13,12,0.21,2002.00,23561.00,54500,20240429,-51.01,26350,20241121,1.33,54500,-51.01,20240429,26350,1.33,20241121,54500,-51.01,20240429,26350,1.33,20241121,2.00,N,001820,1000,103 억,,673967,N,N,0,N,00,N
20241121,120126,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,26650,-50,5,-0.19,537856200,20240,19.19,26600,26850,26350,34700,18700,26700,26573.92,6.48,0,-2396,28566,27632,27116,26182,25666,27375,25925,104,8000,1000,19750,50,1,10395000,2770,13.31,1.13,12,0.19,2002.00,23561.00,54500,20240429,-51.10,26350,20241121,1.14,54500,-51.10,20240429,26350,1.14,20241121,54500,-51.10,20240429,26350,1.14,20241121,2.00,N,001820,1000,103 억,,673967,N,N,0,N,00,N
20241121,110126,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,26700,0,3,0.00,441134350,16614,15.75,26600,26850,26350,34700,18700,26700,26551.97,6.48,0,-2424,28566,27632,27116,26182,25666,27375,25925,104,8000,1000,19750,50,1,10395000,2775,13.34,1.13,12,0.16,2002.00,23561.00,54500,20240429,-51.01,26350,20241121,1.33,54500,-51.01,20240429,26350,1.33,20241121,54500,-51.01,20240429,26350,1.33,20241121,2.00,N,001820,1000,103 억,,673967,N,N,0,N,00,N
20241121,100127,55,40.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,26700,0,3,0.00,331183900,12489,11.84,26600,26850,26350,34700,18700,26700,26518.05,6.48,0,-2784,28566,27632,27116,26182,25666,27375,25925,104,8000,1000,19750,50,1,10395000,2775,13.34,1.13,12,0.12,2002.00,23561.00,54500,20240429,-51.01,26350,20241121,1.33,54500,-51.01,20240429,26350,1.33,20241121,54500,-51.01,20240429,26350,1.33,20241121,2.00,N,001820,1000,103 억,,673967,N,N,0,N,00,N
20241121,090126,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,26650,-50,5,-0.19,23305900,874,0.83,26600,26850,26600,34700,18700,26700,26665.79,6.48,0,-162,28566,27632,27116,26182,25666,27375,25925,104,8000,1000,19750,50,1,10395000,2770,13.31,1.13,12,0.01,2002.00,23561.00,54500,20240429,-51.10,26450,20241115,0.76,54500,-51.10,20240429,26450,0.76,20241115,54500,-51.10,20240429,26450,0.76,20241115,2.00,N,001820,1000,103 억,,673967,N,N,0,N,00,N
20241120,160125,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,26700,-1100,5,-3.96,2842848350,105174,270.37,27750,28050,26600,36100,19500,27800,27030.08,6.72,0,-25007,28466,28132,27616,27282,26766,28300,27450,104,8300,1000,20570,50,1,10395000,2775,13.34,1.13,12,1.01,2002.00,23561.00,54500,20240429,-51.01,26450,20241115,0.95,54500,-51.01,20240429,26450,0.95,20241115,54500,-51.01,20240429,26450,0.95,20241115,2.05,N,001820,1000,103 억,,698434,N,N,0,N,00,N
20241120,150126,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,26650,-1150,5,-4.14,2609032800,96399,247.81,27750,28050,26600,36100,19500,27800,27064.91,6.72,0,-21865,28466,28132,27616,27282,26766,28300,27450,104,8300,1000,20570,50,1,10395000,2770,13.31,1.13,12,0.93,2002.00,23561.00,54500,20240429,-51.10,26450,20241115,0.76,54500,-51.10,20240429,26450,0.76,20241115,54500,-51.10,20240429,26450,0.76,20241115,2.05,N,001820,1000,103 억,,698434,N,N,0,N,00,N
20241120,140127,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,26850,-950,5,-3.42,1924789800,70814,182.04,27750,28050,26750,36100,19500,27800,27180.89,6.72,0,-12110,28466,28132,27616,27282,26766,28300,27450,104,8300,1000,20570,50,1,10395000,2791,13.41,1.14,12,0.68,2002.00,23561.00,54500,20240429,-50.73,26450,20241115,1.51,54500,-50.73,20240429,26450,1.51,20241115,54500,-50.73,20240429,26450,1.51,20241115,2.05,N,001820,1000,103 억,,698434,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 20241121 160125 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 26600 -100 5 -0.37 925295350 34721 32.91 26600 26900 26350 34700 18700 26700 26649.58 6.48 0 2185 28566 27632 27116 26182 25666 27375 25925 104 8000 1000 19750 50 1 10395000 2765 13.29 1.13 12 0.33 2002.00 23561.00 54500 20240429 -51.19 26350 20241121 0.95 54500 -51.19 20240429 26350 0.95 20241121 54500 -51.19 20240429 26350 0.95 20241121 2.00 N 001820 1000 103 억 673967 N N 0 N 00 N
3 20241121 150126 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 26700 0 3 0.00 852827550 32004 30.34 26600 26900 26350 34700 18700 26700 26647.53 6.48 0 2512 28566 27632 27116 26182 25666 27375 25925 104 8000 1000 19750 50 1 10395000 2775 13.34 1.13 12 0.31 2002.00 23561.00 54500 20240429 -51.01 26350 20241121 1.33 54500 -51.01 20240429 26350 1.33 20241121 54500 -51.01 20240429 26350 1.33 20241121 2.00 N 001820 1000 103 억 673967 N N 0 N 00 N
