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
011930/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
20241121,160255,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1200,-5,5,-0.41,518025407,432161,92.21,1196,1209,1188,1566,844,1205,1198.67,4.37,0,-12324,1229,1216,1208,1195,1187,1213,1192,1030,361,500,890,1,1,205848151,2470,15.19,1.00,12,0.21,79.00,1196.00,2590,20240405,-53.67,1166,20241115,2.92,2590,-53.67,20240405,1166,2.92,20241115,2590,-53.67,20240405,1166,2.92,20241115,2.68,N,011930,500,1030 억,,9001028,N,N,257,N,00,N
20241121,150301,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1201,-4,5,-0.33,439839985,366921,78.29,1196,1209,1188,1566,844,1205,1198.71,4.37,0,2683,1229,1216,1208,1195,1187,1213,1192,1030,361,500,890,1,1,205848151,2472,15.20,1.00,12,0.18,79.00,1196.00,2590,20240405,-53.63,1166,20241115,3.00,2590,-53.63,20240405,1166,3.00,20241115,2590,-53.63,20240405,1166,3.00,20241115,2.68,N,011930,500,1030 억,,9001028,N,N,4311,N,00,N
20241121,140259,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1203,-2,5,-0.17,389189700,324761,69.29,1196,1209,1188,1566,844,1205,1198.37,4.37,0,3713,1229,1216,1208,1195,1187,1213,1192,1030,361,500,890,1,1,205848151,2476,15.23,1.01,12,0.16,79.00,1196.00,2590,20240405,-53.55,1166,20241115,3.17,2590,-53.55,20240405,1166,3.17,20241115,2590,-53.55,20240405,1166,3.17,20241115,2.68,N,011930,500,1030 억,,9001028,N,N,4311,N,00,N
20241121,130259,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1200,-5,5,-0.41,312506527,261072,55.70,1196,1209,1188,1566,844,1205,1196.98,4.37,0,-33855,1229,1216,1208,1195,1187,1213,1192,1030,361,500,890,1,1,205848151,2470,15.19,1.00,12,0.13,79.00,1196.00,2590,20240405,-53.67,1166,20241115,2.92,2590,-53.67,20240405,1166,2.92,20241115,2590,-53.67,20240405,1166,2.92,20241115,2.68,N,011930,500,1030 억,,9001028,N,N,4311,N,00,N
20241121,120258,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1202,-3,5,-0.25,261096381,218174,46.55,1196,1209,1188,1566,844,1205,1196.70,4.37,0,-29417,1229,1216,1208,1195,1187,1213,1192,1030,361,500,890,1,1,205848151,2474,15.22,1.01,12,0.11,79.00,1196.00,2590,20240405,-53.59,1166,20241115,3.09,2590,-53.59,20240405,1166,3.09,20241115,2590,-53.59,20240405,1166,3.09,20241115,2.68,N,011930,500,1030 억,,9001028,N,N,4311,N,00,N
20241121,110258,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1198,-7,5,-0.58,228010584,190601,40.67,1196,1209,1188,1566,844,1205,1196.23,4.37,0,-36545,1229,1216,1208,1195,1187,1213,1192,1030,361,500,890,1,1,205848151,2466,15.16,1.00,12,0.09,79.00,1196.00,2590,20240405,-53.75,1166,20241115,2.74,2590,-53.75,20240405,1166,2.74,20241115,2590,-53.75,20240405,1166,2.74,20241115,2.68,N,011930,500,1030 억,,9001028,N,N,4311,N,00,N
20241121,100259,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1209,4,2,0.33,210110520,175688,37.49,1196,1209,1188,1566,844,1205,1195.88,4.37,0,-33454,1229,1216,1208,1195,1187,1213,1192,1030,361,500,890,1,1,205848151,2489,15.30,1.01,12,0.09,79.00,1196.00,2590,20240405,-53.32,1166,20241115,3.69,2590,-53.32,20240405,1166,3.69,20241115,2590,-53.32,20240405,1166,3.69,20241115,2.68,N,011930,500,1030 억,,9001028,N,N,4311,N,00,N
