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
000990/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
20241125,160114,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33600,450,2,1.36,6027386900,181186,188.26,33150,33600,32650,43050,23250,33150,33265.55,24.37,0,14927,34283,33716,33433,32866,32583,33575,32725,2220,9900,5000,23860,50,1,44398588,14918,5.66,0.80,12,0.41,5934.00,41802.00,62000,20231130,-45.81,31100,20241115,8.04,58900,-42.95,20240620,31100,8.04,20241115,62000,-45.81,20231130,31100,8.04,20241115,2.21,N,000990,5000,2219 억,,10821067,N,N,1463,N,00,N
20241125,150115,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33300,150,2,0.45,4500927900,135658,140.96,33150,33550,32650,43050,23250,33150,33178.49,24.37,0,13423,34283,33716,33433,32866,32583,33575,32725,2220,9900,5000,23860,50,1,44398588,14785,5.61,0.80,12,0.31,5934.00,41802.00,62000,20231130,-46.29,31100,20241115,7.07,58900,-43.46,20240620,31100,7.07,20241115,62000,-46.29,20231130,31100,7.07,20241115,2.21,N,000990,5000,2219 억,,10821067,N,N,309,N,00,N
20241125,140115,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33250,100,2,0.30,3897190750,117487,122.08,33150,33550,32650,43050,23250,33150,33171.25,24.37,0,10876,34283,33716,33433,32866,32583,33575,32725,2220,9900,5000,23860,50,1,44398588,14763,5.60,0.80,12,0.26,5934.00,41802.00,62000,20231130,-46.37,31100,20241115,6.91,58900,-43.55,20240620,31100,6.91,20241115,62000,-46.37,20231130,31100,6.91,20241115,2.21,N,000990,5000,2219 억,,10821067,N,N,309,N,00,N
20241125,130115,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33350,200,2,0.60,3216925950,97062,100.85,33150,33550,32650,43050,23250,33150,33143.00,24.37,0,9160,34283,33716,33433,32866,32583,33575,32725,2220,9900,5000,23860,50,1,44398588,14807,5.62,0.80,12,0.22,5934.00,41802.00,62000,20231130,-46.21,31100,20241115,7.23,58900,-43.38,20240620,31100,7.23,20241115,62000,-46.21,20231130,31100,7.23,20241115,2.21,N,000990,5000,2219 억,,10821067,N,N,309,N,00,N
20241125,120114,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33400,250,2,0.75,2786770100,84168,87.46,33150,33550,32650,43050,23250,33150,33109.61,24.37,0,5519,34283,33716,33433,32866,32583,33575,32725,2220,9900,5000,23860,50,1,44398588,14829,5.63,0.80,12,0.19,5934.00,41802.00,62000,20231130,-46.13,31100,20241115,7.40,58900,-43.29,20240620,31100,7.40,20241115,62000,-46.13,20231130,31100,7.40,20241115,2.21,N,000990,5000,2219 억,,10821067,N,N,309,N,00,N
20241125,110114,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33200,50,2,0.15,2168424350,65623,68.19,33150,33400,32650,43050,23250,33150,33043.65,24.37,0,1096,34283,33716,33433,32866,32583,33575,32725,2220,9900,5000,23860,50,1,44398588,14740,5.59,0.79,12,0.15,5934.00,41802.00,62000,20231130,-46.45,31100,20241115,6.75,58900,-43.63,20240620,31100,6.75,20241115,62000,-46.45,20231130,31100,6.75,20241115,2.21,N,000990,5000,2219 억,,10821067,N,N,309,N,00,N
20241125,100114,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,32850,-300,5,-0.90,1579233750,47848,49.72,33150,33400,32650,43050,23250,33150,33005.19,24.37,0,-3409,34283,33716,33433,32866,32583,33575,32725,2220,9900,5000,23860,50,1,44398588,14585,5.54,0.79,12,0.11,5934.00,41802.00,62000,20231130,-47.02,31100,20241115,5.63,58900,-44.23,20240620,31100,5.63,20241115,62000,-47.02,20231130,31100,5.63,20241115,2.21,N,000990,5000,2219 억,,10821067,N,N,309,N,00,N
