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
019180/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
20241121,160328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3220,5,2,0.16,180375310,56213,111.69,3215,3225,3185,4175,2255,3215,3208.78,2.25,0,4403,3238,3226,3208,3196,3178,3232,3202,90,960,500,2310,5,1,18000000,580,2.04,0.52,12,0.31,1579.00,6196.00,4230,20240228,-23.88,2930,20231114,9.90,4230,-23.88,20240228,2940,9.52,20241113,4230,-23.88,20240228,2940,9.52,20241113,1.36,N,019180,500,90 억,,405038,N,N,1,N,00,N
20241121,150334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3215,0,3,0.00,166813915,52000,103.32,3215,3225,3185,4175,2255,3215,3207.96,2.25,0,4961,3238,3226,3208,3196,3178,3232,3202,90,960,500,2310,5,1,18000000,579,2.04,0.52,12,0.29,1579.00,6196.00,4230,20240228,-24.00,2930,20231114,9.73,4230,-24.00,20240228,2940,9.35,20241113,4230,-24.00,20240228,2940,9.35,20241113,1.36,N,019180,500,90 억,,405038,N,N,1,N,00,N
20241121,140334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3220,5,2,0.16,141507615,44120,87.66,3215,3225,3185,4175,2255,3215,3207.33,2.25,0,5018,3238,3226,3208,3196,3178,3232,3202,90,960,500,2310,5,1,18000000,580,2.04,0.52,12,0.25,1579.00,6196.00,4230,20240228,-23.88,2930,20231114,9.90,4230,-23.88,20240228,2940,9.52,20241113,4230,-23.88,20240228,2940,9.52,20241113,1.36,N,019180,500,90 억,,405038,N,N,1,N,00,N
20241121,130332,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3210,-5,5,-0.16,84424440,26334,52.32,3215,3220,3185,4175,2255,3215,3205.91,2.25,0,1462,3238,3226,3208,3196,3178,3232,3202,90,960,500,2310,5,1,18000000,578,2.03,0.52,12,0.15,1579.00,6196.00,4230,20240228,-24.11,2930,20231114,9.56,4230,-24.11,20240228,2940,9.18,20241113,4230,-24.11,20240228,2940,9.18,20241113,1.36,N,019180,500,90 억,,405038,N,N,1,N,00,N
20241121,120331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3210,-5,5,-0.16,80670785,25165,50.00,3215,3220,3185,4175,2255,3215,3205.67,2.25,0,1495,3238,3226,3208,3196,3178,3232,3202,90,960,500,2310,5,1,18000000,578,2.03,0.52,12,0.14,1579.00,6196.00,4230,20240228,-24.11,2930,20231114,9.56,4230,-24.11,20240228,2940,9.18,20241113,4230,-24.11,20240228,2940,9.18,20241113,1.36,N,019180,500,90 억,,405038,N,N,1,N,00,N
20241121,110331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3215,0,3,0.00,70058285,21866,43.44,3215,3215,3185,4175,2255,3215,3203.98,2.25,0,1461,3238,3226,3208,3196,3178,3232,3202,90,960,500,2310,5,1,18000000,579,2.04,0.52,12,0.12,1579.00,6196.00,4230,20240228,-24.00,2930,20231114,9.73,4230,-24.00,20240228,2940,9.35,20241113,4230,-24.00,20240228,2940,9.35,20241113,1.36,N,019180,500,90 억,,405038,N,N,1,N,00,N
20241121,100333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3205,-10,5,-0.31,43574450,13609,27.04,3215,3215,3185,4175,2255,3215,3201.88,2.25,0,1036,3238,3226,3208,3196,3178,3232,3202,90,960,500,2310,5,1,18000000,577,2.03,0.52,12,0.08,1579.00,6196.00,4230,20240228,-24.23,2930,20231114,9.39,4230,-24.23,20240228,2940,9.01,20241113,4230,-24.23,20240228,2940,9.01,20241113,1.36,N,019180,500,90 억,,405038,N,N,1,N,00,N