20241121,090258,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1202,-3,5,-0.25,21004563,17551,3.74,1196,1203,1196,1566,844,1205,1196.28,4.37,0,-640,1229,1216,1208,1195,1187,1213,1192,1030,361,500,890,1,1,205848151,2474,15.22,1.01,12,0.01,79.00,1196.00,2590,20240405,-53.59,1166,20241115,3.09,2590,-53.59,20240405,1166,3.09,20241115,2590,-53.59,20240405,1166,3.09,20241115,2.68,N,011930,500,1030 억,,9001028,N,N,4311,N,00,N
20241120,160257,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1205,-13,5,-1.07,564719044,467234,74.16,1214,1221,1200,1583,853,1218,1208.65,4.42,0,-78946,1244,1231,1219,1206,1194,1225,1200,1030,365,500,900,1,1,205848151,2480,15.25,1.01,12,0.23,79.00,1196.00,2590,20240405,-53.47,1166,20241115,3.34,2590,-53.47,20240405,1166,3.34,20241115,2590,-53.47,20240405,1166,3.34,20241115,2.67,N,011930,500,1030 억,,9090452,N,N,4311,N,00,N
20241120,150301,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1208,-10,5,-0.82,505022342,417740,66.31,1214,1221,1200,1583,853,1218,1208.94,4.42,0,-59357,1244,1231,1219,1206,1194,1225,1200,1030,365,500,900,1,1,205848151,2487,15.29,1.01,12,0.20,79.00,1196.00,2590,20240405,-53.36,1166,20241115,3.60,2590,-53.36,20240405,1166,3.60,20241115,2590,-53.36,20240405,1166,3.60,20241115,2.67,N,011930,500,1030 억,,9090452,N,N,7605,N,00,N
20241120,140301,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1213,-5,5,-0.41,444308426,367566,58.34,1214,1221,1200,1583,853,1218,1208.79,4.42,0,-29102,1244,1231,1219,1206,1194,1225,1200,1030,365,500,900,1,1,205848151,2497,15.35,1.01,12,0.18,79.00,1196.00,2590,20240405,-53.17,1166,20241115,4.03,2590,-53.17,20240405,1166,4.03,20241115,2590,-53.17,20240405,1166,4.03,20241115,2.67,N,011930,500,1030 억,,9090452,N,N,7605,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 160255 55 40.00 KOSPI 전기.전자 N N N Y 40 N 1200 -5 5 -0.41 518025407 432161 92.21 1196 1209 1188 1566 844 1205 1198.67 4.37 0 -12324 1229 1216 1208 1195 1187 1213 1192 1030 361 500 890 1 1 205848151 2470 15.19 1.00 12 0.21 79.00 1196.00 2590 20240405 -53.67 1166 20241115 2.92 2590 -53.67 20240405 1166 2.92 20241115 2590 -53.67 20240405 1166 2.92 20241115 2.68 N 011930 500 1030 억 9001028 N N 257 N 00 N
3 20241121 150301 55 40.00 KOSPI 전기.전자 N N N Y 40 N 1201 -4 5 -0.33 439839985 366921 78.29 1196 1209 1188 1566 844 1205 1198.71 4.37 0 2683 1229 1216 1208 1195 1187 1213 1192 1030 361 500 890 1 1 205848151 2472 15.20 1.00 12 0.18 79.00 1196.00 2590 20240405 -53.63 1166 20241115 3.00 2590 -53.63 20240405 1166 3.00 20241115 2590 -53.63 20240405 1166 3.00 20241115 2.68 N 011930 500 1030 억 9001028 N N 4311 N 00 N
4 20241121 140259 55 40.00 KOSPI 전기.전자 N N N Y 40 N 1203 -2 5 -0.17 389189700 324761 69.29 1196 1209 1188 1566 844 1205 1198.37 4.37 0 3713 1229 1216 1208 1195 1187 1213 1192 1030 361 500 890 1 1 205848151 2476 15.23 1.01 12 0.16 79.00 1196.00 2590 20240405 -53.55 1166 20241115 3.17 2590 -53.55 20240405 1166 3.17 20241115 2590 -53.55 20240405 1166 3.17 20241115 2.68 N 011930 500 1030 억 9001028 N N 4311 N 00 N
