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
011690/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
20241121,160254,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,2280,5,2,0.22,178457055,78857,128.63,2260,2300,2225,2955,1595,2275,2263.05,0.86,0,21021,2378,2326,2293,2241,2208,2310,2225,914,680,2500,1630,5,1,36574394,834,-253.33,0.82,12,0.22,-9.00,2788.00,4600,20240502,-50.43,2225,20241121,2.47,4600,-50.43,20240502,2225,2.47,20241121,4600,-50.43,20240502,2225,2.47,20241121,0.94,N,011690,2500,914 억,,315875,N,N,0,N,00,N
20241121,150259,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,2280,5,2,0.22,172574270,76261,124.39,2260,2300,2225,2955,1595,2275,2262.94,0.86,0,21751,2378,2326,2293,2241,2208,2310,2225,914,680,2500,1630,5,1,36574394,834,-253.33,0.82,12,0.21,-9.00,2788.00,4600,20240502,-50.43,2225,20241121,2.47,4600,-50.43,20240502,2225,2.47,20241121,4600,-50.43,20240502,2225,2.47,20241121,0.94,N,011690,2500,914 억,,315875,N,N,0,N,00,N
20241121,140257,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,2275,0,3,0.00,147225720,65080,106.16,2260,2300,2225,2955,1595,2275,2262.23,0.86,0,15405,2378,2326,2293,2241,2208,2310,2225,914,680,2500,1630,5,1,36574394,832,-252.78,0.82,12,0.18,-9.00,2788.00,4600,20240502,-50.54,2225,20241121,2.25,4600,-50.54,20240502,2225,2.25,20241121,4600,-50.54,20240502,2225,2.25,20241121,0.94,N,011690,2500,914 억,,315875,N,N,0,N,00,N
20241121,130257,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,2280,5,2,0.22,129401935,57252,93.39,2260,2300,2225,2955,1595,2275,2260.22,0.86,0,10215,2378,2326,2293,2241,2208,2310,2225,914,680,2500,1630,5,1,36574394,834,-253.33,0.82,12,0.16,-9.00,2788.00,4600,20240502,-50.43,2225,20241121,2.47,4600,-50.43,20240502,2225,2.47,20241121,4600,-50.43,20240502,2225,2.47,20241121,0.94,N,011690,2500,914 억,,315875,N,N,0,N,00,N
20241121,120256,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,2280,5,2,0.22,89440260,39681,64.73,2260,2300,2225,2955,1595,2275,2253.98,0.86,0,9005,2378,2326,2293,2241,2208,2310,2225,914,680,2500,1630,5,1,36574394,834,-253.33,0.82,12,0.11,-9.00,2788.00,4600,20240502,-50.43,2225,20241121,2.47,4600,-50.43,20240502,2225,2.47,20241121,4600,-50.43,20240502,2225,2.47,20241121,0.94,N,011690,2500,914 억,,315875,N,N,0,N,00,N
20241121,110256,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,2255,-20,5,-0.88,69426030,30856,50.33,2260,2300,2225,2955,1595,2275,2250.00,0.86,0,9675,2378,2326,2293,2241,2208,2310,2225,914,680,2500,1630,5,1,36574394,825,-250.56,0.81,12,0.08,-9.00,2788.00,4600,20240502,-50.98,2225,20241121,1.35,4600,-50.98,20240502,2225,1.35,20241121,4600,-50.98,20240502,2225,1.35,20241121,0.94,N,011690,2500,914 억,,315875,N,N,0,N,00,N
20241121,100258,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,2255,-20,5,-0.88,31822510,14071,22.95,2260,2300,2250,2955,1595,2275,2261.57,0.86,0,1708,2378,2326,2293,2241,2208,2310,2225,914,680,2500,1630,5,1,36574394,825,-250.56,0.81,12,0.04,-9.00,2788.00,4600,20240502,-50.98,2250,20241121,0.22,4600,-50.98,20240502,2250,0.22,20241121,4600,-50.98,20240502,2250,0.22,20241121,0.94,N,011690,2500,914 억,,315875,N,N,0,N,00,N
