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
005680/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
20241121,160206,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10200,-30,5,-0.29,273420830,26873,106.49,10290,10300,10110,13290,7170,10230,10174.56,36.31,0,-7641,10383,10306,10153,10076,9923,10345,10115,100,3060,500,7770,10,1,20000000,2040,14.74,0.39,12,0.13,692.00,26481.00,12110,20240430,-15.77,7990,20231115,27.66,12110,-15.77,20240430,8200,24.39,20240805,12110,-15.77,20240430,8100,25.93,20231123,0.42,N,005680,500,100 억,,7261504,N,N,0,N,00,N
20241121,150210,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10210,-20,5,-0.20,259129660,25472,100.94,10290,10300,10110,13290,7170,10230,10173.12,36.31,0,-7320,10383,10306,10153,10076,9923,10345,10115,100,3060,500,7770,10,1,20000000,2042,14.75,0.39,12,0.13,692.00,26481.00,12110,20240430,-15.69,7990,20231115,27.78,12110,-15.69,20240430,8200,24.51,20240805,12110,-15.69,20240430,8100,26.05,20231123,0.42,N,005680,500,100 억,,7261504,N,N,0,N,00,N
20241121,140211,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10180,-50,5,-0.49,220464370,21682,85.92,10290,10300,10110,13290,7170,10230,10168.08,36.31,0,-5652,10383,10306,10153,10076,9923,10345,10115,100,3060,500,7770,10,1,20000000,2036,14.71,0.38,12,0.11,692.00,26481.00,12110,20240430,-15.94,7990,20231115,27.41,12110,-15.94,20240430,8200,24.15,20240805,12110,-15.94,20240430,8100,25.68,20231123,0.42,N,005680,500,100 억,,7261504,N,N,0,N,00,N
20241121,130210,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10160,-70,5,-0.68,198893910,19560,77.51,10290,10300,10110,13290,7170,10230,10168.40,36.31,0,-6987,10383,10306,10153,10076,9923,10345,10115,100,3060,500,7770,10,1,20000000,2032,14.68,0.38,12,0.10,692.00,26481.00,12110,20240430,-16.10,7990,20231115,27.16,12110,-16.10,20240430,8200,23.90,20240805,12110,-16.10,20240430,8100,25.43,20231123,0.42,N,005680,500,100 억,,7261504,N,N,0,N,00,N
20241121,120209,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10130,-100,5,-0.98,191364820,18818,74.57,10290,10300,10110,13290,7170,10230,10169.24,36.31,0,-6736,10383,10306,10153,10076,9923,10345,10115,100,3060,500,7770,10,1,20000000,2026,14.64,0.38,12,0.09,692.00,26481.00,12110,20240430,-16.35,7990,20231115,26.78,12110,-16.35,20240430,8200,23.54,20240805,12110,-16.35,20240430,8100,25.06,20231123,0.42,N,005680,500,100 억,,7261504,N,N,0,N,00,N
20241121,110208,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10130,-100,5,-0.98,124949720,12257,48.57,10290,10300,10110,13290,7170,10230,10194.15,36.31,0,-3605,10383,10306,10153,10076,9923,10345,10115,100,3060,500,7770,10,1,20000000,2026,14.64,0.38,12,0.06,692.00,26481.00,12110,20240430,-16.35,7990,20231115,26.78,12110,-16.35,20240430,8200,23.54,20240805,12110,-16.35,20240430,8100,25.06,20231123,0.42,N,005680,500,100 억,,7261504,N,N,0,N,00,N
20241121,100209,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10170,-60,5,-0.59,101124300,9903,39.24,10290,10300,10140,13290,7170,10230,10211.48,36.31,0,-2329,10383,10306,10153,10076,9923,10345,10115,100,3060,500,7770,10,1,20000000,2034,14.70,0.38,12,0.05,692.00,26481.00,12110,20240430,-16.02,7990,20231115,27.28,12110,-16.02,20240430,8200,24.02,20240805,12110,-16.02,20240430,8100,25.56,20231123,0.42,N,005680,500,100 억,,7261504,N,N,0,N,00,N
