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
062040/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
20241121,160551,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,56300,-3900,5,-6.48,34104479300,594032,60.02,60300,60400,55700,78200,42200,60200,57412.32,7.51,0,46087,64266,62232,60266,58232,56266,63250,59250,152,18000,500,42140,100,1,30445200,17141,6.39,2.14,12,1.95,8810.00,26290.00,69200,20241112,-18.64,28050,20240909,100.71,69200,-18.64,20241112,28050,100.71,20240909,69200,-18.64,20241112,28050,100.71,20240909,0.96,N,062040,500,152 억,,2285171,N,N,4,N,00,N
20241121,150603,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,55900,-4300,5,-7.14,31845881200,553882,55.96,60300,60400,55700,78200,42200,60200,57493.37,7.51,0,37952,64266,62232,60266,58232,56266,63250,59250,152,18000,500,42140,100,1,30445200,17019,6.35,2.13,12,1.82,8810.00,26290.00,69200,20241112,-19.22,28050,20240909,99.29,69200,-19.22,20241112,28050,99.29,20240909,69200,-19.22,20241112,28050,99.29,20240909,0.96,N,062040,500,152 억,,2285171,N,N,0,N,00,N
20241121,140603,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,56100,-4100,5,-6.81,27361016400,473863,47.88,60300,60400,56100,78200,42200,60200,57737.79,7.51,0,31038,64266,62232,60266,58232,56266,63250,59250,152,18000,500,42140,100,1,30445200,17080,6.37,2.13,12,1.56,8810.00,26290.00,69200,20241112,-18.93,28050,20240909,100.00,69200,-18.93,20241112,28050,100.00,20240909,69200,-18.93,20241112,28050,100.00,20240909,0.96,N,062040,500,152 억,,2285171,N,N,0,N,00,N
20241121,130556,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,56900,-3300,5,-5.48,23438494600,404418,40.86,60300,60400,56500,78200,42200,60200,57953.37,7.51,0,26301,64266,62232,60266,58232,56266,63250,59250,152,18000,500,42140,100,1,30445200,17323,6.46,2.16,12,1.33,8810.00,26290.00,69200,20241112,-17.77,28050,20240909,102.85,69200,-17.77,20241112,28050,102.85,20240909,69200,-17.77,20241112,28050,102.85,20240909,0.96,N,062040,500,152 억,,2285171,N,N,0,N,00,N
20241121,120557,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,56900,-3300,5,-5.48,20764914200,357322,36.10,60300,60400,56800,78200,42200,60200,58109.72,7.51,0,20154,64266,62232,60266,58232,56266,63250,59250,152,18000,500,42140,100,1,30445200,17323,6.46,2.16,12,1.17,8810.00,26290.00,69200,20241112,-17.77,28050,20240909,102.85,69200,-17.77,20241112,28050,102.85,20240909,69200,-17.77,20241112,28050,102.85,20240909,0.96,N,062040,500,152 억,,2285171,N,N,0,N,00,N
20241121,110558,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,57700,-2500,5,-4.15,17920107400,307636,31.08,60300,60400,56800,78200,42200,60200,58247.87,7.51,0,22918,64266,62232,60266,58232,56266,63250,59250,152,18000,500,42140,100,1,30445200,17567,6.55,2.19,12,1.01,8810.00,26290.00,69200,20241112,-16.62,28050,20240909,105.70,69200,-16.62,20241112,28050,105.70,20240909,69200,-16.62,20241112,28050,105.70,20240909,0.96,N,062040,500,152 억,,2285171,N,N,0,N,00,N
20241121,100601,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,57400,-2800,5,-4.65,12686404100,216675,21.89,60300,60400,57200,78200,42200,60200,58546.61,7.51,0,23540,64266,62232,60266,58232,56266,63250,59250,152,18000,500,42140,100,1,30445200,17476,6.52,2.18,12,0.71,8810.00,26290.00,69200,20241112,-17.05,28050,20240909,104.63,69200,-17.05,20241112,28050,104.63,20240909,69200,-17.05,20241112,28050,104.63,20240909,0.96,N,062040,500,152 억,,2285171,N,N,0,N,00,N
