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
009470/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
20241121,160239,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,31750,-500,5,-1.55,2247907750,70680,63.07,32200,33050,30800,41900,22600,32250,31803.06,29.15,0,-13634,33916,33082,32366,31532,30816,33500,31950,66,9650,1000,19990,50,1,6613820,2100,37.80,2.89,12,1.07,840.00,10981.00,89900,20240611,-64.68,14250,20231114,122.81,89900,-64.68,20240611,16250,95.38,20240201,89900,-64.68,20240611,14400,120.49,20231129,2.85,N,009470,1000,66 억,,1928065,N,N,0,N,00,N
20241121,150243,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,32000,-250,5,-0.78,2116745950,66563,59.40,32200,33050,30800,41900,22600,32250,31799.59,29.15,0,-14304,33916,33082,32366,31532,30816,33500,31950,66,9650,1000,19990,50,1,6613820,2116,38.10,2.91,12,1.01,840.00,10981.00,89900,20240611,-64.40,14250,20231114,124.56,89900,-64.40,20240611,16250,96.92,20240201,89900,-64.40,20240611,14400,122.22,20231129,2.85,N,009470,1000,66 억,,1928065,N,N,0,N,00,N
20241121,140242,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,32300,50,2,0.16,1959441950,61671,55.03,32200,33050,30800,41900,22600,32250,31771.30,29.15,0,-13611,33916,33082,32366,31532,30816,33500,31950,66,9650,1000,19990,50,1,6613820,2136,38.45,2.94,12,0.93,840.00,10981.00,89900,20240611,-64.07,14250,20231114,126.67,89900,-64.07,20240611,16250,98.77,20240201,89900,-64.07,20240611,14400,124.31,20231129,2.85,N,009470,1000,66 억,,1928065,N,N,0,N,00,N
20241121,130242,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,32300,50,2,0.16,1782440550,56206,50.16,32200,33050,30800,41900,22600,32250,31711.15,29.15,0,-13393,33916,33082,32366,31532,30816,33500,31950,66,9650,1000,19990,50,1,6613820,2136,38.45,2.94,12,0.85,840.00,10981.00,89900,20240611,-64.07,14250,20231114,126.67,89900,-64.07,20240611,16250,98.77,20240201,89900,-64.07,20240611,14400,124.31,20231129,2.85,N,009470,1000,66 억,,1928065,N,N,0,N,00,N
20241121,120241,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,32300,50,2,0.16,1637716300,51725,46.16,32200,33050,30800,41900,22600,32250,31660.22,29.15,0,-12522,33916,33082,32366,31532,30816,33500,31950,66,9650,1000,19990,50,1,6613820,2136,38.45,2.94,12,0.78,840.00,10981.00,89900,20240611,-64.07,14250,20231114,126.67,89900,-64.07,20240611,16250,98.77,20240201,89900,-64.07,20240611,14400,124.31,20231129,2.85,N,009470,1000,66 억,,1928065,N,N,0,N,00,N
20241121,110240,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,32400,150,2,0.47,1417277000,44929,40.09,32200,33050,30800,41900,22600,32250,31542.37,29.15,0,-11624,33916,33082,32366,31532,30816,33500,31950,66,9650,1000,19990,50,1,6613820,2143,38.57,2.95,12,0.68,840.00,10981.00,89900,20240611,-63.96,14250,20231114,127.37,89900,-63.96,20240611,16250,99.38,20240201,89900,-63.96,20240611,14400,125.00,20231129,2.85,N,009470,1000,66 억,,1928065,N,N,0,N,00,N
20241121,100242,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,31450,-800,5,-2.48,808854700,25877,23.09,32200,32200,30800,41900,22600,32250,31251.69,29.15,0,-2496,33916,33082,32366,31532,30816,33500,31950,66,9650,1000,19990,50,1,6613820,2080,37.44,2.86,12,0.39,840.00,10981.00,89900,20240611,-65.02,14250,20231114,120.70,89900,-65.02,20240611,16250,93.54,20240201,89900,-65.02,20240611,14400,118.40,20231129,2.85,N,009470,1000,66 억,,1928065,N,N,0,N,00,N
