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
014910/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
20241121,160310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1125,-13,5,-1.14,16337984,14484,48.65,1137,1137,1118,1479,797,1138,1128.02,0.85,0,1082,1158,1148,1129,1119,1100,1153,1124,112,341,500,790,1,1,22460985,253,-15.85,0.68,12,0.06,-71.00,1659.00,1890,20240507,-40.48,1072,20240805,4.94,1890,-40.48,20240507,1072,4.94,20240805,1890,-40.48,20240507,1072,4.94,20240805,1.10,N,014910,500,112 억,,189940,N,N,1,N,00,N
20241121,150316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1125,-13,5,-1.14,14076710,12474,41.90,1137,1137,1118,1479,797,1138,1128.48,0.85,0,1367,1158,1148,1129,1119,1100,1153,1124,112,341,500,790,1,1,22460985,253,-15.85,0.68,12,0.06,-71.00,1659.00,1890,20240507,-40.48,1072,20240805,4.94,1890,-40.48,20240507,1072,4.94,20240805,1890,-40.48,20240507,1072,4.94,20240805,1.10,N,014910,500,112 억,,189940,N,N,1,N,00,N
20241121,140316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1132,-6,5,-0.53,12779200,11322,38.03,1137,1137,1118,1479,797,1138,1128.71,0.85,0,1367,1158,1148,1129,1119,1100,1153,1124,112,341,500,790,1,1,22460985,254,-15.94,0.68,12,0.05,-71.00,1659.00,1890,20240507,-40.11,1072,20240805,5.60,1890,-40.11,20240507,1072,5.60,20240805,1890,-40.11,20240507,1072,5.60,20240805,1.10,N,014910,500,112 억,,189940,N,N,1,N,00,N
20241121,130314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1132,-6,5,-0.53,11949231,10588,35.56,1137,1137,1118,1479,797,1138,1128.56,0.85,0,1367,1158,1148,1129,1119,1100,1153,1124,112,341,500,790,1,1,22460985,254,-15.94,0.68,12,0.05,-71.00,1659.00,1890,20240507,-40.11,1072,20240805,5.60,1890,-40.11,20240507,1072,5.60,20240805,1890,-40.11,20240507,1072,5.60,20240805,1.10,N,014910,500,112 억,,189940,N,N,1,N,00,N
20241121,120314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1132,-6,5,-0.53,11915271,10558,35.46,1137,1137,1118,1479,797,1138,1128.55,0.85,0,1367,1158,1148,1129,1119,1100,1153,1124,112,341,500,790,1,1,22460985,254,-15.94,0.68,12,0.05,-71.00,1659.00,1890,20240507,-40.11,1072,20240805,5.60,1890,-40.11,20240507,1072,5.60,20240805,1890,-40.11,20240507,1072,5.60,20240805,1.10,N,014910,500,112 억,,189940,N,N,1,N,00,N
20241121,110313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1126,-12,5,-1.05,10768895,9540,32.04,1137,1137,1118,1479,797,1138,1128.81,0.85,0,483,1158,1148,1129,1119,1100,1153,1124,112,341,500,790,1,1,22460985,253,-15.86,0.68,12,0.04,-71.00,1659.00,1890,20240507,-40.42,1072,20240805,5.04,1890,-40.42,20240507,1072,5.04,20240805,1890,-40.42,20240507,1072,5.04,20240805,1.10,N,014910,500,112 억,,189940,N,N,1,N,00,N
20241121,100314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1132,-6,5,-0.53,7998660,7091,23.82,1137,1137,1118,1479,797,1138,1128.00,0.85,0,483,1158,1148,1129,1119,1100,1153,1124,112,341,500,790,1,1,22460985,254,-15.94,0.68,12,0.03,-71.00,1659.00,1890,20240507,-40.11,1072,20240805,5.60,1890,-40.11,20240507,1072,5.60,20240805,1890,-40.11,20240507,1072,5.60,20240805,1.10,N,014910,500,112 억,,189940,N,N,1,N,00,N
