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
008700/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
20241121,160232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1160,-7,5,-0.60,127092232,110247,133.99,1167,1171,1147,1517,817,1167,1152.79,4.54,0,-18933,1180,1173,1164,1157,1148,1177,1161,386,350,500,860,1,1,77124820,895,12.61,0.84,12,0.14,92.00,1381.00,2555,20240219,-54.60,1087,20241115,6.72,2555,-54.60,20240219,1087,6.72,20241115,2555,-54.60,20240219,1087,6.72,20241115,2.20,N,008700,500,385 억,,3499093,N,N,11,N,00,N
20241121,150236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1156,-11,5,-0.94,95014762,82421,100.17,1167,1171,1147,1517,817,1167,1152.80,4.54,0,-6278,1180,1173,1164,1157,1148,1177,1161,386,350,500,860,1,1,77124820,892,12.57,0.84,12,0.11,92.00,1381.00,2555,20240219,-54.76,1087,20241115,6.35,2555,-54.76,20240219,1087,6.35,20241115,2555,-54.76,20240219,1087,6.35,20241115,2.20,N,008700,500,385 억,,3499093,N,N,11,N,00,N
20241121,140235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1154,-13,5,-1.11,83143138,72144,87.68,1167,1171,1147,1517,817,1167,1152.46,4.54,0,-4558,1180,1173,1164,1157,1148,1177,1161,386,350,500,860,1,1,77124820,890,12.54,0.84,12,0.09,92.00,1381.00,2555,20240219,-54.83,1087,20241115,6.16,2555,-54.83,20240219,1087,6.16,20241115,2555,-54.83,20240219,1087,6.16,20241115,2.20,N,008700,500,385 억,,3499093,N,N,11,N,00,N
20241121,130235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1152,-15,5,-1.29,54933893,47682,57.95,1167,1171,1147,1517,817,1167,1152.09,4.54,0,-22758,1180,1173,1164,1157,1148,1177,1161,386,350,500,860,1,1,77124820,888,12.52,0.83,12,0.06,92.00,1381.00,2555,20240219,-54.91,1087,20241115,5.98,2555,-54.91,20240219,1087,5.98,20241115,2555,-54.91,20240219,1087,5.98,20241115,2.20,N,008700,500,385 억,,3499093,N,N,11,N,00,N
20241121,120234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1151,-16,5,-1.37,49304876,42790,52.01,1167,1171,1147,1517,817,1167,1152.25,4.54,0,-20188,1180,1173,1164,1157,1148,1177,1161,386,350,500,860,1,1,77124820,888,12.51,0.83,12,0.06,92.00,1381.00,2555,20240219,-54.95,1087,20241115,5.89,2555,-54.95,20240219,1087,5.89,20241115,2555,-54.95,20240219,1087,5.89,20241115,2.20,N,008700,500,385 억,,3499093,N,N,11,N,00,N
20241121,110233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1150,-17,5,-1.46,40748555,35358,42.97,1167,1171,1147,1517,817,1167,1152.46,4.54,0,-19242,1180,1173,1164,1157,1148,1177,1161,386,350,500,860,1,1,77124820,887,12.50,0.83,12,0.05,92.00,1381.00,2555,20240219,-54.99,1087,20241115,5.80,2555,-54.99,20240219,1087,5.80,20241115,2555,-54.99,20240219,1087,5.80,20241115,2.20,N,008700,500,385 억,,3499093,N,N,11,N,00,N
20241121,100234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1152,-15,5,-1.29,13600473,11765,14.30,1167,1171,1151,1517,817,1167,1156.01,4.54,0,-6749,1180,1173,1164,1157,1148,1177,1161,386,350,500,860,1,1,77124820,888,12.52,0.83,12,0.02,92.00,1381.00,2555,20240219,-54.91,1087,20241115,5.98,2555,-54.91,20240219,1087,5.98,20241115,2555,-54.91,20240219,1087,5.98,20241115,2.20,N,008700,500,385 억,,3499093,N,N,11,N,00,N
