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
195870/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
20241121,160909,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22350,200,2,0.90,828678000,37283,50.85,22150,22550,21850,28750,15550,22150,22226.56,15.08,0,-11060,23250,22700,22350,21800,21450,22525,21625,850,6600,5000,15940,50,1,17000000,3800,4.50,0.74,12,0.22,4966.00,30297.00,61700,20240102,-63.78,20150,20241115,10.92,61700,-63.78,20240102,20150,10.92,20241115,61700,-63.78,20240102,20150,10.92,20241115,1.43,N,195870,5000,850 억,,2564283,N,N,48,N,00,N
20241121,150929,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22250,100,2,0.45,777564800,34979,47.71,22150,22550,21850,28750,15550,22150,22229.61,15.08,0,-9848,23250,22700,22350,21800,21450,22525,21625,850,6600,5000,15940,50,1,17000000,3783,4.48,0.73,12,0.21,4966.00,30297.00,61700,20240102,-63.94,20150,20241115,10.42,61700,-63.94,20240102,20150,10.42,20241115,61700,-63.94,20240102,20150,10.42,20241115,1.43,N,195870,5000,850 억,,2564283,N,N,373,N,00,N
20241121,140926,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22300,150,2,0.68,632734450,28489,38.86,22150,22550,21850,28750,15550,22150,22209.91,15.08,0,-8219,23250,22700,22350,21800,21450,22525,21625,850,6600,5000,15940,50,1,17000000,3791,4.49,0.74,12,0.17,4966.00,30297.00,61700,20240102,-63.86,20150,20241115,10.67,61700,-63.86,20240102,20150,10.67,20241115,61700,-63.86,20240102,20150,10.67,20241115,1.43,N,195870,5000,850 억,,2564283,N,N,373,N,00,N
20241121,130920,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22400,250,2,1.13,467539300,21131,28.82,22150,22400,21850,28750,15550,22150,22125.69,15.08,0,-5263,23250,22700,22350,21800,21450,22525,21625,850,6600,5000,15940,50,1,17000000,3808,4.51,0.74,12,0.12,4966.00,30297.00,61700,20240102,-63.70,20150,20241115,11.17,61700,-63.70,20240102,20150,11.17,20241115,61700,-63.70,20240102,20150,11.17,20241115,1.43,N,195870,5000,850 억,,2564283,N,N,373,N,00,N
20241121,120920,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22100,-50,5,-0.23,354983200,16068,21.92,22150,22350,21850,28750,15550,22150,22092.34,15.08,0,-4755,23250,22700,22350,21800,21450,22525,21625,850,6600,5000,15940,50,1,17000000,3757,4.45,0.73,12,0.09,4966.00,30297.00,61700,20240102,-64.18,20150,20241115,9.68,61700,-64.18,20240102,20150,9.68,20241115,61700,-64.18,20240102,20150,9.68,20241115,1.43,N,195870,5000,850 억,,2564283,N,N,373,N,00,N
20241121,110922,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22000,-150,5,-0.68,311038850,14075,19.20,22150,22350,21850,28750,15550,22150,22098.46,15.08,0,-4475,23250,22700,22350,21800,21450,22525,21625,850,6600,5000,15940,50,1,17000000,3740,4.43,0.73,12,0.08,4966.00,30297.00,61700,20240102,-64.34,20150,20241115,9.18,61700,-64.34,20240102,20150,9.18,20241115,61700,-64.34,20240102,20150,9.18,20241115,1.43,N,195870,5000,850 억,,2564283,N,N,373,N,00,N
20241121,100924,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22150,0,3,0.00,131545300,5923,8.08,22150,22350,22100,28750,15550,22150,22209.83,15.08,0,-2140,23250,22700,22350,21800,21450,22525,21625,850,6600,5000,15940,50,1,17000000,3766,4.46,0.73,12,0.03,4966.00,30297.00,61700,20240102,-64.10,20150,20241115,9.93,61700,-64.10,20240102,20150,9.93,20241115,61700,-64.10,20240102,20150,9.93,20241115,1.43,N,195870,5000,850 억,,2564283,N,N,373,N,00,N
