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
004920/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
20241121,160159,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1251,-48,5,-3.70,131027620,101186,287.31,1342,1342,1251,1688,910,1299,1294.92,0.53,0,-7227,1347,1323,1310,1286,1273,1316,1279,250,389,500,880,1,1,50065793,626,-7.63,1.14,12,0.20,-164.00,1097.00,2155,20231116,-41.95,1040,20240805,20.29,1605,-22.06,20240116,1040,20.29,20240805,1965,-36.34,20231122,1040,20.29,20240805,0.79,N,004920,500,250 억,,264970,N,N,0,N,00,N
20241121,150203,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1291,-8,5,-0.62,129376236,99876,283.59,1342,1342,1284,1688,910,1299,1295.37,0.53,0,-6121,1347,1323,1310,1286,1273,1316,1279,250,389,500,880,1,1,50065793,646,-7.87,1.18,12,0.20,-164.00,1097.00,2155,20231116,-40.09,1040,20240805,24.13,1605,-19.56,20240116,1040,24.13,20240805,1965,-34.30,20231122,1040,24.13,20240805,0.79,N,004920,500,250 억,,264970,N,N,0,N,00,N
20241121,140203,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1308,9,2,0.69,111108585,85777,243.55,1342,1342,1284,1688,910,1299,1295.32,0.53,0,-6056,1347,1323,1310,1286,1273,1316,1279,250,389,500,880,1,1,50065793,655,-7.98,1.19,12,0.17,-164.00,1097.00,2155,20231116,-39.30,1040,20240805,25.77,1605,-18.50,20240116,1040,25.77,20240805,1965,-33.44,20231122,1040,25.77,20240805,0.79,N,004920,500,250 억,,264970,N,N,0,N,00,N
20241121,130203,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1309,10,2,0.77,103605321,80018,227.20,1342,1342,1284,1688,910,1299,1294.78,0.53,0,-6414,1347,1323,1310,1286,1273,1316,1279,250,389,500,880,1,1,50065793,655,-7.98,1.19,12,0.16,-164.00,1097.00,2155,20231116,-39.26,1040,20240805,25.87,1605,-18.44,20240116,1040,25.87,20240805,1965,-33.38,20231122,1040,25.87,20240805,0.79,N,004920,500,250 억,,264970,N,N,0,N,00,N
20241121,120201,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1308,9,2,0.69,96767695,74794,212.37,1342,1342,1284,1688,910,1299,1293.79,0.53,0,-6859,1347,1323,1310,1286,1273,1316,1279,250,389,500,880,1,1,50065793,655,-7.98,1.19,12,0.15,-164.00,1097.00,2155,20231116,-39.30,1040,20240805,25.77,1605,-18.50,20240116,1040,25.77,20240805,1965,-33.44,20231122,1040,25.77,20240805,0.79,N,004920,500,250 억,,264970,N,N,0,N,00,N
20241121,110201,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1299,0,3,0.00,92944103,71866,204.05,1342,1342,1284,1688,910,1299,1293.30,0.53,0,-6855,1347,1323,1310,1286,1273,1316,1279,250,389,500,880,1,1,50065793,650,-7.92,1.18,12,0.14,-164.00,1097.00,2155,20231116,-39.72,1040,20240805,24.90,1605,-19.07,20240116,1040,24.90,20240805,1965,-33.89,20231122,1040,24.90,20240805,0.79,N,004920,500,250 억,,264970,N,N,0,N,00,N
20241121,100202,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1290,-9,5,-0.69,58774985,45440,129.02,1342,1342,1284,1688,910,1299,1293.46,0.53,0,-570,1347,1323,1310,1286,1273,1316,1279,250,389,500,880,1,1,50065793,646,-7.87,1.18,12,0.09,-164.00,1097.00,2155,20231116,-40.14,1040,20240805,24.04,1605,-19.63,20240116,1040,24.04,20240805,1965,-34.35,20231122,1040,24.04,20240805,0.79,N,004920,500,250 억,,264970,N,N,0,N,00,N