20241121,090600,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,60400,200,2,0.33,1201470300,20020,2.02,60300,60400,59500,78200,42200,60200,60008.78,7.51,0,-3164,64266,62232,60266,58232,56266,63250,59250,152,18000,500,42140,100,1,30445200,18389,6.86,2.30,12,0.07,8810.00,26290.00,69200,20241112,-12.72,28050,20240909,115.33,69200,-12.72,20241112,28050,115.33,20240909,69200,-12.72,20241112,28050,115.33,20240909,0.96,N,062040,500,152 억,,2285171,N,N,0,N,00,N
20241120,160554,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,60200,2000,2,3.44,59527721800,979251,113.35,58700,62300,58300,75600,40800,58200,60797.30,7.16,0,106002,65466,61832,59766,56132,54066,60800,55100,152,17400,500,40740,100,1,30445200,18328,6.83,2.29,12,3.22,8810.00,26290.00,69200,20241112,-13.01,28050,20240909,114.62,69200,-13.01,20241112,28050,114.62,20240909,69200,-13.01,20241112,28050,114.62,20240909,0.94,N,062040,500,152 억,,2178876,N,N,2,N,00,N
20241120,150604,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,60200,2000,2,3.44,57634953000,947813,109.71,58700,62300,58300,75600,40800,58200,60816.62,7.16,0,96874,65466,61832,59766,56132,54066,60800,55100,152,17400,500,40740,100,1,30445200,18328,6.83,2.29,12,3.11,8810.00,26290.00,69200,20241112,-13.01,28050,20240909,114.62,69200,-13.01,20241112,28050,114.62,20240909,69200,-13.01,20241112,28050,114.62,20240909,0.94,N,062040,500,152 억,,2178876,N,N,2,N,00,N
20241120,140603,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,61300,3100,2,5.33,51623516000,848437,98.21,58700,62300,58300,75600,40800,58200,60854.80,7.16,0,114556,65466,61832,59766,56132,54066,60800,55100,152,17400,500,40740,100,1,30445200,18663,6.96,2.33,12,2.79,8810.00,26290.00,69200,20241112,-11.42,28050,20240909,118.54,69200,-11.42,20241112,28050,118.54,20240909,69200,-11.42,20241112,28050,118.54,20240909,0.94,N,062040,500,152 억,,2178876,N,N,2,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 160551 55 60.00 KOSPI 전기.전자 N N N Y 60 N 56300 -3900 5 -6.48 34104479300 594032 60.02 60300 60400 55700 78200 42200 60200 57412.32 7.51 0 46087 64266 62232 60266 58232 56266 63250 59250 152 18000 500 42140 100 1 30445200 17141 6.39 2.14 12 1.95 8810.00 26290.00 69200 20241112 -18.64 28050 20240909 100.71 69200 -18.64 20241112 28050 100.71 20240909 69200 -18.64 20241112 28050 100.71 20240909 0.96 N 062040 500 152 억 2285171 N N 4 N 00 N
3 20241121 150603 55 60.00 KOSPI 전기.전자 N N N Y 60 N 55900 -4300 5 -7.14 31845881200 553882 55.96 60300 60400 55700 78200 42200 60200 57493.37 7.51 0 37952 64266 62232 60266 58232 56266 63250 59250 152 18000 500 42140 100 1 30445200 17019 6.35 2.13 12 1.82 8810.00 26290.00 69200 20241112 -19.22 28050 20240909 99.29 69200 -19.22 20241112 28050 99.29 20240909 69200 -19.22 20241112 28050 99.29 20240909 0.96 N 062040 500 152 억 2285171 N N 0 N 00 N
4 20241121 140603 55 60.00 KOSPI 전기.전자 N N N Y 60 N 56100 -4100 5 -6.81 27361016400 473863 47.88 60300 60400 56100 78200 42200 60200 57737.79 7.51 0 31038 64266 62232 60266 58232 56266 63250 59250 152 18000 500 42140 100 1 30445200 17080 6.37 2.13 12 1.56 8810.00 26290.00 69200 20241112 -18.93 28050 20240909 100.00 69200 -18.93 20241112 28050 100.00 20240909 69200 -18.93 20241112 28050 100.00 20240909 0.96 N 062040 500 152 억 2285171 N N 0 N 00 N
