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
103590/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
20241121,160741,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22400,-500,5,-2.18,11401804150,506473,56.63,22800,23050,22150,29750,16050,22900,22512.28,8.60,0,33394,24866,23882,23366,22382,21866,23625,22125,477,6850,1000,16480,50,1,47685390,10682,25.28,2.35,12,1.06,886.00,9525.00,30250,20240529,-25.95,10290,20231226,117.69,30250,-25.95,20240529,10310,117.26,20240219,30250,-25.95,20240529,10290,117.69,20231226,2.61,N,103590,1000,476 억,,4099586,N,N,13,N,00,N
20241121,150757,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22350,-550,5,-2.40,10876158600,482995,54.01,22800,23050,22150,29750,16050,22900,22518.16,8.60,0,31450,24866,23882,23366,22382,21866,23625,22125,477,6850,1000,16480,50,1,47685390,10658,25.23,2.35,12,1.01,886.00,9525.00,30250,20240529,-26.12,10290,20231226,117.20,30250,-26.12,20240529,10310,116.78,20240219,30250,-26.12,20240529,10290,117.20,20231226,2.61,N,103590,1000,476 억,,4099586,N,N,217,N,00,N
20241121,140758,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22350,-550,5,-2.40,9549582500,423801,47.39,22800,23050,22150,29750,16050,22900,22533.18,8.60,0,26238,24866,23882,23366,22382,21866,23625,22125,477,6850,1000,16480,50,1,47685390,10658,25.23,2.35,12,0.89,886.00,9525.00,30250,20240529,-26.12,10290,20231226,117.20,30250,-26.12,20240529,10310,116.78,20240219,30250,-26.12,20240529,10290,117.20,20231226,2.61,N,103590,1000,476 억,,4099586,N,N,217,N,00,N
20241121,130749,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22600,-300,5,-1.31,8557731800,379655,42.45,22800,23050,22150,29750,16050,22900,22540.81,8.60,0,30102,24866,23882,23366,22382,21866,23625,22125,477,6850,1000,16480,50,1,47685390,10777,25.51,2.37,12,0.80,886.00,9525.00,30250,20240529,-25.29,10290,20231226,119.63,30250,-25.29,20240529,10310,119.20,20240219,30250,-25.29,20240529,10290,119.63,20231226,2.61,N,103590,1000,476 억,,4099586,N,N,217,N,00,N
20241121,120749,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22300,-600,5,-2.62,7685988150,340823,38.11,22800,23050,22150,29750,16050,22900,22551.26,8.60,0,29544,24866,23882,23366,22382,21866,23625,22125,477,6850,1000,16480,50,1,47685390,10634,25.17,2.34,12,0.71,886.00,9525.00,30250,20240529,-26.28,10290,20231226,116.72,30250,-26.28,20240529,10310,116.29,20240219,30250,-26.28,20240529,10290,116.72,20231226,2.61,N,103590,1000,476 억,,4099586,N,N,217,N,00,N
20241121,110752,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22400,-500,5,-2.18,7026610100,311290,34.81,22800,23050,22150,29750,16050,22900,22572.55,8.60,0,29252,24866,23882,23366,22382,21866,23625,22125,477,6850,1000,16480,50,1,47685390,10682,25.28,2.35,12,0.65,886.00,9525.00,30250,20240529,-25.95,10290,20231226,117.69,30250,-25.95,20240529,10310,117.26,20240219,30250,-25.95,20240529,10290,117.69,20231226,2.61,N,103590,1000,476 억,,4099586,N,N,217,N,00,N
20241121,100753,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22500,-400,5,-1.75,5126753100,226177,25.29,22800,23050,22200,29750,16050,22900,22666.99,8.60,0,5655,24866,23882,23366,22382,21866,23625,22125,477,6850,1000,16480,50,1,47685390,10729,25.40,2.36,12,0.47,886.00,9525.00,30250,20240529,-25.62,10290,20231226,118.66,30250,-25.62,20240529,10310,118.23,20240219,30250,-25.62,20240529,10290,118.66,20231226,2.61,N,103590,1000,476 억,,4099586,N,N,217,N,00,N