20241121,090234,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1168,1,2,0.09,554599,475,0.58,1167,1168,1167,1517,817,1167,1167.58,4.54,0,-46,1180,1173,1164,1157,1148,1177,1161,386,350,500,860,1,1,77124820,901,12.70,0.85,12,0.00,92.00,1381.00,2555,20240219,-54.29,1087,20241115,7.45,2555,-54.29,20240219,1087,7.45,20241115,2555,-54.29,20240219,1087,7.45,20241115,2.20,N,008700,500,385 억,,3499093,N,N,11,N,00,N
20241120,160232,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1167,-2,5,-0.17,95303070,81945,67.12,1161,1171,1155,1519,819,1169,1163.01,4.56,0,-20780,1198,1183,1170,1155,1142,1191,1163,386,350,500,860,1,1,77124820,900,12.68,0.85,12,0.11,92.00,1381.00,2555,20240219,-54.32,1087,20241115,7.36,2555,-54.32,20240219,1087,7.36,20241115,2555,-54.32,20240219,1087,7.36,20241115,2.24,N,008700,500,385 억,,3519082,N,N,11,N,00,N
20241120,150236,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1168,-1,5,-0.09,66557806,57272,46.91,1161,1171,1155,1519,819,1169,1162.14,4.56,0,-11446,1198,1183,1170,1155,1142,1191,1163,386,350,500,860,1,1,77124820,901,12.70,0.85,12,0.07,92.00,1381.00,2555,20240219,-54.29,1087,20241115,7.45,2555,-54.29,20240219,1087,7.45,20241115,2555,-54.29,20240219,1087,7.45,20241115,2.24,N,008700,500,385 억,,3519082,N,N,0,N,00,N
20241120,140237,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1168,-1,5,-0.09,60043998,51693,42.34,1161,1171,1155,1519,819,1169,1161.55,4.56,0,-10148,1198,1183,1170,1155,1142,1191,1163,386,350,500,860,1,1,77124820,901,12.70,0.85,12,0.07,92.00,1381.00,2555,20240219,-54.29,1087,20241115,7.45,2555,-54.29,20240219,1087,7.45,20241115,2555,-54.29,20240219,1087,7.45,20241115,2.24,N,008700,500,385 억,,3519082,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 160232 57 100.00 KOSPI 전기.전자 N N N N N 1160 -7 5 -0.60 127092232 110247 133.99 1167 1171 1147 1517 817 1167 1152.79 4.54 0 -18933 1180 1173 1164 1157 1148 1177 1161 386 350 500 860 1 1 77124820 895 12.61 0.84 12 0.14 92.00 1381.00 2555 20240219 -54.60 1087 20241115 6.72 2555 -54.60 20240219 1087 6.72 20241115 2555 -54.60 20240219 1087 6.72 20241115 2.20 N 008700 500 385 억 3499093 N N 11 N 00 N
3 20241121 150236 57 100.00 KOSPI 전기.전자 N N N N N 1156 -11 5 -0.94 95014762 82421 100.17 1167 1171 1147 1517 817 1167 1152.80 4.54 0 -6278 1180 1173 1164 1157 1148 1177 1161 386 350 500 860 1 1 77124820 892 12.57 0.84 12 0.11 92.00 1381.00 2555 20240219 -54.76 1087 20241115 6.35 2555 -54.76 20240219 1087 6.35 20241115 2555 -54.76 20240219 1087 6.35 20241115 2.20 N 008700 500 385 억 3499093 N N 11 N 00 N
4 20241121 140235 57 100.00 KOSPI 전기.전자 N N N N N 1154 -13 5 -1.11 83143138 72144 87.68 1167 1171 1147 1517 817 1167 1152.46 4.54 0 -4558 1180 1173 1164 1157 1148 1177 1161 386 350 500 860 1 1 77124820 890 12.54 0.84 12 0.09 92.00 1381.00 2555 20240219 -54.83 1087 20241115 6.16 2555 -54.83 20240219 1087 6.16 20241115 2555 -54.83 20240219 1087 6.16 20241115 2.20 N 008700 500 385 억 3499093 N N 11 N 00 N
