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
000500/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
20241125,160108,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,43300,5350,2,14.10,118741688550,2730805,1020.55,37800,47050,37450,49300,26600,37950,43482.98,3.35,0,-37087,40583,39266,38383,37066,36183,38825,36625,493,11350,5000,23520,50,1,9858379,4269,16.27,0.96,12,27.70,2661.00,45192.00,74500,20240513,-41.88,16450,20231116,163.22,74500,-41.88,20240513,19000,127.89,20240116,74500,-41.88,20240513,18510,133.93,20231128,2.24,N,000500,5000,492 억,,330017,N,N,369,N,00,N
20241125,150108,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,44300,6350,2,16.73,109735871850,2523236,942.98,37800,47050,37450,49300,26600,37950,43490.59,3.35,0,-54231,40583,39266,38383,37066,36183,38825,36625,493,11350,5000,23520,50,1,9858379,4367,16.65,0.98,12,25.59,2661.00,45192.00,74500,20240513,-40.54,16450,20231116,169.30,74500,-40.54,20240513,19000,133.16,20240116,74500,-40.54,20240513,18510,139.33,20231128,2.24,N,000500,5000,492 억,,330017,N,N,1,N,00,N
20241125,140109,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,45250,7300,2,19.24,56641146200,1351443,505.06,37800,45300,37450,49300,26600,37950,41912.21,3.35,0,-47480,40583,39266,38383,37066,36183,38825,36625,493,11350,5000,23520,50,1,9858379,4461,17.00,1.00,12,13.71,2661.00,45192.00,74500,20240513,-39.26,16450,20231116,175.08,74500,-39.26,20240513,19000,138.16,20240116,74500,-39.26,20240513,18510,144.46,20231128,2.24,N,000500,5000,492 억,,330017,N,N,1,N,00,N
20241125,130109,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,37800,-150,5,-0.40,4158357950,109395,40.88,37800,38500,37600,49300,26600,37950,38012.44,3.35,0,-12403,40583,39266,38383,37066,36183,38825,36625,493,11350,5000,23520,50,1,9858379,3726,14.21,0.84,12,1.11,2661.00,45192.00,74500,20240513,-49.26,16450,20231116,129.79,74500,-49.26,20240513,19000,98.95,20240116,74500,-49.26,20240513,18510,104.21,20231128,2.24,N,000500,5000,492 억,,330017,N,N,1,N,00,N
20241125,120108,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38200,250,2,0.66,3651564000,96054,35.90,37800,38500,37600,49300,26600,37950,38015.88,3.35,0,-8676,40583,39266,38383,37066,36183,38825,36625,493,11350,5000,23520,50,1,9858379,3766,14.36,0.85,12,0.97,2661.00,45192.00,74500,20240513,-48.72,16450,20231116,132.22,74500,-48.72,20240513,19000,101.05,20240116,74500,-48.72,20240513,18510,106.37,20231128,2.24,N,000500,5000,492 억,,330017,N,N,1,N,00,N
20241125,110108,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38200,250,2,0.66,3307362650,87018,32.52,37800,38500,37600,49300,26600,37950,38007.94,3.35,0,-8753,40583,39266,38383,37066,36183,38825,36625,493,11350,5000,23520,50,1,9858379,3766,14.36,0.85,12,0.88,2661.00,45192.00,74500,20240513,-48.72,16450,20231116,132.22,74500,-48.72,20240513,19000,101.05,20240116,74500,-48.72,20240513,18510,106.37,20231128,2.24,N,000500,5000,492 억,,330017,N,N,1,N,00,N
20241125,100108,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,37900,-50,5,-0.13,2600152550,68445,25.58,37800,38500,37600,49300,26600,37950,37989.05,3.35,0,-6989,40583,39266,38383,37066,36183,38825,36625,493,11350,5000,23520,50,1,9858379,3736,14.24,0.84,12,0.69,2661.00,45192.00,74500,20240513,-49.13,16450,20231116,130.40,74500,-49.13,20240513,19000,99.47,20240116,74500,-49.13,20240513,18510,104.75,20231128,2.24,N,000500,5000,492 억,,330017,N,N,1,N,00,N
