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
005870/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
20241121,160210,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,8450,-620,5,-6.84,7458220610,868353,62.27,8980,9000,8340,11790,6350,9070,8588.24,22.93,0,-136615,9650,9360,9050,8760,8450,9205,8605,706,2720,5000,5620,10,1,14116015,1193,6.67,0.70,12,6.15,1266.00,12051.00,11160,20240806,-24.28,5580,20231117,51.43,11160,-24.28,20240806,6080,38.98,20240712,11160,-24.28,20240806,5790,45.94,20231227,5.83,N,005870,5000,705 억,,3237411,N,N,2,N,00,N
20241121,150214,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,8500,-570,5,-6.28,7011782530,815584,58.49,8980,9000,8340,11790,6350,9070,8596.49,22.93,0,-132412,9650,9360,9050,8760,8450,9205,8605,706,2720,5000,5620,10,1,14116015,1200,6.71,0.71,12,5.78,1266.00,12051.00,11160,20240806,-23.84,5580,20231117,52.33,11160,-23.84,20240806,6080,39.80,20240712,11160,-23.84,20240806,5790,46.80,20231227,5.83,N,005870,5000,705 억,,3237411,N,N,2,N,00,N
20241121,140214,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,8380,-690,5,-7.61,6245912290,724977,51.99,8980,9000,8340,11790,6350,9070,8614.49,22.93,0,-108729,9650,9360,9050,8760,8450,9205,8605,706,2720,5000,5620,10,1,14116015,1183,6.62,0.70,12,5.14,1266.00,12051.00,11160,20240806,-24.91,5580,20231117,50.18,11160,-24.91,20240806,6080,37.83,20240712,11160,-24.91,20240806,5790,44.73,20231227,5.83,N,005870,5000,705 억,,3237411,N,N,2,N,00,N
20241121,130214,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,8420,-650,5,-7.17,5389876160,623007,44.68,8980,9000,8340,11790,6350,9070,8650.50,22.93,0,-95744,9650,9360,9050,8760,8450,9205,8605,706,2720,5000,5620,10,1,14116015,1189,6.65,0.70,12,4.41,1266.00,12051.00,11160,20240806,-24.55,5580,20231117,50.90,11160,-24.55,20240806,6080,38.49,20240712,11160,-24.55,20240806,5790,45.42,20231227,5.83,N,005870,5000,705 억,,3237411,N,N,2,N,00,N
20241121,120212,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,8480,-590,5,-6.50,4382832080,503460,36.10,8980,9000,8430,11790,6350,9070,8704.46,22.93,0,-72815,9650,9360,9050,8760,8450,9205,8605,706,2720,5000,5620,10,1,14116015,1197,6.70,0.70,12,3.57,1266.00,12051.00,11160,20240806,-24.01,5580,20231117,51.97,11160,-24.01,20240806,6080,39.47,20240712,11160,-24.01,20240806,5790,46.46,20231227,5.83,N,005870,5000,705 억,,3237411,N,N,2,N,00,N
20241121,110212,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,8520,-550,5,-6.06,3803160350,435226,31.21,8980,9000,8430,11790,6350,9070,8737.35,22.93,0,-54718,9650,9360,9050,8760,8450,9205,8605,706,2720,5000,5620,10,1,14116015,1203,6.73,0.71,12,3.08,1266.00,12051.00,11160,20240806,-23.66,5580,20231117,52.69,11160,-23.66,20240806,6080,40.13,20240712,11160,-23.66,20240806,5790,47.15,20231227,5.83,N,005870,5000,705 억,,3237411,N,N,2,N,00,N
20241121,100212,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,8780,-290,5,-3.20,2048092200,230793,16.55,8980,9000,8760,11790,6350,9070,8873.02,22.93,0,-39823,9650,9360,9050,8760,8450,9205,8605,706,2720,5000,5620,10,1,14116015,1239,6.94,0.73,12,1.63,1266.00,12051.00,11160,20240806,-21.33,5580,20231117,57.35,11160,-21.33,20240806,6080,44.41,20240712,11160,-21.33,20240806,5790,51.64,20231227,5.83,N,005870,5000,705 억,,3237411,N,N,2,N,00,N
