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
353200/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
20241121,161148,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15330,10,2,0.07,1840738510,120290,80.64,15260,15420,15210,19910,10730,15320,15302.49,10.19,0,8429,15593,15456,15293,15156,14993,15375,15075,247,4590,500,11330,10,1,49416925,7576,31.10,0.91,12,0.24,493.00,16857.00,29950,20240105,-48.81,14320,20241115,7.05,29950,-48.81,20240105,14320,7.05,20241115,29950,-48.81,20240105,14320,7.05,20241115,2.57,N,353200,500,247 억,,5036924,N,N,598,N,00,N
20241121,151209,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15320,0,3,0.00,1674380110,109413,73.35,15260,15420,15210,19910,10730,15320,15303.30,10.19,0,6363,15593,15456,15293,15156,14993,15375,15075,247,4590,500,11330,10,1,49416925,7571,31.08,0.91,12,0.22,493.00,16857.00,29950,20240105,-48.85,14320,20241115,6.98,29950,-48.85,20240105,14320,6.98,20241115,29950,-48.85,20240105,14320,6.98,20241115,2.57,N,353200,500,247 억,,5036924,N,N,759,N,00,N
20241121,141208,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15310,-10,5,-0.07,1380170370,90224,60.48,15260,15420,15210,19910,10730,15320,15297.15,10.19,0,2098,15593,15456,15293,15156,14993,15375,15075,247,4590,500,11330,10,1,49416925,7566,31.05,0.91,12,0.18,493.00,16857.00,29950,20240105,-48.88,14320,20241115,6.91,29950,-48.88,20240105,14320,6.91,20241115,29950,-48.88,20240105,14320,6.91,20241115,2.57,N,353200,500,247 억,,5036924,N,N,759,N,00,N
20241121,131200,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15360,40,2,0.26,1069086040,69966,46.90,15260,15420,15210,19910,10730,15320,15280.07,10.19,0,-3517,15593,15456,15293,15156,14993,15375,15075,247,4590,500,11330,10,1,49416925,7590,31.16,0.91,12,0.14,493.00,16857.00,29950,20240105,-48.71,14320,20241115,7.26,29950,-48.71,20240105,14320,7.26,20241115,29950,-48.71,20240105,14320,7.26,20241115,2.57,N,353200,500,247 억,,5036924,N,N,759,N,00,N
20241121,121201,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15260,-60,5,-0.39,796256350,52086,34.92,15260,15420,15230,19910,10730,15320,15287.33,10.19,0,-5860,15593,15456,15293,15156,14993,15375,15075,247,4590,500,11330,10,1,49416925,7541,30.95,0.91,12,0.11,493.00,16857.00,29950,20240105,-49.05,14320,20241115,6.56,29950,-49.05,20240105,14320,6.56,20241115,29950,-49.05,20240105,14320,6.56,20241115,2.57,N,353200,500,247 억,,5036924,N,N,759,N,00,N
20241121,111206,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15240,-80,5,-0.52,691748560,45235,30.32,15260,15420,15230,19910,10730,15320,15292.32,10.19,0,-5440,15593,15456,15293,15156,14993,15375,15075,247,4590,500,11330,10,1,49416925,7531,30.91,0.90,12,0.09,493.00,16857.00,29950,20240105,-49.12,14320,20241115,6.42,29950,-49.12,20240105,14320,6.42,20241115,29950,-49.12,20240105,14320,6.42,20241115,2.57,N,353200,500,247 억,,5036924,N,N,759,N,00,N
20241121,101204,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15290,-30,5,-0.20,447407140,29214,19.58,15260,15420,15230,19910,10730,15320,15314.82,10.19,0,-983,15593,15456,15293,15156,14993,15375,15075,247,4590,500,11330,10,1,49416925,7556,31.01,0.91,12,0.06,493.00,16857.00,29950,20240105,-48.95,14320,20241115,6.77,29950,-48.95,20240105,14320,6.77,20241115,29950,-48.95,20240105,14320,6.77,20241115,2.57,N,353200,500,247 억,,5036924,N,N,759,N,00,N
