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
020760/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
20241121,160333,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,830,2,2,0.24,46804854,56406,164.40,828,868,816,1076,580,828,829.78,0.27,0,675,842,835,831,824,820,833,822,258,248,500,560,1,1,51513741,428,-2.86,1.67,12,0.11,-290.00,497.00,1548,20240105,-46.38,816,20241121,1.72,1548,-46.38,20240105,816,1.72,20241121,1548,-46.38,20240105,816,1.72,20241121,0.00,N,020760,500,257 억,,140930,N,N,5,N,00,N
20241121,150339,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,844,16,2,1.93,44717310,53884,157.05,828,868,816,1076,580,828,829.88,0.27,0,595,842,835,831,824,820,833,822,258,248,500,560,1,1,51513741,435,-2.91,1.70,12,0.10,-290.00,497.00,1548,20240105,-45.48,816,20241121,3.43,1548,-45.48,20240105,816,3.43,20241121,1548,-45.48,20240105,816,3.43,20241121,0.00,N,020760,500,257 억,,140930,N,N,5,N,00,N
20241121,140339,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,844,16,2,1.93,44698775,53862,156.99,828,868,816,1076,580,828,829.88,0.27,0,590,842,835,831,824,820,833,822,258,248,500,560,1,1,51513741,435,-2.91,1.70,12,0.10,-290.00,497.00,1548,20240105,-45.48,816,20241121,3.43,1548,-45.48,20240105,816,3.43,20241121,1548,-45.48,20240105,816,3.43,20241121,0.00,N,020760,500,257 억,,140930,N,N,5,N,00,N
20241121,130337,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,845,17,2,2.05,44345114,53441,155.76,828,868,816,1076,580,828,829.80,0.27,0,675,842,835,831,824,820,833,822,258,248,500,560,1,1,51513741,435,-2.91,1.70,12,0.10,-290.00,497.00,1548,20240105,-45.41,816,20241121,3.55,1548,-45.41,20240105,816,3.55,20241121,1548,-45.41,20240105,816,3.55,20241121,0.00,N,020760,500,257 억,,140930,N,N,5,N,00,N
20241121,120336,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,822,-6,5,-0.72,32080988,38573,112.42,828,868,816,1076,580,828,831.70,0.27,0,-2773,842,835,831,824,820,833,822,258,248,500,560,1,1,51513741,423,-2.83,1.65,12,0.07,-290.00,497.00,1548,20240105,-46.90,816,20241121,0.74,1548,-46.90,20240105,816,0.74,20241121,1548,-46.90,20240105,816,0.74,20241121,0.00,N,020760,500,257 억,,140930,N,N,5,N,00,N
20241121,110335,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,845,17,2,2.05,15688246,18736,54.61,828,868,824,1076,580,828,837.33,0.27,0,-2261,842,835,831,824,820,833,822,258,248,500,560,1,1,51513741,435,-2.91,1.70,12,0.04,-290.00,497.00,1548,20240105,-45.41,824,20241121,2.55,1548,-45.41,20240105,824,2.55,20241121,1548,-45.41,20240105,824,2.55,20241121,0.00,N,020760,500,257 억,,140930,N,N,5,N,00,N
20241121,100338,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,831,3,2,0.36,5233812,6329,18.45,828,832,824,1076,580,828,826.96,0.27,0,91,842,835,831,824,820,833,822,258,248,500,560,1,1,51513741,428,-2.87,1.67,12,0.01,-290.00,497.00,1548,20240105,-46.32,824,20241121,0.85,1548,-46.32,20240105,824,0.85,20241121,1548,-46.32,20240105,824,0.85,20241121,0.00,N,020760,500,257 억,,140930,N,N,5,N,00,N