5 20241121 130235 57 100.00 KOSPI 전기.전자 N N N N N 1152 -15 5 -1.29 54933893 47682 57.95 1167 1171 1147 1517 817 1167 1152.09 4.54 0 -22758 1180 1173 1164 1157 1148 1177 1161 386 350 500 860 1 1 77124820 888 12.52 0.83 12 0.06 92.00 1381.00 2555 20240219 -54.91 1087 20241115 5.98 2555 -54.91 20240219 1087 5.98 20241115 2555 -54.91 20240219 1087 5.98 20241115 2.20 N 008700 500 385 억 3499093 N N 11 N 00 N
6 20241121 120234 57 100.00 KOSPI 전기.전자 N N N N N 1151 -16 5 -1.37 49304876 42790 52.01 1167 1171 1147 1517 817 1167 1152.25 4.54 0 -20188 1180 1173 1164 1157 1148 1177 1161 386 350 500 860 1 1 77124820 888 12.51 0.83 12 0.06 92.00 1381.00 2555 20240219 -54.95 1087 20241115 5.89 2555 -54.95 20240219 1087 5.89 20241115 2555 -54.95 20240219 1087 5.89 20241115 2.20 N 008700 500 385 억 3499093 N N 11 N 00 N
7 20241121 110233 57 100.00 KOSPI 전기.전자 N N N N N 1150 -17 5 -1.46 40748555 35358 42.97 1167 1171 1147 1517 817 1167 1152.46 4.54 0 -19242 1180 1173 1164 1157 1148 1177 1161 386 350 500 860 1 1 77124820 887 12.50 0.83 12 0.05 92.00 1381.00 2555 20240219 -54.99 1087 20241115 5.80 2555 -54.99 20240219 1087 5.80 20241115 2555 -54.99 20240219 1087 5.80 20241115 2.20 N 008700 500 385 억 3499093 N N 11 N 00 N
8 20241121 100234 57 100.00 KOSPI 전기.전자 N N N N N 1152 -15 5 -1.29 13600473 11765 14.30 1167 1171 1151 1517 817 1167 1156.01 4.54 0 -6749 1180 1173 1164 1157 1148 1177 1161 386 350 500 860 1 1 77124820 888 12.52 0.83 12 0.02 92.00 1381.00 2555 20240219 -54.91 1087 20241115 5.98 2555 -54.91 20240219 1087 5.98 20241115 2555 -54.91 20240219 1087 5.98 20241115 2.20 N 008700 500 385 억 3499093 N N 11 N 00 N
9 20241121 090234 57 100.00 KOSPI 전기.전자 N N N N N 1168 1 2 0.09 554599 475 0.58 1167 1168 1167 1517 817 1167 1167.58 4.54 0 -46 1180 1173 1164 1157 1148 1177 1161 386 350 500 860 1 1 77124820 901 12.70 0.85 12 0.00 92.00 1381.00 2555 20240219 -54.29 1087 20241115 7.45 2555 -54.29 20240219 1087 7.45 20241115 2555 -54.29 20240219 1087 7.45 20241115 2.20 N 008700 500 385 억 3499093 N N 11 N 00 N
10 20241120 160232 57 100.00 KOSPI 전기.전자 N N N N N 1167 -2 5 -0.17 95303070 81945 67.12 1161 1171 1155 1519 819 1169 1163.01 4.56 0 -20780 1198 1183 1170 1155 1142 1191 1163 386 350 500 860 1 1 77124820 900 12.68 0.85 12 0.11 92.00 1381.00 2555 20240219 -54.32 1087 20241115 7.36 2555 -54.32 20240219 1087 7.36 20241115 2555 -54.32 20240219 1087 7.36 20241115 2.24 N 008700 500 385 억 3519082 N N 11 N 00 N
11 20241120 150236 57 100.00 KOSPI 전기.전자 N N N N N 1168 -1 5 -0.09 66557806 57272 46.91 1161 1171 1155 1519 819 1169 1162.14 4.56 0 -11446 1198 1183 1170 1155 1142 1191 1163 386 350 500 860 1 1 77124820 901 12.70 0.85 12 0.07 92.00 1381.00 2555 20240219 -54.29 1087 20241115 7.45 2555 -54.29 20240219 1087 7.45 20241115 2555 -54.29 20240219 1087 7.45 20241115 2.24 N 008700 500 385 억 3519082 N N 0 N 00 N
12 20241120 140237 57 100.00 KOSPI 전기.전자 N N N N N 1168 -1 5 -0.09 60043998 51693 42.34 1161 1171 1155 1519 819 1169 1161.55 4.56 0 -10148 1198 1183 1170 1155 1142 1191 1163 386 350 500 860 1 1 77124820 901 12.70 0.85 12 0.07 92.00 1381.00 2555 20240219 -54.29 1087 20241115 7.45 2555 -54.29 20240219 1087 7.45 20241115 2555 -54.29 20240219 1087 7.45 20241115 2.24 N 008700 500 385 억 3519082 N N 0 N 00 N