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
090460/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
20241121,160707,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15470,-40,5,-0.26,1626827020,105232,106.91,15490,15590,15380,20150,10860,15510,15459.43,13.36,0,-2458,15676,15592,15536,15452,15396,15635,15495,172,4640,500,11160,10,1,34464379,5332,5.88,0.77,12,0.31,2631.00,20155.00,27400,20240717,-43.54,14650,20241115,5.60,27400,-43.54,20240717,14650,5.60,20241115,27400,-43.54,20240717,14650,5.60,20241115,3.85,N,090460,500,172 억,,4603868,N,N,56,N,00,N
20241121,150722,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15460,-50,5,-0.32,1529109380,98908,100.48,15490,15590,15380,20150,10860,15510,15459.92,13.36,0,-2827,15676,15592,15536,15452,15396,15635,15495,172,4640,500,11160,10,1,34464379,5328,5.88,0.77,12,0.29,2631.00,20155.00,27400,20240717,-43.58,14650,20241115,5.53,27400,-43.58,20240717,14650,5.53,20241115,27400,-43.58,20240717,14650,5.53,20241115,3.85,N,090460,500,172 억,,4603868,N,N,363,N,00,N
20241121,140722,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15450,-60,5,-0.39,1327620820,85879,87.25,15490,15590,15380,20150,10860,15510,15459.20,13.36,0,-940,15676,15592,15536,15452,15396,15635,15495,172,4640,500,11160,10,1,34464379,5325,5.87,0.77,12,0.25,2631.00,20155.00,27400,20240717,-43.61,14650,20241115,5.46,27400,-43.61,20240717,14650,5.46,20241115,27400,-43.61,20240717,14650,5.46,20241115,3.85,N,090460,500,172 억,,4603868,N,N,363,N,00,N
20241121,130714,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15440,-70,5,-0.45,1040287420,67306,68.38,15490,15590,15380,20150,10860,15510,15456.09,13.36,0,-2262,15676,15592,15536,15452,15396,15635,15495,172,4640,500,11160,10,1,34464379,5321,5.87,0.77,12,0.20,2631.00,20155.00,27400,20240717,-43.65,14650,20241115,5.39,27400,-43.65,20240717,14650,5.39,20241115,27400,-43.65,20240717,14650,5.39,20241115,3.85,N,090460,500,172 억,,4603868,N,N,363,N,00,N
20241121,120715,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15490,-20,5,-0.13,724094740,46792,47.54,15490,15590,15380,20150,10860,15510,15474.76,13.36,0,919,15676,15592,15536,15452,15396,15635,15495,172,4640,500,11160,10,1,34464379,5339,5.89,0.77,12,0.14,2631.00,20155.00,27400,20240717,-43.47,14650,20241115,5.73,27400,-43.47,20240717,14650,5.73,20241115,27400,-43.47,20240717,14650,5.73,20241115,3.85,N,090460,500,172 억,,4603868,N,N,363,N,00,N
20241121,110717,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15480,-30,5,-0.19,602725010,38949,39.57,15490,15590,15380,20150,10860,15510,15474.72,13.36,0,3575,15676,15592,15536,15452,15396,15635,15495,172,4640,500,11160,10,1,34464379,5335,5.88,0.77,12,0.11,2631.00,20155.00,27400,20240717,-43.50,14650,20241115,5.67,27400,-43.50,20240717,14650,5.67,20241115,27400,-43.50,20240717,14650,5.67,20241115,3.85,N,090460,500,172 억,,4603868,N,N,363,N,00,N
20241121,100718,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15520,10,2,0.06,480318330,31039,31.53,15490,15590,15380,20150,10860,15510,15474.67,13.36,0,6293,15676,15592,15536,15452,15396,15635,15495,172,4640,500,11160,10,1,34464379,5349,5.90,0.77,12,0.09,2631.00,20155.00,27400,20240717,-43.36,14650,20241115,5.94,27400,-43.36,20240717,14650,5.94,20241115,27400,-43.36,20240717,14650,5.94,20241115,3.85,N,090460,500,172 억,,4603868,N,N,363,N,00,N