20241121,090201,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1299,0,3,0.00,0,0,0.00,0,0,0,1688,910,1299,0.00,0.53,0,0,1347,1323,1310,1286,1273,1316,1279,250,389,500,880,1,1,50065793,650,-7.92,1.18,12,0.00,-164.00,1097.00,2155,20231116,-39.72,1040,20240805,24.90,1605,-19.07,20240116,1040,24.90,20240805,1965,-33.89,20231122,1040,24.90,20240805,0.79,N,004920,500,250 억,,264970,N,N,0,N,00,N
20241120,160201,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1299,1,2,0.08,45809625,35197,29.74,1334,1334,1297,1687,909,1298,1301.52,0.54,0,-6424,1356,1327,1311,1282,1266,1319,1274,250,389,500,880,1,1,50065793,650,-7.92,1.18,12,0.07,-164.00,1097.00,2155,20231116,-39.72,1040,20240805,24.90,1605,-19.07,20240116,1040,24.90,20240805,1965,-33.89,20231122,1040,24.90,20240805,0.79,N,004920,500,250 억,,270488,N,N,0,N,00,N
20241120,150202,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1299,1,2,0.08,41918222,32203,27.21,1334,1334,1297,1687,909,1298,1301.69,0.54,0,-6246,1356,1327,1311,1282,1266,1319,1274,250,389,500,880,1,1,50065793,650,-7.92,1.18,12,0.06,-164.00,1097.00,2155,20231116,-39.72,1040,20240805,24.90,1605,-19.07,20240116,1040,24.90,20240805,1965,-33.89,20231122,1040,24.90,20240805,0.79,N,004920,500,250 억,,270488,N,N,0,N,00,N
20241120,140203,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1298,0,3,0.00,38199095,29339,24.79,1334,1334,1297,1687,909,1298,1301.99,0.54,0,-5722,1356,1327,1311,1282,1266,1319,1274,250,389,500,880,1,1,50065793,650,-7.91,1.18,12,0.06,-164.00,1097.00,2155,20231116,-39.77,1040,20240805,24.81,1605,-19.13,20240116,1040,24.81,20240805,1965,-33.94,20231122,1040,24.81,20240805,0.79,N,004920,500,250 억,,270488,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 160159 57 100.00 KOSPI 전기.전자 N N N N N 1251 -48 5 -3.70 131027620 101186 287.31 1342 1342 1251 1688 910 1299 1294.92 0.53 0 -7227 1347 1323 1310 1286 1273 1316 1279 250 389 500 880 1 1 50065793 626 -7.63 1.14 12 0.20 -164.00 1097.00 2155 20231116 -41.95 1040 20240805 20.29 1605 -22.06 20240116 1040 20.29 20240805 1965 -36.34 20231122 1040 20.29 20240805 0.79 N 004920 500 250 억 264970 N N 0 N 00 N
3 20241121 150203 57 100.00 KOSPI 전기.전자 N N N N N 1291 -8 5 -0.62 129376236 99876 283.59 1342 1342 1284 1688 910 1299 1295.37 0.53 0 -6121 1347 1323 1310 1286 1273 1316 1279 250 389 500 880 1 1 50065793 646 -7.87 1.18 12 0.20 -164.00 1097.00 2155 20231116 -40.09 1040 20240805 24.13 1605 -19.56 20240116 1040 24.13 20240805 1965 -34.30 20231122 1040 24.13 20240805 0.79 N 004920 500 250 억 264970 N N 0 N 00 N
4 20241121 140203 57 100.00 KOSPI 전기.전자 N N N N N 1308 9 2 0.69 111108585 85777 243.55 1342 1342 1284 1688 910 1299 1295.32 0.53 0 -6056 1347 1323 1310 1286 1273 1316 1279 250 389 500 880 1 1 50065793 655 -7.98 1.19 12 0.17 -164.00 1097.00 2155 20231116 -39.30 1040 20240805 25.77 1605 -18.50 20240116 1040 25.77 20240805 1965 -33.44 20231122 1040 25.77 20240805 0.79 N 004920 500 250 억 264970 N N 0 N 00 N