20241125,090114,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33250,100,2,0.30,98834200,2974,3.09,33150,33350,33150,43050,23250,33150,33233.03,24.37,0,508,34283,33716,33433,32866,32583,33575,32725,2220,9900,5000,23860,50,1,44398588,14763,5.60,0.80,12,0.01,5934.00,41802.00,62000,20231130,-46.37,31100,20241115,6.91,58900,-43.55,20240620,31100,6.91,20241115,62000,-46.37,20231130,31100,6.91,20241115,2.21,N,000990,5000,2219 억,,10821067,N,N,309,N,00,N
20241122,160114,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33150,-450,5,-1.34,3178374100,95087,82.49,33400,34000,33150,43650,23550,33600,33428.74,24.42,0,-17991,34133,33866,33533,33266,32933,34000,33400,2220,10050,5000,24190,50,1,44398588,14718,5.59,0.79,12,0.21,5934.00,41802.00,62000,20231130,-46.53,31100,20241115,6.59,58900,-43.72,20240620,31100,6.59,20241115,62000,-46.53,20231130,31100,6.59,20241115,2.21,N,000990,5000,2219 억,,10843609,N,N,309,N,00,N
20241122,150113,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33200,-400,5,-1.19,2704453900,80804,70.10,33400,34000,33150,43650,23550,33600,33469.31,24.42,0,-17530,34133,33866,33533,33266,32933,34000,33400,2220,10050,5000,24190,50,1,44398588,14740,5.59,0.79,12,0.18,5934.00,41802.00,62000,20231130,-46.45,31100,20241115,6.75,58900,-43.63,20240620,31100,6.75,20241115,62000,-46.45,20231130,31100,6.75,20241115,2.21,N,000990,5000,2219 억,,10843609,N,N,543,N,00,N
20241122,140113,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33250,-350,5,-1.04,2463413350,73539,63.80,33400,34000,33150,43650,23550,33600,33498.05,24.42,0,-16809,34133,33866,33533,33266,32933,34000,33400,2220,10050,5000,24190,50,1,44398588,14763,5.60,0.80,12,0.17,5934.00,41802.00,62000,20231130,-46.37,31100,20241115,6.91,58900,-43.55,20240620,31100,6.91,20241115,62000,-46.37,20231130,31100,6.91,20241115,2.21,N,000990,5000,2219 억,,10843609,N,N,543,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 160114 55 30.00 KOSPI 전기.전자 N N N Y 40 N 33600 450 2 1.36 6027386900 181186 188.26 33150 33600 32650 43050 23250 33150 33265.55 24.37 0 14927 34283 33716 33433 32866 32583 33575 32725 2220 9900 5000 23860 50 1 44398588 14918 5.66 0.80 12 0.41 5934.00 41802.00 62000 20231130 -45.81 31100 20241115 8.04 58900 -42.95 20240620 31100 8.04 20241115 62000 -45.81 20231130 31100 8.04 20241115 2.21 N 000990 5000 2219 억 10821067 N N 1463 N 00 N
3 20241125 150115 55 30.00 KOSPI 전기.전자 N N N Y 40 N 33300 150 2 0.45 4500927900 135658 140.96 33150 33550 32650 43050 23250 33150 33178.49 24.37 0 13423 34283 33716 33433 32866 32583 33575 32725 2220 9900 5000 23860 50 1 44398588 14785 5.61 0.80 12 0.31 5934.00 41802.00 62000 20231130 -46.29 31100 20241115 7.07 58900 -43.46 20240620 31100 7.07 20241115 62000 -46.29 20231130 31100 7.07 20241115 2.21 N 000990 5000 2219 억 10821067 N N 309 N 00 N
4 20241125 140115 55 30.00 KOSPI 전기.전자 N N N Y 40 N 33250 100 2 0.30 3897190750 117487 122.08 33150 33550 32650 43050 23250 33150 33171.25 24.37 0 10876 34283 33716 33433 32866 32583 33575 32725 2220 9900 5000 23860 50 1 44398588 14763 5.60 0.80 12 0.26 5934.00 41802.00 62000 20231130 -46.37 31100 20241115 6.91 58900 -43.55 20240620 31100 6.91 20241115 62000 -46.37 20231130 31100 6.91 20241115 2.21 N 000990 5000 2219 억 10821067 N N 309 N 00 N