20241121,090718,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15530,20,2,0.13,59840990,3856,3.92,15490,15590,15400,20150,10860,15510,15518.93,13.36,0,-1391,15676,15592,15536,15452,15396,15635,15495,172,4640,500,11160,10,1,34464379,5352,5.90,0.77,12,0.01,2631.00,20155.00,27400,20240717,-43.32,14650,20241115,6.01,27400,-43.32,20240717,14650,6.01,20241115,27400,-43.32,20240717,14650,6.01,20241115,3.85,N,090460,500,172 억,,4603868,N,N,363,N,00,N
20241120,160712,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15510,-10,5,-0.06,1520020140,97876,71.78,15490,15620,15480,20150,10870,15520,15530.10,13.37,0,-4519,15886,15702,15456,15272,15026,15795,15365,172,4630,500,11170,10,1,34464379,5345,5.90,0.77,12,0.28,2631.00,20155.00,27400,20240717,-43.39,14650,20241115,5.87,27400,-43.39,20240717,14650,5.87,20241115,27400,-43.39,20240717,14650,5.87,20241115,3.90,N,090460,500,172 억,,4608432,N,N,363,N,00,N
20241120,150721,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15490,-30,5,-0.19,1364118180,87816,64.40,15490,15620,15480,20150,10870,15520,15533.83,13.37,0,-4910,15886,15702,15456,15272,15026,15795,15365,172,4630,500,11170,10,1,34464379,5339,5.89,0.77,12,0.25,2631.00,20155.00,27400,20240717,-43.47,14650,20241115,5.73,27400,-43.47,20240717,14650,5.73,20241115,27400,-43.47,20240717,14650,5.73,20241115,3.90,N,090460,500,172 억,,4608432,N,N,976,N,00,N
20241120,140722,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15540,20,2,0.13,1067383910,68707,50.39,15490,15620,15480,20150,10870,15520,15535.31,13.37,0,-1627,15886,15702,15456,15272,15026,15795,15365,172,4630,500,11170,10,1,34464379,5356,5.91,0.77,12,0.20,2631.00,20155.00,27400,20240717,-43.28,14650,20241115,6.08,27400,-43.28,20240717,14650,6.08,20241115,27400,-43.28,20240717,14650,6.08,20241115,3.90,N,090460,500,172 억,,4608432,N,N,976,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 160707 55 40.00 KOSPI 전기.전자 N N N Y 40 N 15470 -40 5 -0.26 1626827020 105232 106.91 15490 15590 15380 20150 10860 15510 15459.43 13.36 0 -2458 15676 15592 15536 15452 15396 15635 15495 172 4640 500 11160 10 1 34464379 5332 5.88 0.77 12 0.31 2631.00 20155.00 27400 20240717 -43.54 14650 20241115 5.60 27400 -43.54 20240717 14650 5.60 20241115 27400 -43.54 20240717 14650 5.60 20241115 3.85 N 090460 500 172 억 4603868 N N 56 N 00 N
3 20241121 150722 55 40.00 KOSPI 전기.전자 N N N Y 40 N 15460 -50 5 -0.32 1529109380 98908 100.48 15490 15590 15380 20150 10860 15510 15459.92 13.36 0 -2827 15676 15592 15536 15452 15396 15635 15495 172 4640 500 11160 10 1 34464379 5328 5.88 0.77 12 0.29 2631.00 20155.00 27400 20240717 -43.58 14650 20241115 5.53 27400 -43.58 20240717 14650 5.53 20241115 27400 -43.58 20240717 14650 5.53 20241115 3.85 N 090460 500 172 억 4603868 N N 363 N 00 N
4 20241121 140722 55 40.00 KOSPI 전기.전자 N N N Y 40 N 15450 -60 5 -0.39 1327620820 85879 87.25 15490 15590 15380 20150 10860 15510 15459.20 13.36 0 -940 15676 15592 15536 15452 15396 15635 15495 172 4640 500 11160 10 1 34464379 5325 5.87 0.77 12 0.25 2631.00 20155.00 27400 20240717 -43.61 14650 20241115 5.46 27400 -43.61 20240717 14650 5.46 20241115 27400 -43.61 20240717 14650 5.46 20241115 3.85 N 090460 500 172 억 4603868 N N 363 N 00 N