20241125,090108,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,37950,0,3,0.00,444691900,11729,4.38,37800,38300,37800,49300,26600,37950,37913.23,3.35,0,3255,40583,39266,38383,37066,36183,38825,36625,493,11350,5000,23520,50,1,9858379,3741,14.26,0.84,12,0.12,2661.00,45192.00,74500,20240513,-49.06,16450,20231116,130.70,74500,-49.06,20240513,19000,99.74,20240116,74500,-49.06,20240513,18510,105.02,20231128,2.24,N,000500,5000,492 억,,330017,N,N,1,N,00,N
20241122,160108,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,37950,-350,5,-0.91,10056599250,259160,80.68,38350,39700,37500,49750,26850,38300,38809.08,3.44,0,-11995,43700,41000,39500,36800,35300,40250,36050,493,11450,5000,23740,50,1,9858379,3741,14.26,0.84,12,2.63,2661.00,45192.00,74500,20240513,-49.06,16330,20231115,132.39,74500,-49.06,20240513,19000,99.74,20240116,74500,-49.06,20240513,17540,116.36,20231122,1.66,N,000500,5000,492 억,,339207,N,N,1,N,00,N
20241122,150107,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38200,-100,5,-0.26,9133513900,234877,73.12,38350,39700,37500,49750,26850,38300,38886.37,3.44,0,-16068,43700,41000,39500,36800,35300,40250,36050,493,11450,5000,23740,50,1,9858379,3766,14.36,0.85,12,2.38,2661.00,45192.00,74500,20240513,-48.72,16330,20231115,133.93,74500,-48.72,20240513,19000,101.05,20240116,74500,-48.72,20240513,17540,117.79,20231122,1.66,N,000500,5000,492 억,,339207,N,N,0,N,00,N
20241122,140108,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38600,300,2,0.78,8266473350,212206,66.06,38350,39700,37500,49750,26850,38300,38954.95,3.44,0,-17552,43700,41000,39500,36800,35300,40250,36050,493,11450,5000,23740,50,1,9858379,3805,14.51,0.85,12,2.15,2661.00,45192.00,74500,20240513,-48.19,16330,20231115,136.37,74500,-48.19,20240513,19000,103.16,20240116,74500,-48.19,20240513,17540,120.07,20231122,1.66,N,000500,5000,492 억,,339207,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 160108 55 60.00 KOSPI 전기.전자 N N N Y 60 N 43300 5350 2 14.10 118741688550 2730805 1020.55 37800 47050 37450 49300 26600 37950 43482.98 3.35 0 -37087 40583 39266 38383 37066 36183 38825 36625 493 11350 5000 23520 50 1 9858379 4269 16.27 0.96 12 27.70 2661.00 45192.00 74500 20240513 -41.88 16450 20231116 163.22 74500 -41.88 20240513 19000 127.89 20240116 74500 -41.88 20240513 18510 133.93 20231128 2.24 N 000500 5000 492 억 330017 N N 369 N 00 N
3 20241125 150108 55 60.00 KOSPI 전기.전자 N N N Y 60 N 44300 6350 2 16.73 109735871850 2523236 942.98 37800 47050 37450 49300 26600 37950 43490.59 3.35 0 -54231 40583 39266 38383 37066 36183 38825 36625 493 11350 5000 23520 50 1 9858379 4367 16.65 0.98 12 25.59 2661.00 45192.00 74500 20240513 -40.54 16450 20231116 169.30 74500 -40.54 20240513 19000 133.16 20240116 74500 -40.54 20240513 18510 139.33 20231128 2.24 N 000500 5000 492 억 330017 N N 1 N 00 N
4 20241125 140109 55 60.00 KOSPI 전기.전자 N N N Y 60 N 45250 7300 2 19.24 56641146200 1351443 505.06 37800 45300 37450 49300 26600 37950 41912.21 3.35 0 -47480 40583 39266 38383 37066 36183 38825 36625 493 11350 5000 23520 50 1 9858379 4461 17.00 1.00 12 13.71 2661.00 45192.00 74500 20240513 -39.26 16450 20231116 175.08 74500 -39.26 20240513 19000 138.16 20240116 74500 -39.26 20240513 18510 144.46 20231128 2.24 N 000500 5000 492 억 330017 N N 1 N 00 N
