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
336260/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
20241121,161134,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15020,-200,5,-1.31,2377730950,157289,35.48,15230,15350,15010,19780,10660,15220,15117.16,11.78,0,6803,16146,15682,15246,14782,14346,15465,14565,65,4560,100,11260,10,1,65493726,9837,-144.42,2.40,12,0.24,-104.00,6267.00,27300,20240523,-44.98,14100,20241115,6.52,27300,-44.98,20240523,14100,6.52,20241115,27300,-44.98,20240523,14100,6.52,20241115,1.23,N,336260,100,65 억,,7713208,N,N,86,N,00,N
20241121,151155,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15060,-160,5,-1.05,2120971120,140202,31.62,15230,15350,15010,19780,10660,15220,15127.97,11.78,0,12089,16146,15682,15246,14782,14346,15465,14565,65,4560,100,11260,10,1,65493726,9863,-144.81,2.40,12,0.21,-104.00,6267.00,27300,20240523,-44.84,14100,20241115,6.81,27300,-44.84,20240523,14100,6.81,20241115,27300,-44.84,20240523,14100,6.81,20241115,1.23,N,336260,100,65 억,,7713208,N,N,47,N,00,N
20241121,141153,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15090,-130,5,-0.85,1887083390,124681,28.12,15230,15350,15010,19780,10660,15220,15135.29,11.78,0,11959,16146,15682,15246,14782,14346,15465,14565,65,4560,100,11260,10,1,65493726,9883,-145.10,2.41,12,0.19,-104.00,6267.00,27300,20240523,-44.73,14100,20241115,7.02,27300,-44.73,20240523,14100,7.02,20241115,27300,-44.73,20240523,14100,7.02,20241115,1.23,N,336260,100,65 억,,7713208,N,N,47,N,00,N
20241121,131147,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15180,-40,5,-0.26,1551063230,102463,23.11,15230,15350,15010,19780,10660,15220,15137.79,11.78,0,11852,16146,15682,15246,14782,14346,15465,14565,65,4560,100,11260,10,1,65493726,9942,-145.96,2.42,12,0.16,-104.00,6267.00,27300,20240523,-44.40,14100,20241115,7.66,27300,-44.40,20240523,14100,7.66,20241115,27300,-44.40,20240523,14100,7.66,20241115,1.23,N,336260,100,65 억,,7713208,N,N,47,N,00,N
20241121,121147,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15180,-40,5,-0.26,1338874860,88454,19.95,15230,15350,15010,19780,10660,15220,15136.40,11.78,0,5652,16146,15682,15246,14782,14346,15465,14565,65,4560,100,11260,10,1,65493726,9942,-145.96,2.42,12,0.14,-104.00,6267.00,27300,20240523,-44.40,14100,20241115,7.66,27300,-44.40,20240523,14100,7.66,20241115,27300,-44.40,20240523,14100,7.66,20241115,1.23,N,336260,100,65 억,,7713208,N,N,47,N,00,N
20241121,111151,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15120,-100,5,-0.66,1021396890,67510,15.23,15230,15350,15010,19780,10660,15220,15129.56,11.78,0,1354,16146,15682,15246,14782,14346,15465,14565,65,4560,100,11260,10,1,65493726,9903,-145.38,2.41,12,0.10,-104.00,6267.00,27300,20240523,-44.62,14100,20241115,7.23,27300,-44.62,20240523,14100,7.23,20241115,27300,-44.62,20240523,14100,7.23,20241115,1.23,N,336260,100,65 억,,7713208,N,N,47,N,00,N
20241121,101150,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15050,-170,5,-1.12,698926580,46120,10.40,15230,15350,15010,19780,10660,15220,15154.52,11.78,0,-3021,16146,15682,15246,14782,14346,15465,14565,65,4560,100,11260,10,1,65493726,9857,-144.71,2.40,12,0.07,-104.00,6267.00,27300,20240523,-44.87,14100,20241115,6.74,27300,-44.87,20240523,14100,6.74,20241115,27300,-44.87,20240523,14100,6.74,20241115,1.23,N,336260,100,65 억,,7713208,N,N,47,N,00,N