5 20241121 130714 55 40.00 KOSPI 전기.전자 N N N Y 40 N 15440 -70 5 -0.45 1040287420 67306 68.38 15490 15590 15380 20150 10860 15510 15456.09 13.36 0 -2262 15676 15592 15536 15452 15396 15635 15495 172 4640 500 11160 10 1 34464379 5321 5.87 0.77 12 0.20 2631.00 20155.00 27400 20240717 -43.65 14650 20241115 5.39 27400 -43.65 20240717 14650 5.39 20241115 27400 -43.65 20240717 14650 5.39 20241115 3.85 N 090460 500 172 억 4603868 N N 363 N 00 N
6 20241121 120715 55 40.00 KOSPI 전기.전자 N N N Y 40 N 15490 -20 5 -0.13 724094740 46792 47.54 15490 15590 15380 20150 10860 15510 15474.76 13.36 0 919 15676 15592 15536 15452 15396 15635 15495 172 4640 500 11160 10 1 34464379 5339 5.89 0.77 12 0.14 2631.00 20155.00 27400 20240717 -43.47 14650 20241115 5.73 27400 -43.47 20240717 14650 5.73 20241115 27400 -43.47 20240717 14650 5.73 20241115 3.85 N 090460 500 172 억 4603868 N N 363 N 00 N
7 20241121 110717 55 40.00 KOSPI 전기.전자 N N N Y 40 N 15480 -30 5 -0.19 602725010 38949 39.57 15490 15590 15380 20150 10860 15510 15474.72 13.36 0 3575 15676 15592 15536 15452 15396 15635 15495 172 4640 500 11160 10 1 34464379 5335 5.88 0.77 12 0.11 2631.00 20155.00 27400 20240717 -43.50 14650 20241115 5.67 27400 -43.50 20240717 14650 5.67 20241115 27400 -43.50 20240717 14650 5.67 20241115 3.85 N 090460 500 172 억 4603868 N N 363 N 00 N
8 20241121 100718 55 40.00 KOSPI 전기.전자 N N N Y 40 N 15520 10 2 0.06 480318330 31039 31.53 15490 15590 15380 20150 10860 15510 15474.67 13.36 0 6293 15676 15592 15536 15452 15396 15635 15495 172 4640 500 11160 10 1 34464379 5349 5.90 0.77 12 0.09 2631.00 20155.00 27400 20240717 -43.36 14650 20241115 5.94 27400 -43.36 20240717 14650 5.94 20241115 27400 -43.36 20240717 14650 5.94 20241115 3.85 N 090460 500 172 억 4603868 N N 363 N 00 N
9 20241121 090718 55 40.00 KOSPI 전기.전자 N N N Y 40 N 15530 20 2 0.13 59840990 3856 3.92 15490 15590 15400 20150 10860 15510 15518.93 13.36 0 -1391 15676 15592 15536 15452 15396 15635 15495 172 4640 500 11160 10 1 34464379 5352 5.90 0.77 12 0.01 2631.00 20155.00 27400 20240717 -43.32 14650 20241115 6.01 27400 -43.32 20240717 14650 6.01 20241115 27400 -43.32 20240717 14650 6.01 20241115 3.85 N 090460 500 172 억 4603868 N N 363 N 00 N
10 20241120 160712 55 40.00 KOSPI 전기.전자 N N N Y 40 N 15510 -10 5 -0.06 1520020140 97876 71.78 15490 15620 15480 20150 10870 15520 15530.10 13.37 0 -4519 15886 15702 15456 15272 15026 15795 15365 172 4630 500 11170 10 1 34464379 5345 5.90 0.77 12 0.28 2631.00 20155.00 27400 20240717 -43.39 14650 20241115 5.87 27400 -43.39 20240717 14650 5.87 20241115 27400 -43.39 20240717 14650 5.87 20241115 3.90 N 090460 500 172 억 4608432 N N 363 N 00 N
11 20241120 150721 55 40.00 KOSPI 전기.전자 N N N Y 40 N 15490 -30 5 -0.19 1364118180 87816 64.40 15490 15620 15480 20150 10870 15520 15533.83 13.37 0 -4910 15886 15702 15456 15272 15026 15795 15365 172 4630 500 11170 10 1 34464379 5339 5.89 0.77 12 0.25 2631.00 20155.00 27400 20240717 -43.47 14650 20241115 5.73 27400 -43.47 20240717 14650 5.73 20241115 27400 -43.47 20240717 14650 5.73 20241115 3.90 N 090460 500 172 억 4608432 N N 976 N 00 N
12 20241120 140722 55 40.00 KOSPI 전기.전자 N N N Y 40 N 15540 20 2 0.13 1067383910 68707 50.39 15490 15620 15480 20150 10870 15520 15535.31 13.37 0 -1627 15886 15702 15456 15272 15026 15795 15365 172 4630 500 11170 10 1 34464379 5356 5.91 0.77 12 0.20 2631.00 20155.00 27400 20240717 -43.28 14650 20241115 6.08 27400 -43.28 20240717 14650 6.08 20241115 27400 -43.28 20240717 14650 6.08 20241115 3.90 N 090460 500 172 억 4608432 N N 976 N 00 N