20241121,090208,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10260,30,2,0.29,9102150,885,3.51,10290,10290,10260,13290,7170,10230,10284.92,36.31,0,-727,10383,10306,10153,10076,9923,10345,10115,100,3060,500,7770,10,1,20000000,2052,14.83,0.39,12,0.00,692.00,26481.00,12110,20240430,-15.28,7990,20231115,28.41,12110,-15.28,20240430,8200,25.12,20240805,12110,-15.28,20240430,8100,26.67,20231123,0.42,N,005680,500,100 억,,7261504,N,N,0,N,00,N
20241120,160208,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10230,160,2,1.59,255859840,25215,83.02,10000,10230,10000,13090,7050,10070,10146.53,36.25,0,9767,10223,10146,10073,9996,9923,10110,9960,100,3020,500,7650,10,1,20000000,2046,14.78,0.39,12,0.13,692.00,26481.00,12110,20240430,-15.52,7990,20231115,28.04,12110,-15.52,20240430,8200,24.76,20240805,12110,-15.52,20240430,8080,26.61,20231120,0.42,N,005680,500,100 억,,7250976,N,N,0,N,00,N
20241120,150210,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10190,120,2,1.19,223771400,22070,72.66,10000,10220,10000,13090,7050,10070,10139.17,36.25,0,9285,10223,10146,10073,9996,9923,10110,9960,100,3020,500,7650,10,1,20000000,2038,14.73,0.38,12,0.11,692.00,26481.00,12110,20240430,-15.85,7990,20231115,27.53,12110,-15.85,20240430,8200,24.27,20240805,12110,-15.85,20240430,8080,26.11,20231120,0.42,N,005680,500,100 억,,7250976,N,N,0,N,00,N
20241120,140211,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10210,140,2,1.39,206547880,20383,67.11,10000,10220,10000,13090,7050,10070,10133.34,36.25,0,8078,10223,10146,10073,9996,9923,10110,9960,100,3020,500,7650,10,1,20000000,2042,14.75,0.39,12,0.10,692.00,26481.00,12110,20240430,-15.69,7990,20231115,27.78,12110,-15.69,20240430,8200,24.51,20240805,12110,-15.69,20240430,8080,26.36,20231120,0.42,N,005680,500,100 억,,7250976,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 160206 55 60.00 KOSPI 전기.전자 N N N Y 60 N 10200 -30 5 -0.29 273420830 26873 106.49 10290 10300 10110 13290 7170 10230 10174.56 36.31 0 -7641 10383 10306 10153 10076 9923 10345 10115 100 3060 500 7770 10 1 20000000 2040 14.74 0.39 12 0.13 692.00 26481.00 12110 20240430 -15.77 7990 20231115 27.66 12110 -15.77 20240430 8200 24.39 20240805 12110 -15.77 20240430 8100 25.93 20231123 0.42 N 005680 500 100 억 7261504 N N 0 N 00 N
3 20241121 150210 55 60.00 KOSPI 전기.전자 N N N Y 60 N 10210 -20 5 -0.20 259129660 25472 100.94 10290 10300 10110 13290 7170 10230 10173.12 36.31 0 -7320 10383 10306 10153 10076 9923 10345 10115 100 3060 500 7770 10 1 20000000 2042 14.75 0.39 12 0.13 692.00 26481.00 12110 20240430 -15.69 7990 20231115 27.78 12110 -15.69 20240430 8200 24.51 20240805 12110 -15.69 20240430 8100 26.05 20231123 0.42 N 005680 500 100 억 7261504 N N 0 N 00 N
4 20241121 140211 55 60.00 KOSPI 전기.전자 N N N Y 60 N 10180 -50 5 -0.49 220464370 21682 85.92 10290 10300 10110 13290 7170 10230 10168.08 36.31 0 -5652 10383 10306 10153 10076 9923 10345 10115 100 3060 500 7770 10 1 20000000 2036 14.71 0.38 12 0.11 692.00 26481.00 12110 20240430 -15.94 7990 20231115 27.41 12110 -15.94 20240430 8200 24.15 20240805 12110 -15.94 20240430 8100 25.68 20231123 0.42 N 005680 500 100 억 7261504 N N 0 N 00 N