20241121,090753,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22850,-50,5,-0.22,1734550950,75974,8.49,22800,23050,22550,29750,16050,22900,22830.85,8.60,0,15093,24866,23882,23366,22382,21866,23625,22125,477,6850,1000,16480,50,1,47685390,10896,25.79,2.40,12,0.16,886.00,9525.00,30250,20240529,-24.46,10290,20231226,122.06,30250,-24.46,20240529,10310,121.63,20240219,30250,-24.46,20240529,10290,122.06,20231226,2.61,N,103590,1000,476 억,,4099586,N,N,217,N,00,N
20241120,160746,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22900,-1000,5,-4.18,20601216850,883308,127.40,24000,24350,22850,31050,16750,23900,23324.03,8.95,0,-162919,24666,24282,23666,23282,22666,24475,23475,477,7150,1000,17200,50,1,47685390,10920,25.85,2.40,12,1.85,886.00,9525.00,30250,20240529,-24.30,10290,20231226,122.55,30250,-24.30,20240529,10310,122.11,20240219,30250,-24.30,20240529,10290,122.55,20231226,2.60,N,103590,1000,476 억,,4269469,N,N,217,N,00,N
20241120,150756,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23050,-850,5,-3.56,18871337400,807920,116.52,24000,24350,22850,31050,16750,23900,23357.93,8.95,0,-171615,24666,24282,23666,23282,22666,24475,23475,477,7150,1000,17200,50,1,47685390,10991,26.02,2.42,12,1.69,886.00,9525.00,30250,20240529,-23.80,10290,20231226,124.00,30250,-23.80,20240529,10310,123.57,20240219,30250,-23.80,20240529,10290,124.00,20231226,2.60,N,103590,1000,476 억,,4269469,N,N,32,N,00,N
20241120,140758,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23300,-600,5,-2.51,17018818250,728040,105.00,24000,24350,22850,31050,16750,23900,23376.21,8.95,0,-150002,24666,24282,23666,23282,22666,24475,23475,477,7150,1000,17200,50,1,47685390,11111,26.30,2.45,12,1.53,886.00,9525.00,30250,20240529,-22.98,10290,20231226,126.43,30250,-22.98,20240529,10310,125.99,20240219,30250,-22.98,20240529,10290,126.43,20231226,2.60,N,103590,1000,476 억,,4269469,N,N,32,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 160741 55 40.00 KOSPI 전기.전자 N N N Y 40 N 22400 -500 5 -2.18 11401804150 506473 56.63 22800 23050 22150 29750 16050 22900 22512.28 8.60 0 33394 24866 23882 23366 22382 21866 23625 22125 477 6850 1000 16480 50 1 47685390 10682 25.28 2.35 12 1.06 886.00 9525.00 30250 20240529 -25.95 10290 20231226 117.69 30250 -25.95 20240529 10310 117.26 20240219 30250 -25.95 20240529 10290 117.69 20231226 2.61 N 103590 1000 476 억 4099586 N N 13 N 00 N
3 20241121 150757 55 40.00 KOSPI 전기.전자 N N N Y 40 N 22350 -550 5 -2.40 10876158600 482995 54.01 22800 23050 22150 29750 16050 22900 22518.16 8.60 0 31450 24866 23882 23366 22382 21866 23625 22125 477 6850 1000 16480 50 1 47685390 10658 25.23 2.35 12 1.01 886.00 9525.00 30250 20240529 -26.12 10290 20231226 117.20 30250 -26.12 20240529 10310 116.78 20240219 30250 -26.12 20240529 10290 117.20 20231226 2.61 N 103590 1000 476 억 4099586 N N 217 N 00 N
4 20241121 140758 55 40.00 KOSPI 전기.전자 N N N Y 40 N 22350 -550 5 -2.40 9549582500 423801 47.39 22800 23050 22150 29750 16050 22900 22533.18 8.60 0 26238 24866 23882 23366 22382 21866 23625 22125 477 6850 1000 16480 50 1 47685390 10658 25.23 2.35 12 0.89 886.00 9525.00 30250 20240529 -26.12 10290 20231226 117.20 30250 -26.12 20240529 10310 116.78 20240219 30250 -26.12 20240529 10290 117.20 20231226 2.61 N 103590 1000 476 억 4099586 N N 217 N 00 N
