ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000300/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
20241125,160105,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3251,20231116,-38.97,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
20241125,150106,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3251,20231116,-38.97,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
20241125,140106,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3251,20231116,-38.97,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
20241125,130106,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3251,20231116,-38.97,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
20241125,120105,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3251,20231116,-38.97,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
20241125,110105,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3251,20231116,-38.97,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
20241125,100105,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3251,20231116,-38.97,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
20241125,090105,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3251,20231116,-38.97,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
20241122,160105,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3325,20231115,-40.33,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
20241122,150105,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3325,20231115,-40.33,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N
20241122,140105,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3325,20231115,-40.33,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,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 20241125 160105 58 100.00 KOSPI 전기.전자 N N N N N 1984 0 3 0.00 0 0 0.00 0 0 0 5960 1 1984 0.00 0.71 0 0 1984 1984 1984 1984 1984 1984 1984 396 3976 500 0 1 1 79101178 1569 -0.03 -0.04 12 0.00 -78074.00 -56399.00 3251 20231116 -38.97 1152 20240122 72.22 2634 -24.68 20240216 1152 72.22 20240122 1984 0.00 20241025 140 1317.14 20240122 0.00 N 000300 500 395 억 562650 N N 0 N 00 N
3 20241125 150106 58 100.00 KOSPI 전기.전자 N N N N N 1984 0 3 0.00 0 0 0.00 0 0 0 5960 1 1984 0.00 0.71 0 0 1984 1984 1984 1984 1984 1984 1984 396 3976 500 0 1 1 79101178 1569 -0.03 -0.04 12 0.00 -78074.00 -56399.00 3251 20231116 -38.97 1152 20240122 72.22 2634 -24.68 20240216 1152 72.22 20240122 1984 0.00 20241025 140 1317.14 20240122 0.00 N 000300 500 395 억 562650 N N 0 N 00 N
4 20241125 140106 58 100.00 KOSPI 전기.전자 N N N N N 1984 0 3 0.00 0 0 0.00 0 0 0 5960 1 1984 0.00 0.71 0 0 1984 1984 1984 1984 1984 1984 1984 396 3976 500 0 1 1 79101178 1569 -0.03 -0.04 12 0.00 -78074.00 -56399.00 3251 20231116 -38.97 1152 20240122 72.22 2634 -24.68 20240216 1152 72.22 20240122 1984 0.00 20241025 140 1317.14 20240122 0.00 N 000300 500 395 억 562650 N N 0 N 00 N
5 20241125 130106 58 100.00 KOSPI 전기.전자 N N N N N 1984 0 3 0.00 0 0 0.00 0 0 0 5960 1 1984 0.00 0.71 0 0 1984 1984 1984 1984 1984 1984 1984 396 3976 500 0 1 1 79101178 1569 -0.03 -0.04 12 0.00 -78074.00 -56399.00 3251 20231116 -38.97 1152 20240122 72.22 2634 -24.68 20240216 1152 72.22 20240122 1984 0.00 20241025 140 1317.14 20240122 0.00 N 000300 500 395 억 562650 N N 0 N 00 N
6 20241125 120105 58 100.00 KOSPI 전기.전자 N N N N N 1984 0 3 0.00 0 0 0.00 0 0 0 5960 1 1984 0.00 0.71 0 0 1984 1984 1984 1984 1984 1984 1984 396 3976 500 0 1 1 79101178 1569 -0.03 -0.04 12 0.00 -78074.00 -56399.00 3251 20231116 -38.97 1152 20240122 72.22 2634 -24.68 20240216 1152 72.22 20240122 1984 0.00 20241025 140 1317.14 20240122 0.00 N 000300 500 395 억 562650 N N 0 N 00 N
7 20241125 110105 58 100.00 KOSPI 전기.전자 N N N N N 1984 0 3 0.00 0 0 0.00 0 0 0 5960 1 1984 0.00 0.71 0 0 1984 1984 1984 1984 1984 1984 1984 396 3976 500 0 1 1 79101178 1569 -0.03 -0.04 12 0.00 -78074.00 -56399.00 3251 20231116 -38.97 1152 20240122 72.22 2634 -24.68 20240216 1152 72.22 20240122 1984 0.00 20241025 140 1317.14 20240122 0.00 N 000300 500 395 억 562650 N N 0 N 00 N
8 20241125 100105 58 100.00 KOSPI 전기.전자 N N N N N 1984 0 3 0.00 0 0 0.00 0 0 0 5960 1 1984 0.00 0.71 0 0 1984 1984 1984 1984 1984 1984 1984 396 3976 500 0 1 1 79101178 1569 -0.03 -0.04 12 0.00 -78074.00 -56399.00 3251 20231116 -38.97 1152 20240122 72.22 2634 -24.68 20240216 1152 72.22 20240122 1984 0.00 20241025 140 1317.14 20240122 0.00 N 000300 500 395 억 562650 N N 0 N 00 N
9 20241125 090105 58 100.00 KOSPI 전기.전자 N N N N N 1984 0 3 0.00 0 0 0.00 0 0 0 5960 1 1984 0.00 0.71 0 0 1984 1984 1984 1984 1984 1984 1984 396 3976 500 0 1 1 79101178 1569 -0.03 -0.04 12 0.00 -78074.00 -56399.00 3251 20231116 -38.97 1152 20240122 72.22 2634 -24.68 20240216 1152 72.22 20240122 1984 0.00 20241025 140 1317.14 20240122 0.00 N 000300 500 395 억 562650 N N 0 N 00 N
10 20241122 160105 58 100.00 KOSPI 전기.전자 N N N N N 1984 0 3 0.00 0 0 0.00 0 0 0 5960 1 1984 0.00 0.71 0 0 1984 1984 1984 1984 1984 1984 1984 396 3976 500 0 1 1 79101178 1569 -0.03 -0.04 12 0.00 -78074.00 -56399.00 3325 20231115 -40.33 1152 20240122 72.22 2634 -24.68 20240216 1152 72.22 20240122 1984 0.00 20241025 140 1317.14 20240122 0.00 N 000300 500 395 억 562650 N N 0 N 00 N
11 20241122 150105 58 100.00 KOSPI 전기.전자 N N N N N 1984 0 3 0.00 0 0 0.00 0 0 0 5960 1 1984 0.00 0.71 0 0 1984 1984 1984 1984 1984 1984 1984 396 3976 500 0 1 1 79101178 1569 -0.03 -0.04 12 0.00 -78074.00 -56399.00 3325 20231115 -40.33 1152 20240122 72.22 2634 -24.68 20240216 1152 72.22 20240122 1984 0.00 20241025 140 1317.14 20240122 0.00 N 000300 500 395 억 562650 N N 0 N 00 N
12 20241122 140105 58 100.00 KOSPI 전기.전자 N N N N N 1984 0 3 0.00 0 0 0.00 0 0 0 5960 1 1984 0.00 0.71 0 0 1984 1984 1984 1984 1984 1984 1984 396 3976 500 0 1 1 79101178 1569 -0.03 -0.04 12 0.00 -78074.00 -56399.00 3325 20231115 -40.33 1152 20240122 72.22 2634 -24.68 20240216 1152 72.22 20240122 1984 0.00 20241025 140 1317.14 20240122 0.00 N 000300 500 395 억 562650 N N 0 N 00 N