5 20241125 130115 55 30.00 KOSPI 전기.전자 N N N Y 40 N 33350 200 2 0.60 3216925950 97062 100.85 33150 33550 32650 43050 23250 33150 33143.00 24.37 0 9160 34283 33716 33433 32866 32583 33575 32725 2220 9900 5000 23860 50 1 44398588 14807 5.62 0.80 12 0.22 5934.00 41802.00 62000 20231130 -46.21 31100 20241115 7.23 58900 -43.38 20240620 31100 7.23 20241115 62000 -46.21 20231130 31100 7.23 20241115 2.21 N 000990 5000 2219 억 10821067 N N 309 N 00 N
6 20241125 120114 55 30.00 KOSPI 전기.전자 N N N Y 40 N 33400 250 2 0.75 2786770100 84168 87.46 33150 33550 32650 43050 23250 33150 33109.61 24.37 0 5519 34283 33716 33433 32866 32583 33575 32725 2220 9900 5000 23860 50 1 44398588 14829 5.63 0.80 12 0.19 5934.00 41802.00 62000 20231130 -46.13 31100 20241115 7.40 58900 -43.29 20240620 31100 7.40 20241115 62000 -46.13 20231130 31100 7.40 20241115 2.21 N 000990 5000 2219 억 10821067 N N 309 N 00 N
7 20241125 110114 55 30.00 KOSPI 전기.전자 N N N Y 40 N 33200 50 2 0.15 2168424350 65623 68.19 33150 33400 32650 43050 23250 33150 33043.65 24.37 0 1096 34283 33716 33433 32866 32583 33575 32725 2220 9900 5000 23860 50 1 44398588 14740 5.59 0.79 12 0.15 5934.00 41802.00 62000 20231130 -46.45 31100 20241115 6.75 58900 -43.63 20240620 31100 6.75 20241115 62000 -46.45 20231130 31100 6.75 20241115 2.21 N 000990 5000 2219 억 10821067 N N 309 N 00 N
8 20241125 100114 55 30.00 KOSPI 전기.전자 N N N Y 40 N 32850 -300 5 -0.90 1579233750 47848 49.72 33150 33400 32650 43050 23250 33150 33005.19 24.37 0 -3409 34283 33716 33433 32866 32583 33575 32725 2220 9900 5000 23860 50 1 44398588 14585 5.54 0.79 12 0.11 5934.00 41802.00 62000 20231130 -47.02 31100 20241115 5.63 58900 -44.23 20240620 31100 5.63 20241115 62000 -47.02 20231130 31100 5.63 20241115 2.21 N 000990 5000 2219 억 10821067 N N 309 N 00 N
9 20241125 090114 55 30.00 KOSPI 전기.전자 N N N Y 40 N 33250 100 2 0.30 98834200 2974 3.09 33150 33350 33150 43050 23250 33150 33233.03 24.37 0 508 34283 33716 33433 32866 32583 33575 32725 2220 9900 5000 23860 50 1 44398588 14763 5.60 0.80 12 0.01 5934.00 41802.00 62000 20231130 -46.37 31100 20241115 6.91 58900 -43.55 20240620 31100 6.91 20241115 62000 -46.37 20231130 31100 6.91 20241115 2.21 N 000990 5000 2219 억 10821067 N N 309 N 00 N
10 20241122 160114 55 30.00 KOSPI 전기.전자 N N N Y 40 N 33150 -450 5 -1.34 3178374100 95087 82.49 33400 34000 33150 43650 23550 33600 33428.74 24.42 0 -17991 34133 33866 33533 33266 32933 34000 33400 2220 10050 5000 24190 50 1 44398588 14718 5.59 0.79 12 0.21 5934.00 41802.00 62000 20231130 -46.53 31100 20241115 6.59 58900 -43.72 20240620 31100 6.59 20241115 62000 -46.53 20231130 31100 6.59 20241115 2.21 N 000990 5000 2219 억 10843609 N N 309 N 00 N
11 20241122 150113 55 30.00 KOSPI 전기.전자 N N N Y 40 N 33200 -400 5 -1.19 2704453900 80804 70.10 33400 34000 33150 43650 23550 33600 33469.31 24.42 0 -17530 34133 33866 33533 33266 32933 34000 33400 2220 10050 5000 24190 50 1 44398588 14740 5.59 0.79 12 0.18 5934.00 41802.00 62000 20231130 -46.45 31100 20241115 6.75 58900 -43.63 20240620 31100 6.75 20241115 62000 -46.45 20231130 31100 6.75 20241115 2.21 N 000990 5000 2219 억 10843609 N N 543 N 00 N
12 20241122 140113 55 30.00 KOSPI 전기.전자 N N N Y 40 N 33250 -350 5 -1.04 2463413350 73539 63.80 33400 34000 33150 43650 23550 33600 33498.05 24.42 0 -16809 34133 33866 33533 33266 32933 34000 33400 2220 10050 5000 24190 50 1 44398588 14763 5.60 0.80 12 0.17 5934.00 41802.00 62000 20231130 -46.37 31100 20241115 6.91 58900 -43.55 20240620 31100 6.91 20241115 62000 -46.37 20231130 31100 6.91 20241115 2.21 N 000990 5000 2219 억 10843609 N N 543 N 00 N