20241121,090337,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,828,0,3,0.00,849528,1026,2.99,828,828,828,1076,580,828,828.00,0.27,0,-3,842,835,831,824,820,833,822,258,248,500,560,1,1,51513741,427,-2.86,1.67,12,0.00,-290.00,497.00,1548,20240105,-46.51,824,20241114,0.49,1548,-46.51,20240105,824,0.49,20241114,1548,-46.51,20240105,824,0.49,20241114,0.00,N,020760,500,257 억,,140930,N,N,5,N,00,N
20241120,160334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,828,-10,5,-1.19,28576935,34310,258.07,838,838,827,1089,587,838,832.90,0.27,0,-452,880,858,848,826,816,854,822,258,251,500,560,1,1,51513741,427,-2.86,1.67,12,0.07,-290.00,497.00,1548,20240105,-46.51,824,20241114,0.49,1548,-46.51,20240105,824,0.49,20241114,1548,-46.51,20240105,824,0.49,20241114,0.00,N,020760,500,257 억,,141382,N,N,5,N,00,N
20241120,150340,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,837,-1,5,-0.12,28389791,34084,256.37,838,838,827,1089,587,838,832.94,0.27,0,-229,880,858,848,826,816,854,822,258,251,500,560,1,1,51513741,431,-2.89,1.68,12,0.07,-290.00,497.00,1548,20240105,-45.93,824,20241114,1.58,1548,-45.93,20240105,824,1.58,20241114,1548,-45.93,20240105,824,1.58,20241114,0.00,N,020760,500,257 억,,141382,N,N,0,N,00,N
20241120,140340,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,837,-1,5,-0.12,22357166,26827,201.78,838,838,831,1089,587,838,833.38,0.27,0,-186,880,858,848,826,816,854,822,258,251,500,560,1,1,51513741,431,-2.89,1.68,12,0.05,-290.00,497.00,1548,20240105,-45.93,824,20241114,1.58,1548,-45.93,20240105,824,1.58,20241114,1548,-45.93,20240105,824,1.58,20241114,0.00,N,020760,500,257 억,,141382,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 160333 57 100.00 KOSPI 신저가 전기.전자 N N N N N 830 2 2 0.24 46804854 56406 164.40 828 868 816 1076 580 828 829.78 0.27 0 675 842 835 831 824 820 833 822 258 248 500 560 1 1 51513741 428 -2.86 1.67 12 0.11 -290.00 497.00 1548 20240105 -46.38 816 20241121 1.72 1548 -46.38 20240105 816 1.72 20241121 1548 -46.38 20240105 816 1.72 20241121 0.00 N 020760 500 257 억 140930 N N 5 N 00 N
3 20241121 150339 57 100.00 KOSPI 신저가 전기.전자 N N N N N 844 16 2 1.93 44717310 53884 157.05 828 868 816 1076 580 828 829.88 0.27 0 595 842 835 831 824 820 833 822 258 248 500 560 1 1 51513741 435 -2.91 1.70 12 0.10 -290.00 497.00 1548 20240105 -45.48 816 20241121 3.43 1548 -45.48 20240105 816 3.43 20241121 1548 -45.48 20240105 816 3.43 20241121 0.00 N 020760 500 257 억 140930 N N 5 N 00 N
4 20241121 140339 57 100.00 KOSPI 신저가 전기.전자 N N N N N 844 16 2 1.93 44698775 53862 156.99 828 868 816 1076 580 828 829.88 0.27 0 590 842 835 831 824 820 833 822 258 248 500 560 1 1 51513741 435 -2.91 1.70 12 0.10 -290.00 497.00 1548 20240105 -45.48 816 20241121 3.43 1548 -45.48 20240105 816 3.43 20241121 1548 -45.48 20240105 816 3.43 20241121 0.00 N 020760 500 257 억 140930 N N 5 N 00 N