5 20241121 130259 55 40.00 KOSPI 전기.전자 N N N Y 40 N 1200 -5 5 -0.41 312506527 261072 55.70 1196 1209 1188 1566 844 1205 1196.98 4.37 0 -33855 1229 1216 1208 1195 1187 1213 1192 1030 361 500 890 1 1 205848151 2470 15.19 1.00 12 0.13 79.00 1196.00 2590 20240405 -53.67 1166 20241115 2.92 2590 -53.67 20240405 1166 2.92 20241115 2590 -53.67 20240405 1166 2.92 20241115 2.68 N 011930 500 1030 억 9001028 N N 4311 N 00 N
6 20241121 120258 55 40.00 KOSPI 전기.전자 N N N Y 40 N 1202 -3 5 -0.25 261096381 218174 46.55 1196 1209 1188 1566 844 1205 1196.70 4.37 0 -29417 1229 1216 1208 1195 1187 1213 1192 1030 361 500 890 1 1 205848151 2474 15.22 1.01 12 0.11 79.00 1196.00 2590 20240405 -53.59 1166 20241115 3.09 2590 -53.59 20240405 1166 3.09 20241115 2590 -53.59 20240405 1166 3.09 20241115 2.68 N 011930 500 1030 억 9001028 N N 4311 N 00 N
7 20241121 110258 55 40.00 KOSPI 전기.전자 N N N Y 40 N 1198 -7 5 -0.58 228010584 190601 40.67 1196 1209 1188 1566 844 1205 1196.23 4.37 0 -36545 1229 1216 1208 1195 1187 1213 1192 1030 361 500 890 1 1 205848151 2466 15.16 1.00 12 0.09 79.00 1196.00 2590 20240405 -53.75 1166 20241115 2.74 2590 -53.75 20240405 1166 2.74 20241115 2590 -53.75 20240405 1166 2.74 20241115 2.68 N 011930 500 1030 억 9001028 N N 4311 N 00 N
8 20241121 100259 55 40.00 KOSPI 전기.전자 N N N Y 40 N 1209 4 2 0.33 210110520 175688 37.49 1196 1209 1188 1566 844 1205 1195.88 4.37 0 -33454 1229 1216 1208 1195 1187 1213 1192 1030 361 500 890 1 1 205848151 2489 15.30 1.01 12 0.09 79.00 1196.00 2590 20240405 -53.32 1166 20241115 3.69 2590 -53.32 20240405 1166 3.69 20241115 2590 -53.32 20240405 1166 3.69 20241115 2.68 N 011930 500 1030 억 9001028 N N 4311 N 00 N
9 20241121 090258 55 40.00 KOSPI 전기.전자 N N N Y 40 N 1202 -3 5 -0.25 21004563 17551 3.74 1196 1203 1196 1566 844 1205 1196.28 4.37 0 -640 1229 1216 1208 1195 1187 1213 1192 1030 361 500 890 1 1 205848151 2474 15.22 1.01 12 0.01 79.00 1196.00 2590 20240405 -53.59 1166 20241115 3.09 2590 -53.59 20240405 1166 3.09 20241115 2590 -53.59 20240405 1166 3.09 20241115 2.68 N 011930 500 1030 억 9001028 N N 4311 N 00 N
10 20241120 160257 55 40.00 KOSPI 전기.전자 N N N Y 40 N 1205 -13 5 -1.07 564719044 467234 74.16 1214 1221 1200 1583 853 1218 1208.65 4.42 0 -78946 1244 1231 1219 1206 1194 1225 1200 1030 365 500 900 1 1 205848151 2480 15.25 1.01 12 0.23 79.00 1196.00 2590 20240405 -53.47 1166 20241115 3.34 2590 -53.47 20240405 1166 3.34 20241115 2590 -53.47 20240405 1166 3.34 20241115 2.67 N 011930 500 1030 억 9090452 N N 4311 N 00 N
11 20241120 150301 55 40.00 KOSPI 전기.전자 N N N Y 40 N 1208 -10 5 -0.82 505022342 417740 66.31 1214 1221 1200 1583 853 1218 1208.94 4.42 0 -59357 1244 1231 1219 1206 1194 1225 1200 1030 365 500 900 1 1 205848151 2487 15.29 1.01 12 0.20 79.00 1196.00 2590 20240405 -53.36 1166 20241115 3.60 2590 -53.36 20240405 1166 3.60 20241115 2590 -53.36 20240405 1166 3.60 20241115 2.67 N 011930 500 1030 억 9090452 N N 7605 N 00 N
12 20241120 140301 55 40.00 KOSPI 전기.전자 N N N Y 40 N 1213 -5 5 -0.41 444308426 367566 58.34 1214 1221 1200 1583 853 1218 1208.79 4.42 0 -29102 1244 1231 1219 1206 1194 1225 1200 1030 365 500 900 1 1 205848151 2497 15.35 1.01 12 0.18 79.00 1196.00 2590 20240405 -53.17 1166 20241115 4.03 2590 -53.17 20240405 1166 4.03 20241115 2590 -53.17 20240405 1166 4.03 20241115 2.67 N 011930 500 1030 억 9090452 N N 7605 N 00 N