20241121,091151,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15170,-50,5,-0.33,154209910,10120,2.28,15230,15350,15150,19780,10660,15220,15238.13,11.78,0,-2562,16146,15682,15246,14782,14346,15465,14565,65,4560,100,11260,10,1,65493726,9935,-145.87,2.42,12,0.02,-104.00,6267.00,27300,20240523,-44.43,14100,20241115,7.59,27300,-44.43,20240523,14100,7.59,20241115,27300,-44.43,20240523,14100,7.59,20241115,1.23,N,336260,100,65 억,,7713208,N,N,47,N,00,N
20241120,161140,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15220,-610,5,-3.85,6731066300,443110,180.31,15620,15710,14810,20550,11090,15830,15190.47,11.92,0,-132486,16523,16176,15803,15456,15083,16350,15630,65,4720,100,11710,10,1,65493726,9968,-146.35,2.43,12,0.68,-104.00,6267.00,27300,20240523,-44.25,14100,20241115,7.94,27300,-44.25,20240523,14100,7.94,20241115,27300,-44.25,20240523,14100,7.94,20241115,1.17,N,336260,100,65 억,,7808349,N,N,46,N,00,N
20241120,151155,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15230,-600,5,-3.79,6269754470,412901,168.01,15620,15710,14810,20550,11090,15830,15184.64,11.92,0,-130084,16523,16176,15803,15456,15083,16350,15630,65,4720,100,11710,10,1,65493726,9975,-146.44,2.43,12,0.63,-104.00,6267.00,27300,20240523,-44.21,14100,20241115,8.01,27300,-44.21,20240523,14100,8.01,20241115,27300,-44.21,20240523,14100,8.01,20241115,1.17,N,336260,100,65 억,,7808349,N,N,176,N,00,N
20241120,141158,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15390,-440,5,-2.78,5754124900,379266,154.33,15620,15710,14810,20550,11090,15830,15171.74,11.92,0,-124377,16523,16176,15803,15456,15083,16350,15630,65,4720,100,11710,10,1,65493726,10079,-147.98,2.46,12,0.58,-104.00,6267.00,27300,20240523,-43.63,14100,20241115,9.15,27300,-43.63,20240523,14100,9.15,20241115,27300,-43.63,20240523,14100,9.15,20241115,1.17,N,336260,100,65 억,,7808349,N,N,176,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 161134 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 15020 -200 5 -1.31 2377730950 157289 35.48 15230 15350 15010 19780 10660 15220 15117.16 11.78 0 6803 16146 15682 15246 14782 14346 15465 14565 65 4560 100 11260 10 1 65493726 9837 -144.42 2.40 12 0.24 -104.00 6267.00 27300 20240523 -44.98 14100 20241115 6.52 27300 -44.98 20240523 14100 6.52 20241115 27300 -44.98 20240523 14100 6.52 20241115 1.23 N 336260 100 65 억 7713208 N N 86 N 00 N
3 20241121 151155 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 15060 -160 5 -1.05 2120971120 140202 31.62 15230 15350 15010 19780 10660 15220 15127.97 11.78 0 12089 16146 15682 15246 14782 14346 15465 14565 65 4560 100 11260 10 1 65493726 9863 -144.81 2.40 12 0.21 -104.00 6267.00 27300 20240523 -44.84 14100 20241115 6.81 27300 -44.84 20240523 14100 6.81 20241115 27300 -44.84 20240523 14100 6.81 20241115 1.23 N 336260 100 65 억 7713208 N N 47 N 00 N
4 20241121 141153 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 15090 -130 5 -0.85 1887083390 124681 28.12 15230 15350 15010 19780 10660 15220 15135.29 11.78 0 11959 16146 15682 15246 14782 14346 15465 14565 65 4560 100 11260 10 1 65493726 9883 -145.10 2.41 12 0.19 -104.00 6267.00 27300 20240523 -44.73 14100 20241115 7.02 27300 -44.73 20240523 14100 7.02 20241115 27300 -44.73 20240523 14100 7.02 20241115 1.23 N 336260 100 65 억 7713208 N N 47 N 00 N
5 20241121 131147 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 15180 -40 5 -0.26 1551063230 102463 23.11 15230 15350 15010 19780 10660 15220 15137.79 11.78 0 11852 16146 15682 15246 14782 14346 15465 14565 65 4560 100 11260 10 1 65493726 9942 -145.96 2.42 12 0.16 -104.00 6267.00 27300 20240523 -44.40 14100 20241115 7.66 27300 -44.40 20240523 14100 7.66 20241115 27300 -44.40 20240523 14100 7.66 20241115 1.23 N 336260 100 65 억 7713208 N N 47 N 00 N