20241121,090924,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22250,100,2,0.45,23579350,1062,1.45,22150,22300,22100,28750,15550,22150,22205.88,15.08,0,-119,23250,22700,22350,21800,21450,22525,21625,850,6600,5000,15940,50,1,17000000,3783,4.48,0.73,12,0.01,4966.00,30297.00,61700,20240102,-63.94,20150,20241115,10.42,61700,-63.94,20240102,20150,10.42,20241115,61700,-63.94,20240102,20150,10.42,20241115,1.43,N,195870,5000,850 억,,2564283,N,N,373,N,00,N
20241120,160916,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22150,-350,5,-1.56,1625771400,73177,128.13,22550,22900,22000,29250,15750,22500,22216.88,15.07,0,-1777,23966,23232,22766,22032,21566,23000,21800,850,6750,5000,16200,50,1,17000000,3766,4.46,0.73,12,0.43,4966.00,30297.00,61700,20240102,-64.10,20150,20241115,9.93,61700,-64.10,20240102,20150,9.93,20241115,61700,-64.10,20240102,20150,9.93,20241115,1.46,N,195870,5000,850 억,,2562723,N,N,371,N,00,N
20241120,150927,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22150,-350,5,-1.56,1422118450,64009,112.07,22550,22900,22000,29250,15750,22500,22217.28,15.07,0,598,23966,23232,22766,22032,21566,23000,21800,850,6750,5000,16200,50,1,17000000,3766,4.46,0.73,12,0.38,4966.00,30297.00,61700,20240102,-64.10,20150,20241115,9.93,61700,-64.10,20240102,20150,9.93,20241115,61700,-64.10,20240102,20150,9.93,20241115,1.46,N,195870,5000,850 억,,2562723,N,N,533,N,00,N
20241120,140929,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22200,-300,5,-1.33,1160735300,52192,91.38,22550,22900,22000,29250,15750,22500,22239.50,15.07,0,467,23966,23232,22766,22032,21566,23000,21800,850,6750,5000,16200,50,1,17000000,3774,4.47,0.73,12,0.31,4966.00,30297.00,61700,20240102,-64.02,20150,20241115,10.17,61700,-64.02,20240102,20150,10.17,20241115,61700,-64.02,20240102,20150,10.17,20241115,1.46,N,195870,5000,850 억,,2562723,N,N,533,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 160909 55 40.00 KOSPI 전기.전자 N N N Y 40 N 22350 200 2 0.90 828678000 37283 50.85 22150 22550 21850 28750 15550 22150 22226.56 15.08 0 -11060 23250 22700 22350 21800 21450 22525 21625 850 6600 5000 15940 50 1 17000000 3800 4.50 0.74 12 0.22 4966.00 30297.00 61700 20240102 -63.78 20150 20241115 10.92 61700 -63.78 20240102 20150 10.92 20241115 61700 -63.78 20240102 20150 10.92 20241115 1.43 N 195870 5000 850 억 2564283 N N 48 N 00 N
3 20241121 150929 55 40.00 KOSPI 전기.전자 N N N Y 40 N 22250 100 2 0.45 777564800 34979 47.71 22150 22550 21850 28750 15550 22150 22229.61 15.08 0 -9848 23250 22700 22350 21800 21450 22525 21625 850 6600 5000 15940 50 1 17000000 3783 4.48 0.73 12 0.21 4966.00 30297.00 61700 20240102 -63.94 20150 20241115 10.42 61700 -63.94 20240102 20150 10.42 20241115 61700 -63.94 20240102 20150 10.42 20241115 1.43 N 195870 5000 850 억 2564283 N N 373 N 00 N
4 20241121 140926 55 40.00 KOSPI 전기.전자 N N N Y 40 N 22300 150 2 0.68 632734450 28489 38.86 22150 22550 21850 28750 15550 22150 22209.91 15.08 0 -8219 23250 22700 22350 21800 21450 22525 21625 850 6600 5000 15940 50 1 17000000 3791 4.49 0.74 12 0.17 4966.00 30297.00 61700 20240102 -63.86 20150 20241115 10.67 61700 -63.86 20240102 20150 10.67 20241115 61700 -63.86 20240102 20150 10.67 20241115 1.43 N 195870 5000 850 억 2564283 N N 373 N 00 N