20241121,090241,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,31750,-500,5,-1.55,50724400,1586,1.42,32200,32200,31700,41900,22600,32250,31953.63,29.15,0,-72,33916,33082,32366,31532,30816,33500,31950,66,9650,1000,19990,50,1,6613820,2100,37.80,2.89,12,0.02,840.00,10981.00,89900,20240611,-64.68,14250,20231114,122.81,89900,-64.68,20240611,16250,95.38,20240201,89900,-64.68,20240611,14400,120.49,20231129,2.85,N,009470,1000,66 억,,1928065,N,N,0,N,00,N
20241120,160239,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,32250,600,2,1.90,3639821750,111797,115.04,31750,33200,31650,41100,22200,31650,32558.29,29.21,0,-2580,33050,32350,31150,30450,29250,32700,30800,66,9450,1000,19620,50,1,6613820,2133,38.39,2.94,12,1.69,840.00,10981.00,89900,20240611,-64.13,14250,20231114,126.32,89900,-64.13,20240611,16250,98.46,20240201,89900,-64.13,20240611,14400,123.96,20231129,2.94,N,009470,1000,66 억,,1931832,N,N,0,N,00,N
20241120,150244,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,32200,550,2,1.74,3508534300,107720,110.85,31750,33200,31650,41100,22200,31650,32570.87,29.21,0,-1995,33050,32350,31150,30450,29250,32700,30800,66,9450,1000,19620,50,1,6613820,2130,38.33,2.93,12,1.63,840.00,10981.00,89900,20240611,-64.18,14250,20231114,125.96,89900,-64.18,20240611,16250,98.15,20240201,89900,-64.18,20240611,14400,123.61,20231129,2.94,N,009470,1000,66 억,,1931832,N,N,0,N,00,N
20241120,140244,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,32650,1000,2,3.16,2892592350,88693,91.27,31750,33200,31650,41100,22200,31650,32613.54,29.21,0,-7031,33050,32350,31150,30450,29250,32700,30800,66,9450,1000,19620,50,1,6613820,2159,38.87,2.97,12,1.34,840.00,10981.00,89900,20240611,-63.68,14250,20231114,129.12,89900,-63.68,20240611,16250,100.92,20240201,89900,-63.68,20240611,14400,126.74,20231129,2.94,N,009470,1000,66 억,,1931832,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 160239 55 60.00 KOSPI 전기.전자 N N N Y 60 N 31750 -500 5 -1.55 2247907750 70680 63.07 32200 33050 30800 41900 22600 32250 31803.06 29.15 0 -13634 33916 33082 32366 31532 30816 33500 31950 66 9650 1000 19990 50 1 6613820 2100 37.80 2.89 12 1.07 840.00 10981.00 89900 20240611 -64.68 14250 20231114 122.81 89900 -64.68 20240611 16250 95.38 20240201 89900 -64.68 20240611 14400 120.49 20231129 2.85 N 009470 1000 66 억 1928065 N N 0 N 00 N
3 20241121 150243 55 60.00 KOSPI 전기.전자 N N N Y 60 N 32000 -250 5 -0.78 2116745950 66563 59.40 32200 33050 30800 41900 22600 32250 31799.59 29.15 0 -14304 33916 33082 32366 31532 30816 33500 31950 66 9650 1000 19990 50 1 6613820 2116 38.10 2.91 12 1.01 840.00 10981.00 89900 20240611 -64.40 14250 20231114 124.56 89900 -64.40 20240611 16250 96.92 20240201 89900 -64.40 20240611 14400 122.22 20231129 2.85 N 009470 1000 66 억 1928065 N N 0 N 00 N
4 20241121 140242 55 60.00 KOSPI 전기.전자 N N N Y 60 N 32300 50 2 0.16 1959441950 61671 55.03 32200 33050 30800 41900 22600 32250 31771.30 29.15 0 -13611 33916 33082 32366 31532 30816 33500 31950 66 9650 1000 19990 50 1 6613820 2136 38.45 2.94 12 0.93 840.00 10981.00 89900 20240611 -64.07 14250 20231114 126.67 89900 -64.07 20240611 16250 98.77 20240201 89900 -64.07 20240611 14400 124.31 20231129 2.85 N 009470 1000 66 억 1928065 N N 0 N 00 N