5 20241121 130210 55 60.00 KOSPI 전기.전자 N N N Y 60 N 10160 -70 5 -0.68 198893910 19560 77.51 10290 10300 10110 13290 7170 10230 10168.40 36.31 0 -6987 10383 10306 10153 10076 9923 10345 10115 100 3060 500 7770 10 1 20000000 2032 14.68 0.38 12 0.10 692.00 26481.00 12110 20240430 -16.10 7990 20231115 27.16 12110 -16.10 20240430 8200 23.90 20240805 12110 -16.10 20240430 8100 25.43 20231123 0.42 N 005680 500 100 억 7261504 N N 0 N 00 N
6 20241121 120209 55 60.00 KOSPI 전기.전자 N N N Y 60 N 10130 -100 5 -0.98 191364820 18818 74.57 10290 10300 10110 13290 7170 10230 10169.24 36.31 0 -6736 10383 10306 10153 10076 9923 10345 10115 100 3060 500 7770 10 1 20000000 2026 14.64 0.38 12 0.09 692.00 26481.00 12110 20240430 -16.35 7990 20231115 26.78 12110 -16.35 20240430 8200 23.54 20240805 12110 -16.35 20240430 8100 25.06 20231123 0.42 N 005680 500 100 억 7261504 N N 0 N 00 N
7 20241121 110208 55 60.00 KOSPI 전기.전자 N N N Y 60 N 10130 -100 5 -0.98 124949720 12257 48.57 10290 10300 10110 13290 7170 10230 10194.15 36.31 0 -3605 10383 10306 10153 10076 9923 10345 10115 100 3060 500 7770 10 1 20000000 2026 14.64 0.38 12 0.06 692.00 26481.00 12110 20240430 -16.35 7990 20231115 26.78 12110 -16.35 20240430 8200 23.54 20240805 12110 -16.35 20240430 8100 25.06 20231123 0.42 N 005680 500 100 억 7261504 N N 0 N 00 N
8 20241121 100209 55 60.00 KOSPI 전기.전자 N N N Y 60 N 10170 -60 5 -0.59 101124300 9903 39.24 10290 10300 10140 13290 7170 10230 10211.48 36.31 0 -2329 10383 10306 10153 10076 9923 10345 10115 100 3060 500 7770 10 1 20000000 2034 14.70 0.38 12 0.05 692.00 26481.00 12110 20240430 -16.02 7990 20231115 27.28 12110 -16.02 20240430 8200 24.02 20240805 12110 -16.02 20240430 8100 25.56 20231123 0.42 N 005680 500 100 억 7261504 N N 0 N 00 N
9 20241121 090208 55 60.00 KOSPI 전기.전자 N N N Y 60 N 10260 30 2 0.29 9102150 885 3.51 10290 10290 10260 13290 7170 10230 10284.92 36.31 0 -727 10383 10306 10153 10076 9923 10345 10115 100 3060 500 7770 10 1 20000000 2052 14.83 0.39 12 0.00 692.00 26481.00 12110 20240430 -15.28 7990 20231115 28.41 12110 -15.28 20240430 8200 25.12 20240805 12110 -15.28 20240430 8100 26.67 20231123 0.42 N 005680 500 100 억 7261504 N N 0 N 00 N
10 20241120 160208 55 60.00 KOSPI 전기.전자 N N N Y 60 N 10230 160 2 1.59 255859840 25215 83.02 10000 10230 10000 13090 7050 10070 10146.53 36.25 0 9767 10223 10146 10073 9996 9923 10110 9960 100 3020 500 7650 10 1 20000000 2046 14.78 0.39 12 0.13 692.00 26481.00 12110 20240430 -15.52 7990 20231115 28.04 12110 -15.52 20240430 8200 24.76 20240805 12110 -15.52 20240430 8080 26.61 20231120 0.42 N 005680 500 100 억 7250976 N N 0 N 00 N
11 20241120 150210 55 60.00 KOSPI 전기.전자 N N N Y 60 N 10190 120 2 1.19 223771400 22070 72.66 10000 10220 10000 13090 7050 10070 10139.17 36.25 0 9285 10223 10146 10073 9996 9923 10110 9960 100 3020 500 7650 10 1 20000000 2038 14.73 0.38 12 0.11 692.00 26481.00 12110 20240430 -15.85 7990 20231115 27.53 12110 -15.85 20240430 8200 24.27 20240805 12110 -15.85 20240430 8080 26.11 20231120 0.42 N 005680 500 100 억 7250976 N N 0 N 00 N
12 20241120 140211 55 60.00 KOSPI 전기.전자 N N N Y 60 N 10210 140 2 1.39 206547880 20383 67.11 10000 10220 10000 13090 7050 10070 10133.34 36.25 0 8078 10223 10146 10073 9996 9923 10110 9960 100 3020 500 7650 10 1 20000000 2042 14.75 0.39 12 0.10 692.00 26481.00 12110 20240430 -15.69 7990 20231115 27.78 12110 -15.69 20240430 8200 24.51 20240805 12110 -15.69 20240430 8080 26.36 20231120 0.42 N 005680 500 100 억 7250976 N N 0 N 00 N