20241121,090331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3210,-5,5,-0.16,485315,151,0.30,3215,3215,3210,4175,2255,3215,3214.01,2.25,0,-32,3238,3226,3208,3196,3178,3232,3202,90,960,500,2310,5,1,18000000,578,2.03,0.52,12,0.00,1579.00,6196.00,4230,20240228,-24.11,2930,20231114,9.56,4230,-24.11,20240228,2940,9.18,20241113,4230,-24.11,20240228,2940,9.18,20241113,1.36,N,019180,500,90 억,,405038,N,N,1,N,00,N
20241120,160329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3215,0,3,0.00,156904135,48964,100.49,3210,3220,3190,4175,2255,3215,3204.43,2.22,0,1050,3248,3231,3198,3181,3148,3240,3190,90,960,500,2310,5,1,18000000,579,2.04,0.52,12,0.27,1579.00,6196.00,4230,20240228,-24.00,2930,20231114,9.73,4230,-24.00,20240228,2940,9.35,20241113,4230,-24.00,20240228,2940,9.35,20241113,1.37,N,019180,500,90 억,,400129,N,N,1,N,00,N
20241120,150335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3215,0,3,0.00,139671855,43599,89.48,3210,3220,3190,4175,2255,3215,3203.51,2.22,0,501,3248,3231,3198,3181,3148,3240,3190,90,960,500,2310,5,1,18000000,579,2.04,0.52,12,0.24,1579.00,6196.00,4230,20240228,-24.00,2930,20231114,9.73,4230,-24.00,20240228,2940,9.35,20241113,4230,-24.00,20240228,2940,9.35,20241113,1.37,N,019180,500,90 억,,400129,N,N,0,N,00,N
20241120,140335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3205,-10,5,-0.31,121863455,38043,78.08,3210,3220,3190,4175,2255,3215,3203.25,2.22,0,35,3248,3231,3198,3181,3148,3240,3190,90,960,500,2310,5,1,18000000,577,2.03,0.52,12,0.21,1579.00,6196.00,4230,20240228,-24.23,2930,20231114,9.39,4230,-24.23,20240228,2940,9.01,20241113,4230,-24.23,20240228,2940,9.01,20241113,1.37,N,019180,500,90 억,,400129,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 160328 57 100.00 KOSPI 전기.전자 N N N N N 3220 5 2 0.16 180375310 56213 111.69 3215 3225 3185 4175 2255 3215 3208.78 2.25 0 4403 3238 3226 3208 3196 3178 3232 3202 90 960 500 2310 5 1 18000000 580 2.04 0.52 12 0.31 1579.00 6196.00 4230 20240228 -23.88 2930 20231114 9.90 4230 -23.88 20240228 2940 9.52 20241113 4230 -23.88 20240228 2940 9.52 20241113 1.36 N 019180 500 90 억 405038 N N 1 N 00 N
3 20241121 150334 57 100.00 KOSPI 전기.전자 N N N N N 3215 0 3 0.00 166813915 52000 103.32 3215 3225 3185 4175 2255 3215 3207.96 2.25 0 4961 3238 3226 3208 3196 3178 3232 3202 90 960 500 2310 5 1 18000000 579 2.04 0.52 12 0.29 1579.00 6196.00 4230 20240228 -24.00 2930 20231114 9.73 4230 -24.00 20240228 2940 9.35 20241113 4230 -24.00 20240228 2940 9.35 20241113 1.36 N 019180 500 90 억 405038 N N 1 N 00 N
4 20241121 140334 57 100.00 KOSPI 전기.전자 N N N N N 3220 5 2 0.16 141507615 44120 87.66 3215 3225 3185 4175 2255 3215 3207.33 2.25 0 5018 3238 3226 3208 3196 3178 3232 3202 90 960 500 2310 5 1 18000000 580 2.04 0.52 12 0.25 1579.00 6196.00 4230 20240228 -23.88 2930 20231114 9.90 4230 -23.88 20240228 2940 9.52 20241113 4230 -23.88 20240228 2940 9.52 20241113 1.36 N 019180 500 90 억 405038 N N 1 N 00 N