20241121,090212,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,8900,-170,5,-1.87,485494880,54486,3.91,8980,8980,8810,11790,6350,9070,8906.48,22.93,0,-9015,9650,9360,9050,8760,8450,9205,8605,706,2720,5000,5620,10,1,14116015,1256,7.03,0.74,12,0.39,1266.00,12051.00,11160,20240806,-20.25,5580,20231117,59.50,11160,-20.25,20240806,6080,46.38,20240712,11160,-20.25,20240806,5790,53.71,20231227,5.83,N,005870,5000,705 억,,3237411,N,N,2,N,00,N
20241120,160211,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,9070,200,2,2.25,12224174700,1347810,180.36,9100,9340,8740,11530,6210,8870,9069.66,24.22,0,-181719,9476,9172,8976,8672,8476,9075,8575,706,2660,5000,5490,10,1,14116015,1280,7.16,0.75,12,9.55,1266.00,12051.00,11160,20240806,-18.73,5580,20231117,62.54,11160,-18.73,20240806,6080,49.18,20240712,11160,-18.73,20240806,5590,62.25,20231120,6.05,N,005870,5000,705 억,,3419130,N,N,2,N,00,N
20241120,150213,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,9140,270,2,3.04,9365394120,1035131,138.52,9100,9340,8740,11530,6210,8870,9047.54,24.22,0,-169798,9476,9172,8976,8672,8476,9075,8575,706,2660,5000,5490,10,1,14116015,1290,7.22,0.76,12,7.33,1266.00,12051.00,11160,20240806,-18.10,5580,20231117,63.80,11160,-18.10,20240806,6080,50.33,20240712,11160,-18.10,20240806,5590,63.51,20231120,6.05,N,005870,5000,705 억,,3419130,N,N,0,N,00,N
20241120,140214,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,8950,80,2,0.90,8341828630,920960,123.24,9100,9340,8740,11530,6210,8870,9057.75,24.22,0,-178760,9476,9172,8976,8672,8476,9075,8575,706,2660,5000,5490,10,1,14116015,1263,7.07,0.74,12,6.52,1266.00,12051.00,11160,20240806,-19.80,5580,20231117,60.39,11160,-19.80,20240806,6080,47.20,20240712,11160,-19.80,20240806,5590,60.11,20231120,6.05,N,005870,5000,705 억,,3419130,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 160210 55 60.00 KOSPI 전기.전자 N N N Y 60 N 8450 -620 5 -6.84 7458220610 868353 62.27 8980 9000 8340 11790 6350 9070 8588.24 22.93 0 -136615 9650 9360 9050 8760 8450 9205 8605 706 2720 5000 5620 10 1 14116015 1193 6.67 0.70 12 6.15 1266.00 12051.00 11160 20240806 -24.28 5580 20231117 51.43 11160 -24.28 20240806 6080 38.98 20240712 11160 -24.28 20240806 5790 45.94 20231227 5.83 N 005870 5000 705 억 3237411 N N 2 N 00 N
3 20241121 150214 55 60.00 KOSPI 전기.전자 N N N Y 60 N 8500 -570 5 -6.28 7011782530 815584 58.49 8980 9000 8340 11790 6350 9070 8596.49 22.93 0 -132412 9650 9360 9050 8760 8450 9205 8605 706 2720 5000 5620 10 1 14116015 1200 6.71 0.71 12 5.78 1266.00 12051.00 11160 20240806 -23.84 5580 20231117 52.33 11160 -23.84 20240806 6080 39.80 20240712 11160 -23.84 20240806 5790 46.80 20231227 5.83 N 005870 5000 705 억 3237411 N N 2 N 00 N
4 20241121 140214 55 60.00 KOSPI 전기.전자 N N N Y 60 N 8380 -690 5 -7.61 6245912290 724977 51.99 8980 9000 8340 11790 6350 9070 8614.49 22.93 0 -108729 9650 9360 9050 8760 8450 9205 8605 706 2720 5000 5620 10 1 14116015 1183 6.62 0.70 12 5.14 1266.00 12051.00 11160 20240806 -24.91 5580 20231117 50.18 11160 -24.91 20240806 6080 37.83 20240712 11160 -24.91 20240806 5790 44.73 20231227 5.83 N 005870 5000 705 억 3237411 N N 2 N 00 N