5 20241121 130203 57 100.00 KOSPI 전기.전자 N N N N N 1309 10 2 0.77 103605321 80018 227.20 1342 1342 1284 1688 910 1299 1294.78 0.53 0 -6414 1347 1323 1310 1286 1273 1316 1279 250 389 500 880 1 1 50065793 655 -7.98 1.19 12 0.16 -164.00 1097.00 2155 20231116 -39.26 1040 20240805 25.87 1605 -18.44 20240116 1040 25.87 20240805 1965 -33.38 20231122 1040 25.87 20240805 0.79 N 004920 500 250 억 264970 N N 0 N 00 N
6 20241121 120201 57 100.00 KOSPI 전기.전자 N N N N N 1308 9 2 0.69 96767695 74794 212.37 1342 1342 1284 1688 910 1299 1293.79 0.53 0 -6859 1347 1323 1310 1286 1273 1316 1279 250 389 500 880 1 1 50065793 655 -7.98 1.19 12 0.15 -164.00 1097.00 2155 20231116 -39.30 1040 20240805 25.77 1605 -18.50 20240116 1040 25.77 20240805 1965 -33.44 20231122 1040 25.77 20240805 0.79 N 004920 500 250 억 264970 N N 0 N 00 N
7 20241121 110201 57 100.00 KOSPI 전기.전자 N N N N N 1299 0 3 0.00 92944103 71866 204.05 1342 1342 1284 1688 910 1299 1293.30 0.53 0 -6855 1347 1323 1310 1286 1273 1316 1279 250 389 500 880 1 1 50065793 650 -7.92 1.18 12 0.14 -164.00 1097.00 2155 20231116 -39.72 1040 20240805 24.90 1605 -19.07 20240116 1040 24.90 20240805 1965 -33.89 20231122 1040 24.90 20240805 0.79 N 004920 500 250 억 264970 N N 0 N 00 N
8 20241121 100202 57 100.00 KOSPI 전기.전자 N N N N N 1290 -9 5 -0.69 58774985 45440 129.02 1342 1342 1284 1688 910 1299 1293.46 0.53 0 -570 1347 1323 1310 1286 1273 1316 1279 250 389 500 880 1 1 50065793 646 -7.87 1.18 12 0.09 -164.00 1097.00 2155 20231116 -40.14 1040 20240805 24.04 1605 -19.63 20240116 1040 24.04 20240805 1965 -34.35 20231122 1040 24.04 20240805 0.79 N 004920 500 250 억 264970 N N 0 N 00 N
9 20241121 090201 57 100.00 KOSPI 전기.전자 N N N N N 1299 0 3 0.00 0 0 0.00 0 0 0 1688 910 1299 0.00 0.53 0 0 1347 1323 1310 1286 1273 1316 1279 250 389 500 880 1 1 50065793 650 -7.92 1.18 12 0.00 -164.00 1097.00 2155 20231116 -39.72 1040 20240805 24.90 1605 -19.07 20240116 1040 24.90 20240805 1965 -33.89 20231122 1040 24.90 20240805 0.79 N 004920 500 250 억 264970 N N 0 N 00 N
10 20241120 160201 57 100.00 KOSPI 전기.전자 N N N N N 1299 1 2 0.08 45809625 35197 29.74 1334 1334 1297 1687 909 1298 1301.52 0.54 0 -6424 1356 1327 1311 1282 1266 1319 1274 250 389 500 880 1 1 50065793 650 -7.92 1.18 12 0.07 -164.00 1097.00 2155 20231116 -39.72 1040 20240805 24.90 1605 -19.07 20240116 1040 24.90 20240805 1965 -33.89 20231122 1040 24.90 20240805 0.79 N 004920 500 250 억 270488 N N 0 N 00 N
11 20241120 150202 57 100.00 KOSPI 전기.전자 N N N N N 1299 1 2 0.08 41918222 32203 27.21 1334 1334 1297 1687 909 1298 1301.69 0.54 0 -6246 1356 1327 1311 1282 1266 1319 1274 250 389 500 880 1 1 50065793 650 -7.92 1.18 12 0.06 -164.00 1097.00 2155 20231116 -39.72 1040 20240805 24.90 1605 -19.07 20240116 1040 24.90 20240805 1965 -33.89 20231122 1040 24.90 20240805 0.79 N 004920 500 250 억 270488 N N 0 N 00 N
12 20241120 140203 57 100.00 KOSPI 전기.전자 N N N N N 1298 0 3 0.00 38199095 29339 24.79 1334 1334 1297 1687 909 1298 1301.99 0.54 0 -5722 1356 1327 1311 1282 1266 1319 1274 250 389 500 880 1 1 50065793 650 -7.91 1.18 12 0.06 -164.00 1097.00 2155 20231116 -39.77 1040 20240805 24.81 1605 -19.13 20240116 1040 24.81 20240805 1965 -33.94 20231122 1040 24.81 20240805 0.79 N 004920 500 250 억 270488 N N 0 N 00 N