20241121,090256,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2260,-15,5,-0.66,946940,419,0.68,2260,2260,2260,2955,1595,2275,2260.00,0.86,0,-62,2378,2326,2293,2241,2208,2310,2225,914,680,2500,1630,5,1,36574394,827,-251.11,0.81,12,0.00,-9.00,2788.00,4600,20240502,-50.87,2255,20241115,0.22,4600,-50.87,20240502,2255,0.22,20241115,4600,-50.87,20240502,2255,0.22,20241115,0.94,N,011690,2500,914 억,,315875,N,N,0,N,00,N
20241120,160255,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2275,-75,5,-3.19,138959690,60648,64.50,2340,2345,2260,3055,1645,2350,2291.25,0.87,0,1097,2416,2382,2336,2302,2256,2390,2310,914,705,2500,1690,5,1,36574394,832,-252.78,0.82,12,0.17,-9.00,2788.00,4600,20240502,-50.54,2255,20241115,0.89,4600,-50.54,20240502,2255,0.89,20241115,4600,-50.54,20240502,2255,0.89,20241115,0.92,N,011690,2500,914 억,,319188,N,N,0,N,00,N
20241120,150259,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2295,-55,5,-2.34,125937835,54939,58.43,2340,2345,2260,3055,1645,2350,2292.32,0.87,0,1252,2416,2382,2336,2302,2256,2390,2310,914,705,2500,1690,5,1,36574394,839,-255.00,0.82,12,0.15,-9.00,2788.00,4600,20240502,-50.11,2255,20241115,1.77,4600,-50.11,20240502,2255,1.77,20241115,4600,-50.11,20240502,2255,1.77,20241115,0.92,N,011690,2500,914 억,,319188,N,N,0,N,00,N
20241120,140300,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2300,-50,5,-2.13,87210605,38061,40.48,2340,2345,2260,3055,1645,2350,2291.34,0.87,0,-5637,2416,2382,2336,2302,2256,2390,2310,914,705,2500,1690,5,1,36574394,841,-255.56,0.82,12,0.10,-9.00,2788.00,4600,20240502,-50.00,2255,20241115,2.00,4600,-50.00,20240502,2255,2.00,20241115,4600,-50.00,20240502,2255,2.00,20241115,0.92,N,011690,2500,914 억,,319188,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 160254 57 100.00 KOSPI 신저가 전기.전자 N N N N N 2280 5 2 0.22 178457055 78857 128.63 2260 2300 2225 2955 1595 2275 2263.05 0.86 0 21021 2378 2326 2293 2241 2208 2310 2225 914 680 2500 1630 5 1 36574394 834 -253.33 0.82 12 0.22 -9.00 2788.00 4600 20240502 -50.43 2225 20241121 2.47 4600 -50.43 20240502 2225 2.47 20241121 4600 -50.43 20240502 2225 2.47 20241121 0.94 N 011690 2500 914 억 315875 N N 0 N 00 N
3 20241121 150259 57 100.00 KOSPI 신저가 전기.전자 N N N N N 2280 5 2 0.22 172574270 76261 124.39 2260 2300 2225 2955 1595 2275 2262.94 0.86 0 21751 2378 2326 2293 2241 2208 2310 2225 914 680 2500 1630 5 1 36574394 834 -253.33 0.82 12 0.21 -9.00 2788.00 4600 20240502 -50.43 2225 20241121 2.47 4600 -50.43 20240502 2225 2.47 20241121 4600 -50.43 20240502 2225 2.47 20241121 0.94 N 011690 2500 914 억 315875 N N 0 N 00 N
4 20241121 140257 57 100.00 KOSPI 신저가 전기.전자 N N N N N 2275 0 3 0.00 147225720 65080 106.16 2260 2300 2225 2955 1595 2275 2262.23 0.86 0 15405 2378 2326 2293 2241 2208 2310 2225 914 680 2500 1630 5 1 36574394 832 -252.78 0.82 12 0.18 -9.00 2788.00 4600 20240502 -50.54 2225 20241121 2.25 4600 -50.54 20240502 2225 2.25 20241121 4600 -50.54 20240502 2225 2.25 20241121 0.94 N 011690 2500 914 억 315875 N N 0 N 00 N