5 20241121 130214 55 60.00 KOSPI 전기.전자 N N N Y 60 N 8420 -650 5 -7.17 5389876160 623007 44.68 8980 9000 8340 11790 6350 9070 8650.50 22.93 0 -95744 9650 9360 9050 8760 8450 9205 8605 706 2720 5000 5620 10 1 14116015 1189 6.65 0.70 12 4.41 1266.00 12051.00 11160 20240806 -24.55 5580 20231117 50.90 11160 -24.55 20240806 6080 38.49 20240712 11160 -24.55 20240806 5790 45.42 20231227 5.83 N 005870 5000 705 억 3237411 N N 2 N 00 N
6 20241121 120212 55 60.00 KOSPI 전기.전자 N N N Y 60 N 8480 -590 5 -6.50 4382832080 503460 36.10 8980 9000 8430 11790 6350 9070 8704.46 22.93 0 -72815 9650 9360 9050 8760 8450 9205 8605 706 2720 5000 5620 10 1 14116015 1197 6.70 0.70 12 3.57 1266.00 12051.00 11160 20240806 -24.01 5580 20231117 51.97 11160 -24.01 20240806 6080 39.47 20240712 11160 -24.01 20240806 5790 46.46 20231227 5.83 N 005870 5000 705 억 3237411 N N 2 N 00 N
7 20241121 110212 55 60.00 KOSPI 전기.전자 N N N Y 60 N 8520 -550 5 -6.06 3803160350 435226 31.21 8980 9000 8430 11790 6350 9070 8737.35 22.93 0 -54718 9650 9360 9050 8760 8450 9205 8605 706 2720 5000 5620 10 1 14116015 1203 6.73 0.71 12 3.08 1266.00 12051.00 11160 20240806 -23.66 5580 20231117 52.69 11160 -23.66 20240806 6080 40.13 20240712 11160 -23.66 20240806 5790 47.15 20231227 5.83 N 005870 5000 705 억 3237411 N N 2 N 00 N
8 20241121 100212 55 60.00 KOSPI 전기.전자 N N N Y 60 N 8780 -290 5 -3.20 2048092200 230793 16.55 8980 9000 8760 11790 6350 9070 8873.02 22.93 0 -39823 9650 9360 9050 8760 8450 9205 8605 706 2720 5000 5620 10 1 14116015 1239 6.94 0.73 12 1.63 1266.00 12051.00 11160 20240806 -21.33 5580 20231117 57.35 11160 -21.33 20240806 6080 44.41 20240712 11160 -21.33 20240806 5790 51.64 20231227 5.83 N 005870 5000 705 억 3237411 N N 2 N 00 N
9 20241121 090212 55 60.00 KOSPI 전기.전자 N N N Y 60 N 8900 -170 5 -1.87 485494880 54486 3.91 8980 8980 8810 11790 6350 9070 8906.48 22.93 0 -9015 9650 9360 9050 8760 8450 9205 8605 706 2720 5000 5620 10 1 14116015 1256 7.03 0.74 12 0.39 1266.00 12051.00 11160 20240806 -20.25 5580 20231117 59.50 11160 -20.25 20240806 6080 46.38 20240712 11160 -20.25 20240806 5790 53.71 20231227 5.83 N 005870 5000 705 억 3237411 N N 2 N 00 N
10 20241120 160211 55 60.00 KOSPI 전기.전자 N N N Y 60 N 9070 200 2 2.25 12224174700 1347810 180.36 9100 9340 8740 11530 6210 8870 9069.66 24.22 0 -181719 9476 9172 8976 8672 8476 9075 8575 706 2660 5000 5490 10 1 14116015 1280 7.16 0.75 12 9.55 1266.00 12051.00 11160 20240806 -18.73 5580 20231117 62.54 11160 -18.73 20240806 6080 49.18 20240712 11160 -18.73 20240806 5590 62.25 20231120 6.05 N 005870 5000 705 억 3419130 N N 2 N 00 N
11 20241120 150213 55 60.00 KOSPI 전기.전자 N N N Y 60 N 9140 270 2 3.04 9365394120 1035131 138.52 9100 9340 8740 11530 6210 8870 9047.54 24.22 0 -169798 9476 9172 8976 8672 8476 9075 8575 706 2660 5000 5490 10 1 14116015 1290 7.22 0.76 12 7.33 1266.00 12051.00 11160 20240806 -18.10 5580 20231117 63.80 11160 -18.10 20240806 6080 50.33 20240712 11160 -18.10 20240806 5590 63.51 20231120 6.05 N 005870 5000 705 억 3419130 N N 0 N 00 N
12 20241120 140214 55 60.00 KOSPI 전기.전자 N N N Y 60 N 8950 80 2 0.90 8341828630 920960 123.24 9100 9340 8740 11530 6210 8870 9057.75 24.22 0 -178760 9476 9172 8976 8672 8476 9075 8575 706 2660 5000 5490 10 1 14116015 1263 7.07 0.74 12 6.52 1266.00 12051.00 11160 20240806 -19.80 5580 20231117 60.39 11160 -19.80 20240806 6080 47.20 20240712 11160 -19.80 20240806 5590 60.11 20231120 6.05 N 005870 5000 705 억 3419130 N N 0 N 00 N