20241121,090313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1137,-1,5,-0.09,1683897,1481,4.97,1137,1137,1137,1479,797,1138,1137.00,0.85,0,-6,1158,1148,1129,1119,1100,1153,1124,112,341,500,790,1,1,22460985,255,-16.01,0.69,12,0.01,-71.00,1659.00,1890,20240507,-39.84,1072,20240805,6.06,1890,-39.84,20240507,1072,6.06,20240805,1890,-39.84,20240507,1072,6.06,20240805,1.10,N,014910,500,112 억,,189940,N,N,1,N,00,N
20241120,160311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1138,4,2,0.35,33606790,29773,56.10,1123,1139,1110,1474,794,1134,1128.77,0.86,0,-2151,1162,1147,1124,1109,1086,1155,1117,112,340,500,790,1,1,22460985,256,-16.03,0.69,12,0.13,-71.00,1659.00,1890,20240507,-39.79,1072,20240805,6.16,1890,-39.79,20240507,1072,6.16,20240805,1890,-39.79,20240507,1072,6.16,20240805,1.12,N,014910,500,112 억,,192091,N,N,1,N,00,N
20241120,150316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1130,-4,5,-0.35,29311134,25984,48.96,1123,1139,1110,1474,794,1134,1128.05,0.86,0,-1844,1162,1147,1124,1109,1086,1155,1117,112,340,500,790,1,1,22460985,254,-15.92,0.68,12,0.12,-71.00,1659.00,1890,20240507,-40.21,1072,20240805,5.41,1890,-40.21,20240507,1072,5.41,20240805,1890,-40.21,20240507,1072,5.41,20240805,1.12,N,014910,500,112 억,,192091,N,N,0,N,00,N
20241120,140316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1138,4,2,0.35,11077570,9814,18.49,1123,1139,1110,1474,794,1134,1128.75,0.86,0,-944,1162,1147,1124,1109,1086,1155,1117,112,340,500,790,1,1,22460985,256,-16.03,0.69,12,0.04,-71.00,1659.00,1890,20240507,-39.79,1072,20240805,6.16,1890,-39.79,20240507,1072,6.16,20240805,1890,-39.79,20240507,1072,6.16,20240805,1.12,N,014910,500,112 억,,192091,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 160310 57 100.00 KOSPI 전기.전자 N N N N N 1125 -13 5 -1.14 16337984 14484 48.65 1137 1137 1118 1479 797 1138 1128.02 0.85 0 1082 1158 1148 1129 1119 1100 1153 1124 112 341 500 790 1 1 22460985 253 -15.85 0.68 12 0.06 -71.00 1659.00 1890 20240507 -40.48 1072 20240805 4.94 1890 -40.48 20240507 1072 4.94 20240805 1890 -40.48 20240507 1072 4.94 20240805 1.10 N 014910 500 112 억 189940 N N 1 N 00 N
3 20241121 150316 57 100.00 KOSPI 전기.전자 N N N N N 1125 -13 5 -1.14 14076710 12474 41.90 1137 1137 1118 1479 797 1138 1128.48 0.85 0 1367 1158 1148 1129 1119 1100 1153 1124 112 341 500 790 1 1 22460985 253 -15.85 0.68 12 0.06 -71.00 1659.00 1890 20240507 -40.48 1072 20240805 4.94 1890 -40.48 20240507 1072 4.94 20240805 1890 -40.48 20240507 1072 4.94 20240805 1.10 N 014910 500 112 억 189940 N N 1 N 00 N
4 20241121 140316 57 100.00 KOSPI 전기.전자 N N N N N 1132 -6 5 -0.53 12779200 11322 38.03 1137 1137 1118 1479 797 1138 1128.71 0.85 0 1367 1158 1148 1129 1119 1100 1153 1124 112 341 500 790 1 1 22460985 254 -15.94 0.68 12 0.05 -71.00 1659.00 1890 20240507 -40.11 1072 20240805 5.60 1890 -40.11 20240507 1072 5.60 20240805 1890 -40.11 20240507 1072 5.60 20240805 1.10 N 014910 500 112 억 189940 N N 1 N 00 N
