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
011230/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
20241121,160251,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2785,-110,5,-3.80,358674225,127278,84.88,2895,2900,2780,3760,2030,2895,2818.08,2.95,0,-2882,3025,2960,2910,2845,2795,2935,2820,169,865,1000,1790,5,1,16902700,471,-6.11,1.96,12,0.75,-456.00,1419.00,5460,20240219,-48.99,2490,20241113,11.85,5460,-48.99,20240219,2490,11.85,20241113,5460,-48.99,20240219,2490,11.85,20241113,0.00,N,011230,1000,169 억,,498609,N,N,1,N,00,N
20241121,150256,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2805,-90,5,-3.11,325492095,115378,76.94,2895,2900,2790,3760,2030,2895,2821.09,2.95,0,-2389,3025,2960,2910,2845,2795,2935,2820,169,865,1000,1790,5,1,16902700,474,-6.15,1.98,12,0.68,-456.00,1419.00,5460,20240219,-48.63,2490,20241113,12.65,5460,-48.63,20240219,2490,12.65,20241113,5460,-48.63,20240219,2490,12.65,20241113,0.00,N,011230,1000,169 억,,498609,N,N,1,N,00,N
20241121,140254,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2840,-55,5,-1.90,224427065,79350,52.92,2895,2900,2800,3760,2030,2895,2828.32,2.95,0,-830,3025,2960,2910,2845,2795,2935,2820,169,865,1000,1790,5,1,16902700,480,-6.23,2.00,12,0.47,-456.00,1419.00,5460,20240219,-47.99,2490,20241113,14.06,5460,-47.99,20240219,2490,14.06,20241113,5460,-47.99,20240219,2490,14.06,20241113,0.00,N,011230,1000,169 억,,498609,N,N,1,N,00,N
20241121,130254,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2855,-40,5,-1.38,192665215,68120,45.43,2895,2900,2800,3760,2030,2895,2828.32,2.95,0,-1979,3025,2960,2910,2845,2795,2935,2820,169,865,1000,1790,5,1,16902700,483,-6.26,2.01,12,0.40,-456.00,1419.00,5460,20240219,-47.71,2490,20241113,14.66,5460,-47.71,20240219,2490,14.66,20241113,5460,-47.71,20240219,2490,14.66,20241113,0.00,N,011230,1000,169 억,,498609,N,N,1,N,00,N
20241121,120253,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2830,-65,5,-2.25,182599120,64566,43.06,2895,2900,2800,3760,2030,2895,2828.10,2.95,0,-1573,3025,2960,2910,2845,2795,2935,2820,169,865,1000,1790,5,1,16902700,478,-6.21,1.99,12,0.38,-456.00,1419.00,5460,20240219,-48.17,2490,20241113,13.65,5460,-48.17,20240219,2490,13.65,20241113,5460,-48.17,20240219,2490,13.65,20241113,0.00,N,011230,1000,169 억,,498609,N,N,1,N,00,N
20241121,110253,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2860,-35,5,-1.21,156978720,55535,37.04,2895,2900,2800,3760,2030,2895,2826.66,2.95,0,-1801,3025,2960,2910,2845,2795,2935,2820,169,865,1000,1790,5,1,16902700,483,-6.27,2.02,12,0.33,-456.00,1419.00,5460,20240219,-47.62,2490,20241113,14.86,5460,-47.62,20240219,2490,14.86,20241113,5460,-47.62,20240219,2490,14.86,20241113,0.00,N,011230,1000,169 억,,498609,N,N,1,N,00,N
20241121,100255,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2835,-60,5,-2.07,107141740,37885,25.26,2895,2900,2800,3760,2030,2895,2828.08,2.95,0,-905,3025,2960,2910,2845,2795,2935,2820,169,865,1000,1790,5,1,16902700,479,-6.22,2.00,12,0.22,-456.00,1419.00,5460,20240219,-48.08,2490,20241113,13.86,5460,-48.08,20240219,2490,13.86,20241113,5460,-48.08,20240219,2490,13.86,20241113,0.00,N,011230,1000,169 억,,498609,N,N,1,N,00,N