5 20241125 130109 55 60.00 KOSPI 전기.전자 N N N Y 60 N 37800 -150 5 -0.40 4158357950 109395 40.88 37800 38500 37600 49300 26600 37950 38012.44 3.35 0 -12403 40583 39266 38383 37066 36183 38825 36625 493 11350 5000 23520 50 1 9858379 3726 14.21 0.84 12 1.11 2661.00 45192.00 74500 20240513 -49.26 16450 20231116 129.79 74500 -49.26 20240513 19000 98.95 20240116 74500 -49.26 20240513 18510 104.21 20231128 2.24 N 000500 5000 492 억 330017 N N 1 N 00 N
6 20241125 120108 55 60.00 KOSPI 전기.전자 N N N Y 60 N 38200 250 2 0.66 3651564000 96054 35.90 37800 38500 37600 49300 26600 37950 38015.88 3.35 0 -8676 40583 39266 38383 37066 36183 38825 36625 493 11350 5000 23520 50 1 9858379 3766 14.36 0.85 12 0.97 2661.00 45192.00 74500 20240513 -48.72 16450 20231116 132.22 74500 -48.72 20240513 19000 101.05 20240116 74500 -48.72 20240513 18510 106.37 20231128 2.24 N 000500 5000 492 억 330017 N N 1 N 00 N
7 20241125 110108 55 60.00 KOSPI 전기.전자 N N N Y 60 N 38200 250 2 0.66 3307362650 87018 32.52 37800 38500 37600 49300 26600 37950 38007.94 3.35 0 -8753 40583 39266 38383 37066 36183 38825 36625 493 11350 5000 23520 50 1 9858379 3766 14.36 0.85 12 0.88 2661.00 45192.00 74500 20240513 -48.72 16450 20231116 132.22 74500 -48.72 20240513 19000 101.05 20240116 74500 -48.72 20240513 18510 106.37 20231128 2.24 N 000500 5000 492 억 330017 N N 1 N 00 N
8 20241125 100108 55 60.00 KOSPI 전기.전자 N N N Y 60 N 37900 -50 5 -0.13 2600152550 68445 25.58 37800 38500 37600 49300 26600 37950 37989.05 3.35 0 -6989 40583 39266 38383 37066 36183 38825 36625 493 11350 5000 23520 50 1 9858379 3736 14.24 0.84 12 0.69 2661.00 45192.00 74500 20240513 -49.13 16450 20231116 130.40 74500 -49.13 20240513 19000 99.47 20240116 74500 -49.13 20240513 18510 104.75 20231128 2.24 N 000500 5000 492 억 330017 N N 1 N 00 N
9 20241125 090108 55 60.00 KOSPI 전기.전자 N N N Y 60 N 37950 0 3 0.00 444691900 11729 4.38 37800 38300 37800 49300 26600 37950 37913.23 3.35 0 3255 40583 39266 38383 37066 36183 38825 36625 493 11350 5000 23520 50 1 9858379 3741 14.26 0.84 12 0.12 2661.00 45192.00 74500 20240513 -49.06 16450 20231116 130.70 74500 -49.06 20240513 19000 99.74 20240116 74500 -49.06 20240513 18510 105.02 20231128 2.24 N 000500 5000 492 억 330017 N N 1 N 00 N
10 20241122 160108 55 60.00 KOSPI 전기.전자 N N N Y 60 N 37950 -350 5 -0.91 10056599250 259160 80.68 38350 39700 37500 49750 26850 38300 38809.08 3.44 0 -11995 43700 41000 39500 36800 35300 40250 36050 493 11450 5000 23740 50 1 9858379 3741 14.26 0.84 12 2.63 2661.00 45192.00 74500 20240513 -49.06 16330 20231115 132.39 74500 -49.06 20240513 19000 99.74 20240116 74500 -49.06 20240513 17540 116.36 20231122 1.66 N 000500 5000 492 억 339207 N N 1 N 00 N
11 20241122 150107 55 60.00 KOSPI 전기.전자 N N N Y 60 N 38200 -100 5 -0.26 9133513900 234877 73.12 38350 39700 37500 49750 26850 38300 38886.37 3.44 0 -16068 43700 41000 39500 36800 35300 40250 36050 493 11450 5000 23740 50 1 9858379 3766 14.36 0.85 12 2.38 2661.00 45192.00 74500 20240513 -48.72 16330 20231115 133.93 74500 -48.72 20240513 19000 101.05 20240116 74500 -48.72 20240513 17540 117.79 20231122 1.66 N 000500 5000 492 억 339207 N N 0 N 00 N
12 20241122 140108 55 60.00 KOSPI 전기.전자 N N N Y 60 N 38600 300 2 0.78 8266473350 212206 66.06 38350 39700 37500 49750 26850 38300 38954.95 3.44 0 -17552 43700 41000 39500 36800 35300 40250 36050 493 11450 5000 23740 50 1 9858379 3805 14.51 0.85 12 2.15 2661.00 45192.00 74500 20240513 -48.19 16330 20231115 136.37 74500 -48.19 20240513 19000 103.16 20240116 74500 -48.19 20240513 17540 120.07 20231122 1.66 N 000500 5000 492 억 339207 N N 0 N 00 N