5 20241121 130257 57 100.00 KOSPI 신저가 전기.전자 N N N N N 2280 5 2 0.22 129401935 57252 93.39 2260 2300 2225 2955 1595 2275 2260.22 0.86 0 10215 2378 2326 2293 2241 2208 2310 2225 914 680 2500 1630 5 1 36574394 834 -253.33 0.82 12 0.16 -9.00 2788.00 4600 20240502 -50.43 2225 20241121 2.47 4600 -50.43 20240502 2225 2.47 20241121 4600 -50.43 20240502 2225 2.47 20241121 0.94 N 011690 2500 914 억 315875 N N 0 N 00 N
6 20241121 120256 57 100.00 KOSPI 신저가 전기.전자 N N N N N 2280 5 2 0.22 89440260 39681 64.73 2260 2300 2225 2955 1595 2275 2253.98 0.86 0 9005 2378 2326 2293 2241 2208 2310 2225 914 680 2500 1630 5 1 36574394 834 -253.33 0.82 12 0.11 -9.00 2788.00 4600 20240502 -50.43 2225 20241121 2.47 4600 -50.43 20240502 2225 2.47 20241121 4600 -50.43 20240502 2225 2.47 20241121 0.94 N 011690 2500 914 억 315875 N N 0 N 00 N
7 20241121 110256 57 100.00 KOSPI 신저가 전기.전자 N N N N N 2255 -20 5 -0.88 69426030 30856 50.33 2260 2300 2225 2955 1595 2275 2250.00 0.86 0 9675 2378 2326 2293 2241 2208 2310 2225 914 680 2500 1630 5 1 36574394 825 -250.56 0.81 12 0.08 -9.00 2788.00 4600 20240502 -50.98 2225 20241121 1.35 4600 -50.98 20240502 2225 1.35 20241121 4600 -50.98 20240502 2225 1.35 20241121 0.94 N 011690 2500 914 억 315875 N N 0 N 00 N
8 20241121 100258 57 100.00 KOSPI 신저가 전기.전자 N N N N N 2255 -20 5 -0.88 31822510 14071 22.95 2260 2300 2250 2955 1595 2275 2261.57 0.86 0 1708 2378 2326 2293 2241 2208 2310 2225 914 680 2500 1630 5 1 36574394 825 -250.56 0.81 12 0.04 -9.00 2788.00 4600 20240502 -50.98 2250 20241121 0.22 4600 -50.98 20240502 2250 0.22 20241121 4600 -50.98 20240502 2250 0.22 20241121 0.94 N 011690 2500 914 억 315875 N N 0 N 00 N
9 20241121 090256 57 100.00 KOSPI 전기.전자 N N N N N 2260 -15 5 -0.66 946940 419 0.68 2260 2260 2260 2955 1595 2275 2260.00 0.86 0 -62 2378 2326 2293 2241 2208 2310 2225 914 680 2500 1630 5 1 36574394 827 -251.11 0.81 12 0.00 -9.00 2788.00 4600 20240502 -50.87 2255 20241115 0.22 4600 -50.87 20240502 2255 0.22 20241115 4600 -50.87 20240502 2255 0.22 20241115 0.94 N 011690 2500 914 억 315875 N N 0 N 00 N
10 20241120 160255 57 100.00 KOSPI 전기.전자 N N N N N 2275 -75 5 -3.19 138959690 60648 64.50 2340 2345 2260 3055 1645 2350 2291.25 0.87 0 1097 2416 2382 2336 2302 2256 2390 2310 914 705 2500 1690 5 1 36574394 832 -252.78 0.82 12 0.17 -9.00 2788.00 4600 20240502 -50.54 2255 20241115 0.89 4600 -50.54 20240502 2255 0.89 20241115 4600 -50.54 20240502 2255 0.89 20241115 0.92 N 011690 2500 914 억 319188 N N 0 N 00 N
11 20241120 150259 57 100.00 KOSPI 전기.전자 N N N N N 2295 -55 5 -2.34 125937835 54939 58.43 2340 2345 2260 3055 1645 2350 2292.32 0.87 0 1252 2416 2382 2336 2302 2256 2390 2310 914 705 2500 1690 5 1 36574394 839 -255.00 0.82 12 0.15 -9.00 2788.00 4600 20240502 -50.11 2255 20241115 1.77 4600 -50.11 20240502 2255 1.77 20241115 4600 -50.11 20240502 2255 1.77 20241115 0.92 N 011690 2500 914 억 319188 N N 0 N 00 N
12 20241120 140300 57 100.00 KOSPI 전기.전자 N N N N N 2300 -50 5 -2.13 87210605 38061 40.48 2340 2345 2260 3055 1645 2350 2291.34 0.87 0 -5637 2416 2382 2336 2302 2256 2390 2310 914 705 2500 1690 5 1 36574394 841 -255.56 0.82 12 0.10 -9.00 2788.00 4600 20240502 -50.00 2255 20241115 2.00 4600 -50.00 20240502 2255 2.00 20241115 4600 -50.00 20240502 2255 2.00 20241115 0.92 N 011690 2500 914 억 319188 N N 0 N 00 N