20241121,090253,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2895,0,3,0.00,7020425,2425,1.62,2895,2900,2895,3760,2030,2895,2895.02,2.95,0,-557,3025,2960,2910,2845,2795,2935,2820,169,865,1000,1790,5,1,16902700,489,-6.35,2.04,12,0.01,-456.00,1419.00,5460,20240219,-46.98,2490,20241113,16.27,5460,-46.98,20240219,2490,16.27,20241113,5460,-46.98,20240219,2490,16.27,20241113,0.00,N,011230,1000,169 억,,498609,N,N,1,N,00,N
20241120,160252,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2895,-90,5,-3.02,426340050,147279,68.70,2975,2975,2860,3880,2090,2985,2894.78,3.01,0,-10115,3161,3072,2986,2897,2811,3030,2855,169,895,1000,1850,5,1,16902700,489,-6.35,2.04,12,0.87,-456.00,1419.00,5460,20240219,-46.98,2490,20241113,16.27,5460,-46.98,20240219,2490,16.27,20241113,5460,-46.98,20240219,2490,16.27,20241113,0.01,N,011230,1000,169 억,,508624,N,N,1,N,00,N
20241120,150256,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2875,-110,5,-3.69,396578475,136929,63.87,2975,2975,2860,3880,2090,2985,2896.23,3.01,0,-8836,3161,3072,2986,2897,2811,3030,2855,169,895,1000,1850,5,1,16902700,486,-6.30,2.03,12,0.81,-456.00,1419.00,5460,20240219,-47.34,2490,20241113,15.46,5460,-47.34,20240219,2490,15.46,20241113,5460,-47.34,20240219,2490,15.46,20241113,0.01,N,011230,1000,169 억,,508624,N,N,0,N,00,N
20241120,140257,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2875,-110,5,-3.69,369555805,127533,59.49,2975,2975,2860,3880,2090,2985,2897.73,3.01,0,-4286,3161,3072,2986,2897,2811,3030,2855,169,895,1000,1850,5,1,16902700,486,-6.30,2.03,12,0.75,-456.00,1419.00,5460,20240219,-47.34,2490,20241113,15.46,5460,-47.34,20240219,2490,15.46,20241113,5460,-47.34,20240219,2490,15.46,20241113,0.01,N,011230,1000,169 억,,508624,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 160251 57 100.00 KOSPI 전기.전자 N N N N N 2785 -110 5 -3.80 358674225 127278 84.88 2895 2900 2780 3760 2030 2895 2818.08 2.95 0 -2882 3025 2960 2910 2845 2795 2935 2820 169 865 1000 1790 5 1 16902700 471 -6.11 1.96 12 0.75 -456.00 1419.00 5460 20240219 -48.99 2490 20241113 11.85 5460 -48.99 20240219 2490 11.85 20241113 5460 -48.99 20240219 2490 11.85 20241113 0.00 N 011230 1000 169 억 498609 N N 1 N 00 N
3 20241121 150256 57 100.00 KOSPI 전기.전자 N N N N N 2805 -90 5 -3.11 325492095 115378 76.94 2895 2900 2790 3760 2030 2895 2821.09 2.95 0 -2389 3025 2960 2910 2845 2795 2935 2820 169 865 1000 1790 5 1 16902700 474 -6.15 1.98 12 0.68 -456.00 1419.00 5460 20240219 -48.63 2490 20241113 12.65 5460 -48.63 20240219 2490 12.65 20241113 5460 -48.63 20240219 2490 12.65 20241113 0.00 N 011230 1000 169 억 498609 N N 1 N 00 N
4 20241121 140254 57 100.00 KOSPI 전기.전자 N N N N N 2840 -55 5 -1.90 224427065 79350 52.92 2895 2900 2800 3760 2030 2895 2828.32 2.95 0 -830 3025 2960 2910 2845 2795 2935 2820 169 865 1000 1790 5 1 16902700 480 -6.23 2.00 12 0.47 -456.00 1419.00 5460 20240219 -47.99 2490 20241113 14.06 5460 -47.99 20240219 2490 14.06 20241113 5460 -47.99 20240219 2490 14.06 20241113 0.00 N 011230 1000 169 억 498609 N N 1 N 00 N