20241121,091206,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15230,-90,5,-0.59,104046000,6804,4.56,15260,15380,15230,19910,10730,15320,15291.84,10.19,0,-3139,15593,15456,15293,15156,14993,15375,15075,247,4590,500,11330,10,1,49416925,7526,30.89,0.90,12,0.01,493.00,16857.00,29950,20240105,-49.15,14320,20241115,6.35,29950,-49.15,20240105,14320,6.35,20241115,29950,-49.15,20240105,14320,6.35,20241115,2.57,N,353200,500,247 억,,5036924,N,N,759,N,00,N
20241120,161154,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15320,-80,5,-0.52,2249781730,147230,63.03,15400,15430,15130,20000,10780,15400,15280.72,10.19,0,805,15800,15600,15360,15160,14920,15480,15040,247,4600,500,11390,10,1,49416925,7571,31.08,0.91,12,0.30,493.00,16857.00,29950,20240105,-48.85,14320,20241115,6.98,29950,-48.85,20240105,14320,6.98,20241115,29950,-48.85,20240105,14320,6.98,20241115,2.62,N,353200,500,247 억,,5034863,N,N,759,N,00,N
20241120,151210,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15310,-90,5,-0.58,2166035360,141762,60.69,15400,15430,15130,20000,10780,15400,15279.38,10.19,0,1121,15800,15600,15360,15160,14920,15480,15040,247,4600,500,11390,10,1,49416925,7566,31.05,0.91,12,0.29,493.00,16857.00,29950,20240105,-48.88,14320,20241115,6.91,29950,-48.88,20240105,14320,6.91,20241115,29950,-48.88,20240105,14320,6.91,20241115,2.62,N,353200,500,247 억,,5034863,N,N,1690,N,00,N
20241120,141212,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15250,-150,5,-0.97,1803335660,118038,50.53,15400,15400,15130,20000,10780,15400,15277.59,10.19,0,-1678,15800,15600,15360,15160,14920,15480,15040,247,4600,500,11390,10,1,49416925,7536,30.93,0.90,12,0.24,493.00,16857.00,29950,20240105,-49.08,14320,20241115,6.49,29950,-49.08,20240105,14320,6.49,20241115,29950,-49.08,20240105,14320,6.49,20241115,2.62,N,353200,500,247 억,,5034863,N,N,1690,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 161148 55 40.00 KOSPI 전기.전자 N N N Y 40 N 15330 10 2 0.07 1840738510 120290 80.64 15260 15420 15210 19910 10730 15320 15302.49 10.19 0 8429 15593 15456 15293 15156 14993 15375 15075 247 4590 500 11330 10 1 49416925 7576 31.10 0.91 12 0.24 493.00 16857.00 29950 20240105 -48.81 14320 20241115 7.05 29950 -48.81 20240105 14320 7.05 20241115 29950 -48.81 20240105 14320 7.05 20241115 2.57 N 353200 500 247 억 5036924 N N 598 N 00 N
3 20241121 151209 55 40.00 KOSPI 전기.전자 N N N Y 40 N 15320 0 3 0.00 1674380110 109413 73.35 15260 15420 15210 19910 10730 15320 15303.30 10.19 0 6363 15593 15456 15293 15156 14993 15375 15075 247 4590 500 11330 10 1 49416925 7571 31.08 0.91 12 0.22 493.00 16857.00 29950 20240105 -48.85 14320 20241115 6.98 29950 -48.85 20240105 14320 6.98 20241115 29950 -48.85 20240105 14320 6.98 20241115 2.57 N 353200 500 247 억 5036924 N N 759 N 00 N
4 20241121 141208 55 40.00 KOSPI 전기.전자 N N N Y 40 N 15310 -10 5 -0.07 1380170370 90224 60.48 15260 15420 15210 19910 10730 15320 15297.15 10.19 0 2098 15593 15456 15293 15156 14993 15375 15075 247 4590 500 11330 10 1 49416925 7566 31.05 0.91 12 0.18 493.00 16857.00 29950 20240105 -48.88 14320 20241115 6.91 29950 -48.88 20240105 14320 6.91 20241115 29950 -48.88 20240105 14320 6.91 20241115 2.57 N 353200 500 247 억 5036924 N N 759 N 00 N