5 20241121 130556 55 60.00 KOSPI 전기.전자 N N N Y 60 N 56900 -3300 5 -5.48 23438494600 404418 40.86 60300 60400 56500 78200 42200 60200 57953.37 7.51 0 26301 64266 62232 60266 58232 56266 63250 59250 152 18000 500 42140 100 1 30445200 17323 6.46 2.16 12 1.33 8810.00 26290.00 69200 20241112 -17.77 28050 20240909 102.85 69200 -17.77 20241112 28050 102.85 20240909 69200 -17.77 20241112 28050 102.85 20240909 0.96 N 062040 500 152 억 2285171 N N 0 N 00 N
6 20241121 120557 55 60.00 KOSPI 전기.전자 N N N Y 60 N 56900 -3300 5 -5.48 20764914200 357322 36.10 60300 60400 56800 78200 42200 60200 58109.72 7.51 0 20154 64266 62232 60266 58232 56266 63250 59250 152 18000 500 42140 100 1 30445200 17323 6.46 2.16 12 1.17 8810.00 26290.00 69200 20241112 -17.77 28050 20240909 102.85 69200 -17.77 20241112 28050 102.85 20240909 69200 -17.77 20241112 28050 102.85 20240909 0.96 N 062040 500 152 억 2285171 N N 0 N 00 N
7 20241121 110558 55 60.00 KOSPI 전기.전자 N N N Y 60 N 57700 -2500 5 -4.15 17920107400 307636 31.08 60300 60400 56800 78200 42200 60200 58247.87 7.51 0 22918 64266 62232 60266 58232 56266 63250 59250 152 18000 500 42140 100 1 30445200 17567 6.55 2.19 12 1.01 8810.00 26290.00 69200 20241112 -16.62 28050 20240909 105.70 69200 -16.62 20241112 28050 105.70 20240909 69200 -16.62 20241112 28050 105.70 20240909 0.96 N 062040 500 152 억 2285171 N N 0 N 00 N
8 20241121 100601 55 60.00 KOSPI 전기.전자 N N N Y 60 N 57400 -2800 5 -4.65 12686404100 216675 21.89 60300 60400 57200 78200 42200 60200 58546.61 7.51 0 23540 64266 62232 60266 58232 56266 63250 59250 152 18000 500 42140 100 1 30445200 17476 6.52 2.18 12 0.71 8810.00 26290.00 69200 20241112 -17.05 28050 20240909 104.63 69200 -17.05 20241112 28050 104.63 20240909 69200 -17.05 20241112 28050 104.63 20240909 0.96 N 062040 500 152 억 2285171 N N 0 N 00 N
9 20241121 090600 55 60.00 KOSPI 전기.전자 N N N Y 60 N 60400 200 2 0.33 1201470300 20020 2.02 60300 60400 59500 78200 42200 60200 60008.78 7.51 0 -3164 64266 62232 60266 58232 56266 63250 59250 152 18000 500 42140 100 1 30445200 18389 6.86 2.30 12 0.07 8810.00 26290.00 69200 20241112 -12.72 28050 20240909 115.33 69200 -12.72 20241112 28050 115.33 20240909 69200 -12.72 20241112 28050 115.33 20240909 0.96 N 062040 500 152 억 2285171 N N 0 N 00 N
10 20241120 160554 55 60.00 KOSPI 전기.전자 N N N Y 60 N 60200 2000 2 3.44 59527721800 979251 113.35 58700 62300 58300 75600 40800 58200 60797.30 7.16 0 106002 65466 61832 59766 56132 54066 60800 55100 152 17400 500 40740 100 1 30445200 18328 6.83 2.29 12 3.22 8810.00 26290.00 69200 20241112 -13.01 28050 20240909 114.62 69200 -13.01 20241112 28050 114.62 20240909 69200 -13.01 20241112 28050 114.62 20240909 0.94 N 062040 500 152 억 2178876 N N 2 N 00 N
11 20241120 150604 55 60.00 KOSPI 전기.전자 N N N Y 60 N 60200 2000 2 3.44 57634953000 947813 109.71 58700 62300 58300 75600 40800 58200 60816.62 7.16 0 96874 65466 61832 59766 56132 54066 60800 55100 152 17400 500 40740 100 1 30445200 18328 6.83 2.29 12 3.11 8810.00 26290.00 69200 20241112 -13.01 28050 20240909 114.62 69200 -13.01 20241112 28050 114.62 20240909 69200 -13.01 20241112 28050 114.62 20240909 0.94 N 062040 500 152 억 2178876 N N 2 N 00 N
12 20241120 140603 55 60.00 KOSPI 전기.전자 N N N Y 60 N 61300 3100 2 5.33 51623516000 848437 98.21 58700 62300 58300 75600 40800 58200 60854.80 7.16 0 114556 65466 61832 59766 56132 54066 60800 55100 152 17400 500 40740 100 1 30445200 18663 6.96 2.33 12 2.79 8810.00 26290.00 69200 20241112 -11.42 28050 20240909 118.54 69200 -11.42 20241112 28050 118.54 20240909 69200 -11.42 20241112 28050 118.54 20240909 0.94 N 062040 500 152 억 2178876 N N 2 N 00 N