5 20241121 130254 57 100.00 KOSPI 전기.전자 N N N N N 2855 -40 5 -1.38 192665215 68120 45.43 2895 2900 2800 3760 2030 2895 2828.32 2.95 0 -1979 3025 2960 2910 2845 2795 2935 2820 169 865 1000 1790 5 1 16902700 483 -6.26 2.01 12 0.40 -456.00 1419.00 5460 20240219 -47.71 2490 20241113 14.66 5460 -47.71 20240219 2490 14.66 20241113 5460 -47.71 20240219 2490 14.66 20241113 0.00 N 011230 1000 169 억 498609 N N 1 N 00 N
6 20241121 120253 57 100.00 KOSPI 전기.전자 N N N N N 2830 -65 5 -2.25 182599120 64566 43.06 2895 2900 2800 3760 2030 2895 2828.10 2.95 0 -1573 3025 2960 2910 2845 2795 2935 2820 169 865 1000 1790 5 1 16902700 478 -6.21 1.99 12 0.38 -456.00 1419.00 5460 20240219 -48.17 2490 20241113 13.65 5460 -48.17 20240219 2490 13.65 20241113 5460 -48.17 20240219 2490 13.65 20241113 0.00 N 011230 1000 169 억 498609 N N 1 N 00 N
7 20241121 110253 57 100.00 KOSPI 전기.전자 N N N N N 2860 -35 5 -1.21 156978720 55535 37.04 2895 2900 2800 3760 2030 2895 2826.66 2.95 0 -1801 3025 2960 2910 2845 2795 2935 2820 169 865 1000 1790 5 1 16902700 483 -6.27 2.02 12 0.33 -456.00 1419.00 5460 20240219 -47.62 2490 20241113 14.86 5460 -47.62 20240219 2490 14.86 20241113 5460 -47.62 20240219 2490 14.86 20241113 0.00 N 011230 1000 169 억 498609 N N 1 N 00 N
8 20241121 100255 57 100.00 KOSPI 전기.전자 N N N N N 2835 -60 5 -2.07 107141740 37885 25.26 2895 2900 2800 3760 2030 2895 2828.08 2.95 0 -905 3025 2960 2910 2845 2795 2935 2820 169 865 1000 1790 5 1 16902700 479 -6.22 2.00 12 0.22 -456.00 1419.00 5460 20240219 -48.08 2490 20241113 13.86 5460 -48.08 20240219 2490 13.86 20241113 5460 -48.08 20240219 2490 13.86 20241113 0.00 N 011230 1000 169 억 498609 N N 1 N 00 N
9 20241121 090253 57 100.00 KOSPI 전기.전자 N N N N N 2895 0 3 0.00 7020425 2425 1.62 2895 2900 2895 3760 2030 2895 2895.02 2.95 0 -557 3025 2960 2910 2845 2795 2935 2820 169 865 1000 1790 5 1 16902700 489 -6.35 2.04 12 0.01 -456.00 1419.00 5460 20240219 -46.98 2490 20241113 16.27 5460 -46.98 20240219 2490 16.27 20241113 5460 -46.98 20240219 2490 16.27 20241113 0.00 N 011230 1000 169 억 498609 N N 1 N 00 N
10 20241120 160252 57 100.00 KOSPI 전기.전자 N N N N N 2895 -90 5 -3.02 426340050 147279 68.70 2975 2975 2860 3880 2090 2985 2894.78 3.01 0 -10115 3161 3072 2986 2897 2811 3030 2855 169 895 1000 1850 5 1 16902700 489 -6.35 2.04 12 0.87 -456.00 1419.00 5460 20240219 -46.98 2490 20241113 16.27 5460 -46.98 20240219 2490 16.27 20241113 5460 -46.98 20240219 2490 16.27 20241113 0.01 N 011230 1000 169 억 508624 N N 1 N 00 N
11 20241120 150256 57 100.00 KOSPI 전기.전자 N N N N N 2875 -110 5 -3.69 396578475 136929 63.87 2975 2975 2860 3880 2090 2985 2896.23 3.01 0 -8836 3161 3072 2986 2897 2811 3030 2855 169 895 1000 1850 5 1 16902700 486 -6.30 2.03 12 0.81 -456.00 1419.00 5460 20240219 -47.34 2490 20241113 15.46 5460 -47.34 20240219 2490 15.46 20241113 5460 -47.34 20240219 2490 15.46 20241113 0.01 N 011230 1000 169 억 508624 N N 0 N 00 N
12 20241120 140257 57 100.00 KOSPI 전기.전자 N N N N N 2875 -110 5 -3.69 369555805 127533 59.49 2975 2975 2860 3880 2090 2985 2897.73 3.01 0 -4286 3161 3072 2986 2897 2811 3030 2855 169 895 1000 1850 5 1 16902700 486 -6.30 2.03 12 0.75 -456.00 1419.00 5460 20240219 -47.34 2490 20241113 15.46 5460 -47.34 20240219 2490 15.46 20241113 5460 -47.34 20240219 2490 15.46 20241113 0.01 N 011230 1000 169 억 508624 N N 0 N 00 N