5 20241121 130242 55 60.00 KOSPI 전기.전자 N N N Y 60 N 32300 50 2 0.16 1782440550 56206 50.16 32200 33050 30800 41900 22600 32250 31711.15 29.15 0 -13393 33916 33082 32366 31532 30816 33500 31950 66 9650 1000 19990 50 1 6613820 2136 38.45 2.94 12 0.85 840.00 10981.00 89900 20240611 -64.07 14250 20231114 126.67 89900 -64.07 20240611 16250 98.77 20240201 89900 -64.07 20240611 14400 124.31 20231129 2.85 N 009470 1000 66 억 1928065 N N 0 N 00 N
6 20241121 120241 55 60.00 KOSPI 전기.전자 N N N Y 60 N 32300 50 2 0.16 1637716300 51725 46.16 32200 33050 30800 41900 22600 32250 31660.22 29.15 0 -12522 33916 33082 32366 31532 30816 33500 31950 66 9650 1000 19990 50 1 6613820 2136 38.45 2.94 12 0.78 840.00 10981.00 89900 20240611 -64.07 14250 20231114 126.67 89900 -64.07 20240611 16250 98.77 20240201 89900 -64.07 20240611 14400 124.31 20231129 2.85 N 009470 1000 66 억 1928065 N N 0 N 00 N
7 20241121 110240 55 60.00 KOSPI 전기.전자 N N N Y 60 N 32400 150 2 0.47 1417277000 44929 40.09 32200 33050 30800 41900 22600 32250 31542.37 29.15 0 -11624 33916 33082 32366 31532 30816 33500 31950 66 9650 1000 19990 50 1 6613820 2143 38.57 2.95 12 0.68 840.00 10981.00 89900 20240611 -63.96 14250 20231114 127.37 89900 -63.96 20240611 16250 99.38 20240201 89900 -63.96 20240611 14400 125.00 20231129 2.85 N 009470 1000 66 억 1928065 N N 0 N 00 N
8 20241121 100242 55 60.00 KOSPI 전기.전자 N N N Y 60 N 31450 -800 5 -2.48 808854700 25877 23.09 32200 32200 30800 41900 22600 32250 31251.69 29.15 0 -2496 33916 33082 32366 31532 30816 33500 31950 66 9650 1000 19990 50 1 6613820 2080 37.44 2.86 12 0.39 840.00 10981.00 89900 20240611 -65.02 14250 20231114 120.70 89900 -65.02 20240611 16250 93.54 20240201 89900 -65.02 20240611 14400 118.40 20231129 2.85 N 009470 1000 66 억 1928065 N N 0 N 00 N
9 20241121 090241 55 60.00 KOSPI 전기.전자 N N N Y 60 N 31750 -500 5 -1.55 50724400 1586 1.42 32200 32200 31700 41900 22600 32250 31953.63 29.15 0 -72 33916 33082 32366 31532 30816 33500 31950 66 9650 1000 19990 50 1 6613820 2100 37.80 2.89 12 0.02 840.00 10981.00 89900 20240611 -64.68 14250 20231114 122.81 89900 -64.68 20240611 16250 95.38 20240201 89900 -64.68 20240611 14400 120.49 20231129 2.85 N 009470 1000 66 억 1928065 N N 0 N 00 N
10 20241120 160239 55 60.00 KOSPI 전기.전자 N N N Y 60 N 32250 600 2 1.90 3639821750 111797 115.04 31750 33200 31650 41100 22200 31650 32558.29 29.21 0 -2580 33050 32350 31150 30450 29250 32700 30800 66 9450 1000 19620 50 1 6613820 2133 38.39 2.94 12 1.69 840.00 10981.00 89900 20240611 -64.13 14250 20231114 126.32 89900 -64.13 20240611 16250 98.46 20240201 89900 -64.13 20240611 14400 123.96 20231129 2.94 N 009470 1000 66 억 1931832 N N 0 N 00 N
11 20241120 150244 55 60.00 KOSPI 전기.전자 N N N Y 60 N 32200 550 2 1.74 3508534300 107720 110.85 31750 33200 31650 41100 22200 31650 32570.87 29.21 0 -1995 33050 32350 31150 30450 29250 32700 30800 66 9450 1000 19620 50 1 6613820 2130 38.33 2.93 12 1.63 840.00 10981.00 89900 20240611 -64.18 14250 20231114 125.96 89900 -64.18 20240611 16250 98.15 20240201 89900 -64.18 20240611 14400 123.61 20231129 2.94 N 009470 1000 66 억 1931832 N N 0 N 00 N
12 20241120 140244 55 60.00 KOSPI 전기.전자 N N N Y 60 N 32650 1000 2 3.16 2892592350 88693 91.27 31750 33200 31650 41100 22200 31650 32613.54 29.21 0 -7031 33050 32350 31150 30450 29250 32700 30800 66 9450 1000 19620 50 1 6613820 2159 38.87 2.97 12 1.34 840.00 10981.00 89900 20240611 -63.68 14250 20231114 129.12 89900 -63.68 20240611 16250 100.92 20240201 89900 -63.68 20240611 14400 126.74 20231129 2.94 N 009470 1000 66 억 1931832 N N 0 N 00 N