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
015260/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
20241121,160312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,662,59,2,9.78,207506513,311587,411.67,601,718,600,783,423,603,665.97,0.00,0,-22043,667,634,616,583,565,651,600,226,180,500,420,1,1,45116894,299,-3.04,0.91,12,0.69,-218.00,726.00,1891,20231121,-64.99,563,20241119,17.58,1650,-59.88,20240105,563,17.58,20241119,1891,-64.99,20231121,563,17.58,20241119,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20241121,150317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,665,62,2,10.28,201205377,302001,399.00,601,718,600,783,423,603,666.24,0.00,0,-20811,667,634,616,583,565,651,600,226,180,500,420,1,1,45116894,300,-3.05,0.92,12,0.67,-218.00,726.00,1891,20231121,-64.83,563,20241119,18.12,1650,-59.70,20240105,563,18.12,20241119,1891,-64.83,20231121,563,18.12,20241119,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20241121,140317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,665,62,2,10.28,198231180,297527,393.09,601,718,600,783,423,603,666.26,0.00,0,-20655,667,634,616,583,565,651,600,226,180,500,420,1,1,45116894,300,-3.05,0.92,12,0.66,-218.00,726.00,1891,20231121,-64.83,563,20241119,18.12,1650,-59.70,20240105,563,18.12,20241119,1891,-64.83,20231121,563,18.12,20241119,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20241121,130316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,659,56,2,9.29,163093873,245419,324.25,601,718,600,783,423,603,664.55,0.00,0,-19911,667,634,616,583,565,651,600,226,180,500,420,1,1,45116894,297,-3.02,0.91,12,0.54,-218.00,726.00,1891,20231121,-65.15,563,20241119,17.05,1650,-60.06,20240105,563,17.05,20241119,1891,-65.15,20231121,563,17.05,20241119,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20241121,120315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,633,30,2,4.98,154823005,232768,307.53,601,718,600,783,423,603,665.14,0.00,0,-18876,667,634,616,583,565,651,600,226,180,500,420,1,1,45116894,286,-2.90,0.87,12,0.52,-218.00,726.00,1891,20231121,-66.53,563,20241119,12.43,1650,-61.64,20240105,563,12.43,20241119,1891,-66.53,20231121,563,12.43,20241119,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20241121,110315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,644,41,2,6.80,146835706,220149,290.86,601,718,600,783,423,603,666.98,0.00,0,-20023,667,634,616,583,565,651,600,226,180,500,420,1,1,45116894,291,-2.95,0.89,12,0.49,-218.00,726.00,1891,20231121,-65.94,563,20241119,14.39,1650,-60.97,20240105,563,14.39,20241119,1891,-65.94,20231121,563,14.39,20241119,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20241121,100316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,635,32,2,5.31,16350791,26362,34.83,601,648,600,783,423,603,620.24,0.00,0,1820,667,634,616,583,565,651,600,226,180,500,420,1,1,45116894,286,-2.91,0.87,12,0.06,-218.00,726.00,1891,20231121,-66.42,563,20241119,12.79,1650,-61.52,20240105,563,12.79,20241119,1891,-66.42,20231121,563,12.79,20241119,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20241121,090314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,614,11,2,1.82,3953286,6493,8.58,601,621,600,783,423,603,608.85,0.00,0,2510,667,634,616,583,565,651,600,226,180,500,420,1,1,45116894,277,-2.82,0.85,12,0.01,-218.00,726.00,1891,20231121,-67.53,563,20241119,9.06,1650,-62.79,20240105,563,9.06,20241119,1891,-67.53,20231121,563,9.06,20241119,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20241120,160313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,603,-2,5,-0.33,47231799,75311,36.43,598,649,598,786,424,605,627.16,0.00,0,2013,695,649,606,560,517,628,539,226,181,500,420,1,1,45116894,272,-2.77,0.83,12,0.17,-218.00,726.00,1891,20231121,-68.11,563,20241119,7.10,1650,-63.45,20240105,563,7.10,20241119,1891,-68.11,20231121,563,7.10,20241119,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20241120,150317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,629,24,2,3.97,43500839,69168,33.46,598,649,598,786,424,605,628.92,0.00,0,1745,695,649,606,560,517,628,539,226,181,500,420,1,1,45116894,284,-2.89,0.87,12,0.15,-218.00,726.00,1891,20231121,-66.74,563,20241119,11.72,1650,-61.88,20240105,563,11.72,20241119,1891,-66.74,20231121,563,11.72,20241119,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N