5 20241121 130920 55 40.00 KOSPI 전기.전자 N N N Y 40 N 22400 250 2 1.13 467539300 21131 28.82 22150 22400 21850 28750 15550 22150 22125.69 15.08 0 -5263 23250 22700 22350 21800 21450 22525 21625 850 6600 5000 15940 50 1 17000000 3808 4.51 0.74 12 0.12 4966.00 30297.00 61700 20240102 -63.70 20150 20241115 11.17 61700 -63.70 20240102 20150 11.17 20241115 61700 -63.70 20240102 20150 11.17 20241115 1.43 N 195870 5000 850 억 2564283 N N 373 N 00 N
6 20241121 120920 55 40.00 KOSPI 전기.전자 N N N Y 40 N 22100 -50 5 -0.23 354983200 16068 21.92 22150 22350 21850 28750 15550 22150 22092.34 15.08 0 -4755 23250 22700 22350 21800 21450 22525 21625 850 6600 5000 15940 50 1 17000000 3757 4.45 0.73 12 0.09 4966.00 30297.00 61700 20240102 -64.18 20150 20241115 9.68 61700 -64.18 20240102 20150 9.68 20241115 61700 -64.18 20240102 20150 9.68 20241115 1.43 N 195870 5000 850 억 2564283 N N 373 N 00 N
7 20241121 110922 55 40.00 KOSPI 전기.전자 N N N Y 40 N 22000 -150 5 -0.68 311038850 14075 19.20 22150 22350 21850 28750 15550 22150 22098.46 15.08 0 -4475 23250 22700 22350 21800 21450 22525 21625 850 6600 5000 15940 50 1 17000000 3740 4.43 0.73 12 0.08 4966.00 30297.00 61700 20240102 -64.34 20150 20241115 9.18 61700 -64.34 20240102 20150 9.18 20241115 61700 -64.34 20240102 20150 9.18 20241115 1.43 N 195870 5000 850 억 2564283 N N 373 N 00 N
8 20241121 100924 55 40.00 KOSPI 전기.전자 N N N Y 40 N 22150 0 3 0.00 131545300 5923 8.08 22150 22350 22100 28750 15550 22150 22209.83 15.08 0 -2140 23250 22700 22350 21800 21450 22525 21625 850 6600 5000 15940 50 1 17000000 3766 4.46 0.73 12 0.03 4966.00 30297.00 61700 20240102 -64.10 20150 20241115 9.93 61700 -64.10 20240102 20150 9.93 20241115 61700 -64.10 20240102 20150 9.93 20241115 1.43 N 195870 5000 850 억 2564283 N N 373 N 00 N
9 20241121 090924 55 40.00 KOSPI 전기.전자 N N N Y 40 N 22250 100 2 0.45 23579350 1062 1.45 22150 22300 22100 28750 15550 22150 22205.88 15.08 0 -119 23250 22700 22350 21800 21450 22525 21625 850 6600 5000 15940 50 1 17000000 3783 4.48 0.73 12 0.01 4966.00 30297.00 61700 20240102 -63.94 20150 20241115 10.42 61700 -63.94 20240102 20150 10.42 20241115 61700 -63.94 20240102 20150 10.42 20241115 1.43 N 195870 5000 850 억 2564283 N N 373 N 00 N
10 20241120 160916 55 40.00 KOSPI 전기.전자 N N N Y 40 N 22150 -350 5 -1.56 1625771400 73177 128.13 22550 22900 22000 29250 15750 22500 22216.88 15.07 0 -1777 23966 23232 22766 22032 21566 23000 21800 850 6750 5000 16200 50 1 17000000 3766 4.46 0.73 12 0.43 4966.00 30297.00 61700 20240102 -64.10 20150 20241115 9.93 61700 -64.10 20240102 20150 9.93 20241115 61700 -64.10 20240102 20150 9.93 20241115 1.46 N 195870 5000 850 억 2562723 N N 371 N 00 N
11 20241120 150927 55 40.00 KOSPI 전기.전자 N N N Y 40 N 22150 -350 5 -1.56 1422118450 64009 112.07 22550 22900 22000 29250 15750 22500 22217.28 15.07 0 598 23966 23232 22766 22032 21566 23000 21800 850 6750 5000 16200 50 1 17000000 3766 4.46 0.73 12 0.38 4966.00 30297.00 61700 20240102 -64.10 20150 20241115 9.93 61700 -64.10 20240102 20150 9.93 20241115 61700 -64.10 20240102 20150 9.93 20241115 1.46 N 195870 5000 850 억 2562723 N N 533 N 00 N
12 20241120 140929 55 40.00 KOSPI 전기.전자 N N N Y 40 N 22200 -300 5 -1.33 1160735300 52192 91.38 22550 22900 22000 29250 15750 22500 22239.50 15.07 0 467 23966 23232 22766 22032 21566 23000 21800 850 6750 5000 16200 50 1 17000000 3774 4.47 0.73 12 0.31 4966.00 30297.00 61700 20240102 -64.02 20150 20241115 10.17 61700 -64.02 20240102 20150 10.17 20241115 61700 -64.02 20240102 20150 10.17 20241115 1.46 N 195870 5000 850 억 2562723 N N 533 N 00 N