5 20241121 130337 57 100.00 KOSPI 신저가 전기.전자 N N N N N 845 17 2 2.05 44345114 53441 155.76 828 868 816 1076 580 828 829.80 0.27 0 675 842 835 831 824 820 833 822 258 248 500 560 1 1 51513741 435 -2.91 1.70 12 0.10 -290.00 497.00 1548 20240105 -45.41 816 20241121 3.55 1548 -45.41 20240105 816 3.55 20241121 1548 -45.41 20240105 816 3.55 20241121 0.00 N 020760 500 257 억 140930 N N 5 N 00 N
6 20241121 120336 57 100.00 KOSPI 신저가 전기.전자 N N N N N 822 -6 5 -0.72 32080988 38573 112.42 828 868 816 1076 580 828 831.70 0.27 0 -2773 842 835 831 824 820 833 822 258 248 500 560 1 1 51513741 423 -2.83 1.65 12 0.07 -290.00 497.00 1548 20240105 -46.90 816 20241121 0.74 1548 -46.90 20240105 816 0.74 20241121 1548 -46.90 20240105 816 0.74 20241121 0.00 N 020760 500 257 억 140930 N N 5 N 00 N
7 20241121 110335 57 100.00 KOSPI 신저가 전기.전자 N N N N N 845 17 2 2.05 15688246 18736 54.61 828 868 824 1076 580 828 837.33 0.27 0 -2261 842 835 831 824 820 833 822 258 248 500 560 1 1 51513741 435 -2.91 1.70 12 0.04 -290.00 497.00 1548 20240105 -45.41 824 20241121 2.55 1548 -45.41 20240105 824 2.55 20241121 1548 -45.41 20240105 824 2.55 20241121 0.00 N 020760 500 257 억 140930 N N 5 N 00 N
8 20241121 100338 57 100.00 KOSPI 신저가 전기.전자 N N N N N 831 3 2 0.36 5233812 6329 18.45 828 832 824 1076 580 828 826.96 0.27 0 91 842 835 831 824 820 833 822 258 248 500 560 1 1 51513741 428 -2.87 1.67 12 0.01 -290.00 497.00 1548 20240105 -46.32 824 20241121 0.85 1548 -46.32 20240105 824 0.85 20241121 1548 -46.32 20240105 824 0.85 20241121 0.00 N 020760 500 257 억 140930 N N 5 N 00 N
9 20241121 090337 57 100.00 KOSPI 전기.전자 N N N N N 828 0 3 0.00 849528 1026 2.99 828 828 828 1076 580 828 828.00 0.27 0 -3 842 835 831 824 820 833 822 258 248 500 560 1 1 51513741 427 -2.86 1.67 12 0.00 -290.00 497.00 1548 20240105 -46.51 824 20241114 0.49 1548 -46.51 20240105 824 0.49 20241114 1548 -46.51 20240105 824 0.49 20241114 0.00 N 020760 500 257 억 140930 N N 5 N 00 N
10 20241120 160334 57 100.00 KOSPI 전기.전자 N N N N N 828 -10 5 -1.19 28576935 34310 258.07 838 838 827 1089 587 838 832.90 0.27 0 -452 880 858 848 826 816 854 822 258 251 500 560 1 1 51513741 427 -2.86 1.67 12 0.07 -290.00 497.00 1548 20240105 -46.51 824 20241114 0.49 1548 -46.51 20240105 824 0.49 20241114 1548 -46.51 20240105 824 0.49 20241114 0.00 N 020760 500 257 억 141382 N N 5 N 00 N
11 20241120 150340 57 100.00 KOSPI 전기.전자 N N N N N 837 -1 5 -0.12 28389791 34084 256.37 838 838 827 1089 587 838 832.94 0.27 0 -229 880 858 848 826 816 854 822 258 251 500 560 1 1 51513741 431 -2.89 1.68 12 0.07 -290.00 497.00 1548 20240105 -45.93 824 20241114 1.58 1548 -45.93 20240105 824 1.58 20241114 1548 -45.93 20240105 824 1.58 20241114 0.00 N 020760 500 257 억 141382 N N 0 N 00 N
12 20241120 140340 57 100.00 KOSPI 전기.전자 N N N N N 837 -1 5 -0.12 22357166 26827 201.78 838 838 831 1089 587 838 833.38 0.27 0 -186 880 858 848 826 816 854 822 258 251 500 560 1 1 51513741 431 -2.89 1.68 12 0.05 -290.00 497.00 1548 20240105 -45.93 824 20241114 1.58 1548 -45.93 20240105 824 1.58 20241114 1548 -45.93 20240105 824 1.58 20241114 0.00 N 020760 500 257 억 141382 N N 0 N 00 N