5 20241121 130332 57 100.00 KOSPI 전기.전자 N N N N N 3210 -5 5 -0.16 84424440 26334 52.32 3215 3220 3185 4175 2255 3215 3205.91 2.25 0 1462 3238 3226 3208 3196 3178 3232 3202 90 960 500 2310 5 1 18000000 578 2.03 0.52 12 0.15 1579.00 6196.00 4230 20240228 -24.11 2930 20231114 9.56 4230 -24.11 20240228 2940 9.18 20241113 4230 -24.11 20240228 2940 9.18 20241113 1.36 N 019180 500 90 억 405038 N N 1 N 00 N
6 20241121 120331 57 100.00 KOSPI 전기.전자 N N N N N 3210 -5 5 -0.16 80670785 25165 50.00 3215 3220 3185 4175 2255 3215 3205.67 2.25 0 1495 3238 3226 3208 3196 3178 3232 3202 90 960 500 2310 5 1 18000000 578 2.03 0.52 12 0.14 1579.00 6196.00 4230 20240228 -24.11 2930 20231114 9.56 4230 -24.11 20240228 2940 9.18 20241113 4230 -24.11 20240228 2940 9.18 20241113 1.36 N 019180 500 90 억 405038 N N 1 N 00 N
7 20241121 110331 57 100.00 KOSPI 전기.전자 N N N N N 3215 0 3 0.00 70058285 21866 43.44 3215 3215 3185 4175 2255 3215 3203.98 2.25 0 1461 3238 3226 3208 3196 3178 3232 3202 90 960 500 2310 5 1 18000000 579 2.04 0.52 12 0.12 1579.00 6196.00 4230 20240228 -24.00 2930 20231114 9.73 4230 -24.00 20240228 2940 9.35 20241113 4230 -24.00 20240228 2940 9.35 20241113 1.36 N 019180 500 90 억 405038 N N 1 N 00 N
8 20241121 100333 57 100.00 KOSPI 전기.전자 N N N N N 3205 -10 5 -0.31 43574450 13609 27.04 3215 3215 3185 4175 2255 3215 3201.88 2.25 0 1036 3238 3226 3208 3196 3178 3232 3202 90 960 500 2310 5 1 18000000 577 2.03 0.52 12 0.08 1579.00 6196.00 4230 20240228 -24.23 2930 20231114 9.39 4230 -24.23 20240228 2940 9.01 20241113 4230 -24.23 20240228 2940 9.01 20241113 1.36 N 019180 500 90 억 405038 N N 1 N 00 N
9 20241121 090331 57 100.00 KOSPI 전기.전자 N N N N N 3210 -5 5 -0.16 485315 151 0.30 3215 3215 3210 4175 2255 3215 3214.01 2.25 0 -32 3238 3226 3208 3196 3178 3232 3202 90 960 500 2310 5 1 18000000 578 2.03 0.52 12 0.00 1579.00 6196.00 4230 20240228 -24.11 2930 20231114 9.56 4230 -24.11 20240228 2940 9.18 20241113 4230 -24.11 20240228 2940 9.18 20241113 1.36 N 019180 500 90 억 405038 N N 1 N 00 N
10 20241120 160329 57 100.00 KOSPI 전기.전자 N N N N N 3215 0 3 0.00 156904135 48964 100.49 3210 3220 3190 4175 2255 3215 3204.43 2.22 0 1050 3248 3231 3198 3181 3148 3240 3190 90 960 500 2310 5 1 18000000 579 2.04 0.52 12 0.27 1579.00 6196.00 4230 20240228 -24.00 2930 20231114 9.73 4230 -24.00 20240228 2940 9.35 20241113 4230 -24.00 20240228 2940 9.35 20241113 1.37 N 019180 500 90 억 400129 N N 1 N 00 N
11 20241120 150335 57 100.00 KOSPI 전기.전자 N N N N N 3215 0 3 0.00 139671855 43599 89.48 3210 3220 3190 4175 2255 3215 3203.51 2.22 0 501 3248 3231 3198 3181 3148 3240 3190 90 960 500 2310 5 1 18000000 579 2.04 0.52 12 0.24 1579.00 6196.00 4230 20240228 -24.00 2930 20231114 9.73 4230 -24.00 20240228 2940 9.35 20241113 4230 -24.00 20240228 2940 9.35 20241113 1.37 N 019180 500 90 억 400129 N N 0 N 00 N
12 20241120 140335 57 100.00 KOSPI 전기.전자 N N N N N 3205 -10 5 -0.31 121863455 38043 78.08 3210 3220 3190 4175 2255 3215 3203.25 2.22 0 35 3248 3231 3198 3181 3148 3240 3190 90 960 500 2310 5 1 18000000 577 2.03 0.52 12 0.21 1579.00 6196.00 4230 20240228 -24.23 2930 20231114 9.39 4230 -24.23 20240228 2940 9.01 20241113 4230 -24.23 20240228 2940 9.01 20241113 1.37 N 019180 500 90 억 400129 N N 0 N 00 N