5 20241121 131200 55 40.00 KOSPI 전기.전자 N N N Y 40 N 15360 40 2 0.26 1069086040 69966 46.90 15260 15420 15210 19910 10730 15320 15280.07 10.19 0 -3517 15593 15456 15293 15156 14993 15375 15075 247 4590 500 11330 10 1 49416925 7590 31.16 0.91 12 0.14 493.00 16857.00 29950 20240105 -48.71 14320 20241115 7.26 29950 -48.71 20240105 14320 7.26 20241115 29950 -48.71 20240105 14320 7.26 20241115 2.57 N 353200 500 247 억 5036924 N N 759 N 00 N
6 20241121 121201 55 40.00 KOSPI 전기.전자 N N N Y 40 N 15260 -60 5 -0.39 796256350 52086 34.92 15260 15420 15230 19910 10730 15320 15287.33 10.19 0 -5860 15593 15456 15293 15156 14993 15375 15075 247 4590 500 11330 10 1 49416925 7541 30.95 0.91 12 0.11 493.00 16857.00 29950 20240105 -49.05 14320 20241115 6.56 29950 -49.05 20240105 14320 6.56 20241115 29950 -49.05 20240105 14320 6.56 20241115 2.57 N 353200 500 247 억 5036924 N N 759 N 00 N
7 20241121 111206 55 40.00 KOSPI 전기.전자 N N N Y 40 N 15240 -80 5 -0.52 691748560 45235 30.32 15260 15420 15230 19910 10730 15320 15292.32 10.19 0 -5440 15593 15456 15293 15156 14993 15375 15075 247 4590 500 11330 10 1 49416925 7531 30.91 0.90 12 0.09 493.00 16857.00 29950 20240105 -49.12 14320 20241115 6.42 29950 -49.12 20240105 14320 6.42 20241115 29950 -49.12 20240105 14320 6.42 20241115 2.57 N 353200 500 247 억 5036924 N N 759 N 00 N
8 20241121 101204 55 40.00 KOSPI 전기.전자 N N N Y 40 N 15290 -30 5 -0.20 447407140 29214 19.58 15260 15420 15230 19910 10730 15320 15314.82 10.19 0 -983 15593 15456 15293 15156 14993 15375 15075 247 4590 500 11330 10 1 49416925 7556 31.01 0.91 12 0.06 493.00 16857.00 29950 20240105 -48.95 14320 20241115 6.77 29950 -48.95 20240105 14320 6.77 20241115 29950 -48.95 20240105 14320 6.77 20241115 2.57 N 353200 500 247 억 5036924 N N 759 N 00 N
9 20241121 091206 55 40.00 KOSPI 전기.전자 N N N Y 40 N 15230 -90 5 -0.59 104046000 6804 4.56 15260 15380 15230 19910 10730 15320 15291.84 10.19 0 -3139 15593 15456 15293 15156 14993 15375 15075 247 4590 500 11330 10 1 49416925 7526 30.89 0.90 12 0.01 493.00 16857.00 29950 20240105 -49.15 14320 20241115 6.35 29950 -49.15 20240105 14320 6.35 20241115 29950 -49.15 20240105 14320 6.35 20241115 2.57 N 353200 500 247 억 5036924 N N 759 N 00 N
10 20241120 161154 55 40.00 KOSPI 전기.전자 N N N Y 40 N 15320 -80 5 -0.52 2249781730 147230 63.03 15400 15430 15130 20000 10780 15400 15280.72 10.19 0 805 15800 15600 15360 15160 14920 15480 15040 247 4600 500 11390 10 1 49416925 7571 31.08 0.91 12 0.30 493.00 16857.00 29950 20240105 -48.85 14320 20241115 6.98 29950 -48.85 20240105 14320 6.98 20241115 29950 -48.85 20240105 14320 6.98 20241115 2.62 N 353200 500 247 억 5034863 N N 759 N 00 N
11 20241120 151210 55 40.00 KOSPI 전기.전자 N N N Y 40 N 15310 -90 5 -0.58 2166035360 141762 60.69 15400 15430 15130 20000 10780 15400 15279.38 10.19 0 1121 15800 15600 15360 15160 14920 15480 15040 247 4600 500 11390 10 1 49416925 7566 31.05 0.91 12 0.29 493.00 16857.00 29950 20240105 -48.88 14320 20241115 6.91 29950 -48.88 20240105 14320 6.91 20241115 29950 -48.88 20240105 14320 6.91 20241115 2.62 N 353200 500 247 억 5034863 N N 1690 N 00 N
12 20241120 141212 55 40.00 KOSPI 전기.전자 N N N Y 40 N 15250 -150 5 -0.97 1803335660 118038 50.53 15400 15400 15130 20000 10780 15400 15277.59 10.19 0 -1678 15800 15600 15360 15160 14920 15480 15040 247 4600 500 11390 10 1 49416925 7536 30.93 0.90 12 0.24 493.00 16857.00 29950 20240105 -49.08 14320 20241115 6.49 29950 -49.08 20240105 14320 6.49 20241115 29950 -49.08 20240105 14320 6.49 20241115 2.62 N 353200 500 247 억 5034863 N N 1690 N 00 N