4 20241121 140127 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 26750 50 2 0.19 758376450 28470 26.99 26600 26900 26350 34700 18700 26700 26637.74 6.48 0 2761 28566 27632 27116 26182 25666 27375 25925 104 8000 1000 19750 50 1 10395000 2781 13.36 1.14 12 0.27 2002.00 23561.00 54500 20240429 -50.92 26350 20241121 1.52 54500 -50.92 20240429 26350 1.52 20241121 54500 -50.92 20240429 26350 1.52 20241121 2.00 N 001820 1000 103 억 673967 N N 0 N 00 N
5 20241121 130128 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 26700 0 3 0.00 573633050 21580 20.46 26600 26850 26350 34700 18700 26700 26581.70 6.48 0 -2093 28566 27632 27116 26182 25666 27375 25925 104 8000 1000 19750 50 1 10395000 2775 13.34 1.13 12 0.21 2002.00 23561.00 54500 20240429 -51.01 26350 20241121 1.33 54500 -51.01 20240429 26350 1.33 20241121 54500 -51.01 20240429 26350 1.33 20241121 2.00 N 001820 1000 103 억 673967 N N 0 N 00 N
6 20241121 120126 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 26650 -50 5 -0.19 537856200 20240 19.19 26600 26850 26350 34700 18700 26700 26573.92 6.48 0 -2396 28566 27632 27116 26182 25666 27375 25925 104 8000 1000 19750 50 1 10395000 2770 13.31 1.13 12 0.19 2002.00 23561.00 54500 20240429 -51.10 26350 20241121 1.14 54500 -51.10 20240429 26350 1.14 20241121 54500 -51.10 20240429 26350 1.14 20241121 2.00 N 001820 1000 103 억 673967 N N 0 N 00 N
7 20241121 110126 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 26700 0 3 0.00 441134350 16614 15.75 26600 26850 26350 34700 18700 26700 26551.97 6.48 0 -2424 28566 27632 27116 26182 25666 27375 25925 104 8000 1000 19750 50 1 10395000 2775 13.34 1.13 12 0.16 2002.00 23561.00 54500 20240429 -51.01 26350 20241121 1.33 54500 -51.01 20240429 26350 1.33 20241121 54500 -51.01 20240429 26350 1.33 20241121 2.00 N 001820 1000 103 억 673967 N N 0 N 00 N
8 20241121 100127 55 40.00 KOSPI 신저가 전기.전자 N N N Y 40 N 26700 0 3 0.00 331183900 12489 11.84 26600 26850 26350 34700 18700 26700 26518.05 6.48 0 -2784 28566 27632 27116 26182 25666 27375 25925 104 8000 1000 19750 50 1 10395000 2775 13.34 1.13 12 0.12 2002.00 23561.00 54500 20240429 -51.01 26350 20241121 1.33 54500 -51.01 20240429 26350 1.33 20241121 54500 -51.01 20240429 26350 1.33 20241121 2.00 N 001820 1000 103 억 673967 N N 0 N 00 N
9 20241121 090126 55 40.00 KOSPI 전기.전자 N N N Y 40 N 26650 -50 5 -0.19 23305900 874 0.83 26600 26850 26600 34700 18700 26700 26665.79 6.48 0 -162 28566 27632 27116 26182 25666 27375 25925 104 8000 1000 19750 50 1 10395000 2770 13.31 1.13 12 0.01 2002.00 23561.00 54500 20240429 -51.10 26450 20241115 0.76 54500 -51.10 20240429 26450 0.76 20241115 54500 -51.10 20240429 26450 0.76 20241115 2.00 N 001820 1000 103 억 673967 N N 0 N 00 N
10 20241120 160125 55 40.00 KOSPI 전기.전자 N N N Y 40 N 26700 -1100 5 -3.96 2842848350 105174 270.37 27750 28050 26600 36100 19500 27800 27030.08 6.72 0 -25007 28466 28132 27616 27282 26766 28300 27450 104 8300 1000 20570 50 1 10395000 2775 13.34 1.13 12 1.01 2002.00 23561.00 54500 20240429 -51.01 26450 20241115 0.95 54500 -51.01 20240429 26450 0.95 20241115 54500 -51.01 20240429 26450 0.95 20241115 2.05 N 001820 1000 103 억 698434 N N 0 N 00 N
11 20241120 150126 55 40.00 KOSPI 전기.전자 N N N Y 40 N 26650 -1150 5 -4.14 2609032800 96399 247.81 27750 28050 26600 36100 19500 27800 27064.91 6.72 0 -21865 28466 28132 27616 27282 26766 28300 27450 104 8300 1000 20570 50 1 10395000 2770 13.31 1.13 12 0.93 2002.00 23561.00 54500 20240429 -51.10 26450 20241115 0.76 54500 -51.10 20240429 26450 0.76 20241115 54500 -51.10 20240429 26450 0.76 20241115 2.05 N 001820 1000 103 억 698434 N N 0 N 00 N
12 20241120 140127 55 40.00 KOSPI 전기.전자 N N N Y 40 N 26850 -950 5 -3.42 1924789800 70814 182.04 27750 28050 26750 36100 19500 27800 27180.89 6.72 0 -12110 28466 28132 27616 27282 26766 28300 27450 104 8300 1000 20570 50 1 10395000 2791 13.41 1.14 12 0.68 2002.00 23561.00 54500 20240429 -50.73 26450 20241115 1.51 54500 -50.73 20240429 26450 1.51 20241115 54500 -50.73 20240429 26450 1.51 20241115 2.05 N 001820 1000 103 억 698434 N N 0 N 00 N