5 20241121 130314 57 100.00 KOSPI 전기.전자 N N N N N 1132 -6 5 -0.53 11949231 10588 35.56 1137 1137 1118 1479 797 1138 1128.56 0.85 0 1367 1158 1148 1129 1119 1100 1153 1124 112 341 500 790 1 1 22460985 254 -15.94 0.68 12 0.05 -71.00 1659.00 1890 20240507 -40.11 1072 20240805 5.60 1890 -40.11 20240507 1072 5.60 20240805 1890 -40.11 20240507 1072 5.60 20240805 1.10 N 014910 500 112 억 189940 N N 1 N 00 N
6 20241121 120314 57 100.00 KOSPI 전기.전자 N N N N N 1132 -6 5 -0.53 11915271 10558 35.46 1137 1137 1118 1479 797 1138 1128.55 0.85 0 1367 1158 1148 1129 1119 1100 1153 1124 112 341 500 790 1 1 22460985 254 -15.94 0.68 12 0.05 -71.00 1659.00 1890 20240507 -40.11 1072 20240805 5.60 1890 -40.11 20240507 1072 5.60 20240805 1890 -40.11 20240507 1072 5.60 20240805 1.10 N 014910 500 112 억 189940 N N 1 N 00 N
7 20241121 110313 57 100.00 KOSPI 전기.전자 N N N N N 1126 -12 5 -1.05 10768895 9540 32.04 1137 1137 1118 1479 797 1138 1128.81 0.85 0 483 1158 1148 1129 1119 1100 1153 1124 112 341 500 790 1 1 22460985 253 -15.86 0.68 12 0.04 -71.00 1659.00 1890 20240507 -40.42 1072 20240805 5.04 1890 -40.42 20240507 1072 5.04 20240805 1890 -40.42 20240507 1072 5.04 20240805 1.10 N 014910 500 112 억 189940 N N 1 N 00 N
8 20241121 100314 57 100.00 KOSPI 전기.전자 N N N N N 1132 -6 5 -0.53 7998660 7091 23.82 1137 1137 1118 1479 797 1138 1128.00 0.85 0 483 1158 1148 1129 1119 1100 1153 1124 112 341 500 790 1 1 22460985 254 -15.94 0.68 12 0.03 -71.00 1659.00 1890 20240507 -40.11 1072 20240805 5.60 1890 -40.11 20240507 1072 5.60 20240805 1890 -40.11 20240507 1072 5.60 20240805 1.10 N 014910 500 112 억 189940 N N 1 N 00 N
9 20241121 090313 57 100.00 KOSPI 전기.전자 N N N N N 1137 -1 5 -0.09 1683897 1481 4.97 1137 1137 1137 1479 797 1138 1137.00 0.85 0 -6 1158 1148 1129 1119 1100 1153 1124 112 341 500 790 1 1 22460985 255 -16.01 0.69 12 0.01 -71.00 1659.00 1890 20240507 -39.84 1072 20240805 6.06 1890 -39.84 20240507 1072 6.06 20240805 1890 -39.84 20240507 1072 6.06 20240805 1.10 N 014910 500 112 억 189940 N N 1 N 00 N
10 20241120 160311 57 100.00 KOSPI 전기.전자 N N N N N 1138 4 2 0.35 33606790 29773 56.10 1123 1139 1110 1474 794 1134 1128.77 0.86 0 -2151 1162 1147 1124 1109 1086 1155 1117 112 340 500 790 1 1 22460985 256 -16.03 0.69 12 0.13 -71.00 1659.00 1890 20240507 -39.79 1072 20240805 6.16 1890 -39.79 20240507 1072 6.16 20240805 1890 -39.79 20240507 1072 6.16 20240805 1.12 N 014910 500 112 억 192091 N N 1 N 00 N
11 20241120 150316 57 100.00 KOSPI 전기.전자 N N N N N 1130 -4 5 -0.35 29311134 25984 48.96 1123 1139 1110 1474 794 1134 1128.05 0.86 0 -1844 1162 1147 1124 1109 1086 1155 1117 112 340 500 790 1 1 22460985 254 -15.92 0.68 12 0.12 -71.00 1659.00 1890 20240507 -40.21 1072 20240805 5.41 1890 -40.21 20240507 1072 5.41 20240805 1890 -40.21 20240507 1072 5.41 20240805 1.12 N 014910 500 112 억 192091 N N 0 N 00 N
12 20241120 140316 57 100.00 KOSPI 전기.전자 N N N N N 1138 4 2 0.35 11077570 9814 18.49 1123 1139 1110 1474 794 1134 1128.75 0.86 0 -944 1162 1147 1124 1109 1086 1155 1117 112 340 500 790 1 1 22460985 256 -16.03 0.69 12 0.04 -71.00 1659.00 1890 20240507 -39.79 1072 20240805 6.16 1890 -39.79 20240507 1072 6.16 20240805 1890 -39.79 20240507 1072 6.16 20240805 1.12 N 014910 500 112 억 192091 N N 0 N 00 N