20241120,140318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,643,38,2,6.28,30188991,48420,23.42,598,647,598,786,424,605,623.48,0.00,0,-351,695,649,606,560,517,628,539,226,181,500,420,1,1,45116894,290,-2.95,0.89,12,0.11,-218.00,726.00,1891,20231121,-66.00,563,20241119,14.21,1650,-61.03,20240105,563,14.21,20241119,1891,-66.00,20231121,563,14.21,20241119,0.01,N,015260,500,225 억,,0,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 160312 57 100.00 KOSPI 전기.전자 N N N N N 662 59 2 9.78 207506513 311587 411.67 601 718 600 783 423 603 665.97 0.00 0 -22043 667 634 616 583 565 651 600 226 180 500 420 1 1 45116894 299 -3.04 0.91 12 0.69 -218.00 726.00 1891 20231121 -64.99 563 20241119 17.58 1650 -59.88 20240105 563 17.58 20241119 1891 -64.99 20231121 563 17.58 20241119 0.01 N 015260 500 225 억 0 N N 0 N 00 N
3 20241121 150317 57 100.00 KOSPI 전기.전자 N N N N N 665 62 2 10.28 201205377 302001 399.00 601 718 600 783 423 603 666.24 0.00 0 -20811 667 634 616 583 565 651 600 226 180 500 420 1 1 45116894 300 -3.05 0.92 12 0.67 -218.00 726.00 1891 20231121 -64.83 563 20241119 18.12 1650 -59.70 20240105 563 18.12 20241119 1891 -64.83 20231121 563 18.12 20241119 0.01 N 015260 500 225 억 0 N N 0 N 00 N
4 20241121 140317 57 100.00 KOSPI 전기.전자 N N N N N 665 62 2 10.28 198231180 297527 393.09 601 718 600 783 423 603 666.26 0.00 0 -20655 667 634 616 583 565 651 600 226 180 500 420 1 1 45116894 300 -3.05 0.92 12 0.66 -218.00 726.00 1891 20231121 -64.83 563 20241119 18.12 1650 -59.70 20240105 563 18.12 20241119 1891 -64.83 20231121 563 18.12 20241119 0.01 N 015260 500 225 억 0 N N 0 N 00 N
5 20241121 130316 57 100.00 KOSPI 전기.전자 N N N N N 659 56 2 9.29 163093873 245419 324.25 601 718 600 783 423 603 664.55 0.00 0 -19911 667 634 616 583 565 651 600 226 180 500 420 1 1 45116894 297 -3.02 0.91 12 0.54 -218.00 726.00 1891 20231121 -65.15 563 20241119 17.05 1650 -60.06 20240105 563 17.05 20241119 1891 -65.15 20231121 563 17.05 20241119 0.01 N 015260 500 225 억 0 N N 0 N 00 N
6 20241121 120315 57 100.00 KOSPI 전기.전자 N N N N N 633 30 2 4.98 154823005 232768 307.53 601 718 600 783 423 603 665.14 0.00 0 -18876 667 634 616 583 565 651 600 226 180 500 420 1 1 45116894 286 -2.90 0.87 12 0.52 -218.00 726.00 1891 20231121 -66.53 563 20241119 12.43 1650 -61.64 20240105 563 12.43 20241119 1891 -66.53 20231121 563 12.43 20241119 0.01 N 015260 500 225 억 0 N N 0 N 00 N
7 20241121 110315 57 100.00 KOSPI 전기.전자 N N N N N 644 41 2 6.80 146835706 220149 290.86 601 718 600 783 423 603 666.98 0.00 0 -20023 667 634 616 583 565 651 600 226 180 500 420 1 1 45116894 291 -2.95 0.89 12 0.49 -218.00 726.00 1891 20231121 -65.94 563 20241119 14.39 1650 -60.97 20240105 563 14.39 20241119 1891 -65.94 20231121 563 14.39 20241119 0.01 N 015260 500 225 억 0 N N 0 N 00 N
8 20241121 100316 57 100.00 KOSPI 전기.전자 N N N N N 635 32 2 5.31 16350791 26362 34.83 601 648 600 783 423 603 620.24 0.00 0 1820 667 634 616 583 565 651 600 226 180 500 420 1 1 45116894 286 -2.91 0.87 12 0.06 -218.00 726.00 1891 20231121 -66.42 563 20241119 12.79 1650 -61.52 20240105 563 12.79 20241119 1891 -66.42 20231121 563 12.79 20241119 0.01 N 015260 500 225 억 0 N N 0 N 00 N
9 20241121 090314 57 100.00 KOSPI 전기.전자 N N N N N 614 11 2 1.82 3953286 6493 8.58 601 621 600 783 423 603 608.85 0.00 0 2510 667 634 616 583 565 651 600 226 180 500 420 1 1 45116894 277 -2.82 0.85 12 0.01 -218.00 726.00 1891 20231121 -67.53 563 20241119 9.06 1650 -62.79 20240105 563 9.06 20241119 1891 -67.53 20231121 563 9.06 20241119 0.01 N 015260 500 225 억 0 N N 0 N 00 N
10 20241120 160313 57 100.00 KOSPI 전기.전자 N N N N N 603 -2 5 -0.33 47231799 75311 36.43 598 649 598 786 424 605 627.16 0.00 0 2013 695 649 606 560 517 628 539 226 181 500 420 1 1 45116894 272 -2.77 0.83 12 0.17 -218.00 726.00 1891 20231121 -68.11 563 20241119 7.10 1650 -63.45 20240105 563 7.10 20241119 1891 -68.11 20231121 563 7.10 20241119 0.01 N 015260 500 225 억 0 N N 0 N 00 N
11 20241120 150317 57 100.00 KOSPI 전기.전자 N N N N N 629 24 2 3.97 43500839 69168 33.46 598 649 598 786 424 605 628.92 0.00 0 1745 695 649 606 560 517 628 539 226 181 500 420 1 1 45116894 284 -2.89 0.87 12 0.15 -218.00 726.00 1891 20231121 -66.74 563 20241119 11.72 1650 -61.88 20240105 563 11.72 20241119 1891 -66.74 20231121 563 11.72 20241119 0.01 N 015260 500 225 억 0 N N 0 N 00 N
12 20241120 140318 57 100.00 KOSPI 전기.전자 N N N N N 643 38 2 6.28 30188991 48420 23.42 598 647 598 786 424 605 623.48 0.00 0 -351 695 649 606 560 517 628 539 226 181 500 420 1 1 45116894 290 -2.95 0.89 12 0.11 -218.00 726.00 1891 20231121 -66.00 563 20241119 14.21 1650 -61.03 20240105 563 14.21 20241119 1891 -66.00 20231121 563 14.21 20241119 0.01 N 015260 500 225 억 0 N N 0 N 00 N