6 20241121 121147 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 15180 -40 5 -0.26 1338874860 88454 19.95 15230 15350 15010 19780 10660 15220 15136.40 11.78 0 5652 16146 15682 15246 14782 14346 15465 14565 65 4560 100 11260 10 1 65493726 9942 -145.96 2.42 12 0.14 -104.00 6267.00 27300 20240523 -44.40 14100 20241115 7.66 27300 -44.40 20240523 14100 7.66 20241115 27300 -44.40 20240523 14100 7.66 20241115 1.23 N 336260 100 65 억 7713208 N N 47 N 00 N
7 20241121 111151 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 15120 -100 5 -0.66 1021396890 67510 15.23 15230 15350 15010 19780 10660 15220 15129.56 11.78 0 1354 16146 15682 15246 14782 14346 15465 14565 65 4560 100 11260 10 1 65493726 9903 -145.38 2.41 12 0.10 -104.00 6267.00 27300 20240523 -44.62 14100 20241115 7.23 27300 -44.62 20240523 14100 7.23 20241115 27300 -44.62 20240523 14100 7.23 20241115 1.23 N 336260 100 65 억 7713208 N N 47 N 00 N
8 20241121 101150 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 15050 -170 5 -1.12 698926580 46120 10.40 15230 15350 15010 19780 10660 15220 15154.52 11.78 0 -3021 16146 15682 15246 14782 14346 15465 14565 65 4560 100 11260 10 1 65493726 9857 -144.71 2.40 12 0.07 -104.00 6267.00 27300 20240523 -44.87 14100 20241115 6.74 27300 -44.87 20240523 14100 6.74 20241115 27300 -44.87 20240523 14100 6.74 20241115 1.23 N 336260 100 65 억 7713208 N N 47 N 00 N
9 20241121 091151 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 15170 -50 5 -0.33 154209910 10120 2.28 15230 15350 15150 19780 10660 15220 15238.13 11.78 0 -2562 16146 15682 15246 14782 14346 15465 14565 65 4560 100 11260 10 1 65493726 9935 -145.87 2.42 12 0.02 -104.00 6267.00 27300 20240523 -44.43 14100 20241115 7.59 27300 -44.43 20240523 14100 7.59 20241115 27300 -44.43 20240523 14100 7.59 20241115 1.23 N 336260 100 65 억 7713208 N N 47 N 00 N
10 20241120 161140 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 15220 -610 5 -3.85 6731066300 443110 180.31 15620 15710 14810 20550 11090 15830 15190.47 11.92 0 -132486 16523 16176 15803 15456 15083 16350 15630 65 4720 100 11710 10 1 65493726 9968 -146.35 2.43 12 0.68 -104.00 6267.00 27300 20240523 -44.25 14100 20241115 7.94 27300 -44.25 20240523 14100 7.94 20241115 27300 -44.25 20240523 14100 7.94 20241115 1.17 N 336260 100 65 억 7808349 N N 46 N 00 N
11 20241120 151155 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 15230 -600 5 -3.79 6269754470 412901 168.01 15620 15710 14810 20550 11090 15830 15184.64 11.92 0 -130084 16523 16176 15803 15456 15083 16350 15630 65 4720 100 11710 10 1 65493726 9975 -146.44 2.43 12 0.63 -104.00 6267.00 27300 20240523 -44.21 14100 20241115 8.01 27300 -44.21 20240523 14100 8.01 20241115 27300 -44.21 20240523 14100 8.01 20241115 1.17 N 336260 100 65 억 7808349 N N 176 N 00 N
12 20241120 141158 55 40.00 KOSPI200 전기.전자 N N N Y 40 N 15390 -440 5 -2.78 5754124900 379266 154.33 15620 15710 14810 20550 11090 15830 15171.74 11.92 0 -124377 16523 16176 15803 15456 15083 16350 15630 65 4720 100 11710 10 1 65493726 10079 -147.98 2.46 12 0.58 -104.00 6267.00 27300 20240523 -43.63 14100 20241115 9.15 27300 -43.63 20240523 14100 9.15 20241115 27300 -43.63 20240523 14100 9.15 20241115 1.17 N 336260 100 65 억 7808349 N N 176 N 00 N