5 20241121 130749 55 40.00 KOSPI 전기.전자 N N N Y 40 N 22600 -300 5 -1.31 8557731800 379655 42.45 22800 23050 22150 29750 16050 22900 22540.81 8.60 0 30102 24866 23882 23366 22382 21866 23625 22125 477 6850 1000 16480 50 1 47685390 10777 25.51 2.37 12 0.80 886.00 9525.00 30250 20240529 -25.29 10290 20231226 119.63 30250 -25.29 20240529 10310 119.20 20240219 30250 -25.29 20240529 10290 119.63 20231226 2.61 N 103590 1000 476 억 4099586 N N 217 N 00 N
6 20241121 120749 55 40.00 KOSPI 전기.전자 N N N Y 40 N 22300 -600 5 -2.62 7685988150 340823 38.11 22800 23050 22150 29750 16050 22900 22551.26 8.60 0 29544 24866 23882 23366 22382 21866 23625 22125 477 6850 1000 16480 50 1 47685390 10634 25.17 2.34 12 0.71 886.00 9525.00 30250 20240529 -26.28 10290 20231226 116.72 30250 -26.28 20240529 10310 116.29 20240219 30250 -26.28 20240529 10290 116.72 20231226 2.61 N 103590 1000 476 억 4099586 N N 217 N 00 N
7 20241121 110752 55 40.00 KOSPI 전기.전자 N N N Y 40 N 22400 -500 5 -2.18 7026610100 311290 34.81 22800 23050 22150 29750 16050 22900 22572.55 8.60 0 29252 24866 23882 23366 22382 21866 23625 22125 477 6850 1000 16480 50 1 47685390 10682 25.28 2.35 12 0.65 886.00 9525.00 30250 20240529 -25.95 10290 20231226 117.69 30250 -25.95 20240529 10310 117.26 20240219 30250 -25.95 20240529 10290 117.69 20231226 2.61 N 103590 1000 476 억 4099586 N N 217 N 00 N
8 20241121 100753 55 40.00 KOSPI 전기.전자 N N N Y 40 N 22500 -400 5 -1.75 5126753100 226177 25.29 22800 23050 22200 29750 16050 22900 22666.99 8.60 0 5655 24866 23882 23366 22382 21866 23625 22125 477 6850 1000 16480 50 1 47685390 10729 25.40 2.36 12 0.47 886.00 9525.00 30250 20240529 -25.62 10290 20231226 118.66 30250 -25.62 20240529 10310 118.23 20240219 30250 -25.62 20240529 10290 118.66 20231226 2.61 N 103590 1000 476 억 4099586 N N 217 N 00 N
9 20241121 090753 55 40.00 KOSPI 전기.전자 N N N Y 40 N 22850 -50 5 -0.22 1734550950 75974 8.49 22800 23050 22550 29750 16050 22900 22830.85 8.60 0 15093 24866 23882 23366 22382 21866 23625 22125 477 6850 1000 16480 50 1 47685390 10896 25.79 2.40 12 0.16 886.00 9525.00 30250 20240529 -24.46 10290 20231226 122.06 30250 -24.46 20240529 10310 121.63 20240219 30250 -24.46 20240529 10290 122.06 20231226 2.61 N 103590 1000 476 억 4099586 N N 217 N 00 N
10 20241120 160746 55 40.00 KOSPI 전기.전자 N N N Y 40 N 22900 -1000 5 -4.18 20601216850 883308 127.40 24000 24350 22850 31050 16750 23900 23324.03 8.95 0 -162919 24666 24282 23666 23282 22666 24475 23475 477 7150 1000 17200 50 1 47685390 10920 25.85 2.40 12 1.85 886.00 9525.00 30250 20240529 -24.30 10290 20231226 122.55 30250 -24.30 20240529 10310 122.11 20240219 30250 -24.30 20240529 10290 122.55 20231226 2.60 N 103590 1000 476 억 4269469 N N 217 N 00 N
11 20241120 150756 55 40.00 KOSPI 전기.전자 N N N Y 40 N 23050 -850 5 -3.56 18871337400 807920 116.52 24000 24350 22850 31050 16750 23900 23357.93 8.95 0 -171615 24666 24282 23666 23282 22666 24475 23475 477 7150 1000 17200 50 1 47685390 10991 26.02 2.42 12 1.69 886.00 9525.00 30250 20240529 -23.80 10290 20231226 124.00 30250 -23.80 20240529 10310 123.57 20240219 30250 -23.80 20240529 10290 124.00 20231226 2.60 N 103590 1000 476 억 4269469 N N 32 N 00 N
12 20241120 140758 55 40.00 KOSPI 전기.전자 N N N Y 40 N 23300 -600 5 -2.51 17018818250 728040 105.00 24000 24350 22850 31050 16750 23900 23376.21 8.95 0 -150002 24666 24282 23666 23282 22666 24475 23475 477 7150 1000 17200 50 1 47685390 11111 26.30 2.45 12 1.53 886.00 9525.00 30250 20240529 -22.98 10290 20231226 126.43 30250 -22.98 20240529 10310 125.99 20240219 30250 -22.98 20240529 10290 126.43 20231226 2.60 N 103590 1000 476 억 4269469 N N 32 N 00 N