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
007810/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
20241125,160235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8340,260,2,3.22,501696310,60658,121.75,8100,8340,8100,10500,5660,8080,8270.90,2.26,0,31282,8460,8270,8150,7960,7840,8210,7900,118,2420,500,5810,10,1,23620751,1970,-6.23,0.53,12,0.26,-1338.00,15784.00,22550,20231214,-63.02,7950,20241115,4.91,22250,-62.52,20240215,7950,4.91,20241115,22550,-63.02,20231214,7950,4.91,20241115,3.41,N,007810,500,118 억,,532672,N,N,76,N,00,N
20241125,150238,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8320,240,2,2.97,440745290,53342,107.07,8100,8330,8100,10500,5660,8080,8262.63,2.26,0,30763,8460,8270,8150,7960,7840,8210,7900,118,2420,500,5810,10,1,23620751,1965,-6.22,0.53,12,0.23,-1338.00,15784.00,22550,20231214,-63.10,7950,20241115,4.65,22250,-62.61,20240215,7950,4.65,20241115,22550,-63.10,20231214,7950,4.65,20241115,3.41,N,007810,500,118 억,,532672,N,N,79,N,00,N
20241125,140238,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8260,180,2,2.23,336775480,40797,81.89,8100,8330,8100,10500,5660,8080,8254.91,2.26,0,22044,8460,8270,8150,7960,7840,8210,7900,118,2420,500,5810,10,1,23620751,1951,-6.17,0.52,12,0.17,-1338.00,15784.00,22550,20231214,-63.37,7950,20241115,3.90,22250,-62.88,20240215,7950,3.90,20241115,22550,-63.37,20231214,7950,3.90,20241115,3.41,N,007810,500,118 억,,532672,N,N,79,N,00,N
20241125,130237,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8280,200,2,2.48,314594770,38116,76.51,8100,8330,8100,10500,5660,8080,8253.61,2.26,0,21933,8460,8270,8150,7960,7840,8210,7900,118,2420,500,5810,10,1,23620751,1956,-6.19,0.52,12,0.16,-1338.00,15784.00,22550,20231214,-63.28,7950,20241115,4.15,22250,-62.79,20240215,7950,4.15,20241115,22550,-63.28,20231214,7950,4.15,20241115,3.41,N,007810,500,118 억,,532672,N,N,79,N,00,N
20241125,120238,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8300,220,2,2.72,288090070,34919,70.09,8100,8330,8100,10500,5660,8080,8250.24,2.26,0,22070,8460,8270,8150,7960,7840,8210,7900,118,2420,500,5810,10,1,23620751,1961,-6.20,0.53,12,0.15,-1338.00,15784.00,22550,20231214,-63.19,7950,20241115,4.40,22250,-62.70,20240215,7950,4.40,20241115,22550,-63.19,20231214,7950,4.40,20241115,3.41,N,007810,500,118 억,,532672,N,N,79,N,00,N
20241125,110238,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8270,190,2,2.35,217884340,26453,53.10,8100,8290,8100,10500,5660,8080,8236.66,2.26,0,15636,8460,8270,8150,7960,7840,8210,7900,118,2420,500,5810,10,1,23620751,1953,-6.18,0.52,12,0.11,-1338.00,15784.00,22550,20231214,-63.33,7950,20241115,4.03,22250,-62.83,20240215,7950,4.03,20241115,22550,-63.33,20231214,7950,4.03,20241115,3.41,N,007810,500,118 억,,532672,N,N,79,N,00,N
20241125,100234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8240,160,2,1.98,154108340,18733,37.60,8100,8290,8100,10500,5660,8080,8226.57,2.26,0,12054,8460,8270,8150,7960,7840,8210,7900,118,2420,500,5810,10,1,23620751,1946,-6.16,0.52,12,0.08,-1338.00,15784.00,22550,20231214,-63.46,7950,20241115,3.65,22250,-62.97,20240215,7950,3.65,20241115,22550,-63.46,20231214,7950,3.65,20241115,3.41,N,007810,500,118 억,,532672,N,N,79,N,00,N
20241125,090234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8190,110,2,1.36,14550080,1785,3.58,8100,8210,8100,10500,5660,8080,8151.31,2.26,0,1162,8460,8270,8150,7960,7840,8210,7900,118,2420,500,5810,10,1,23620751,1935,-6.12,0.52,12,0.01,-1338.00,15784.00,22550,20231214,-63.68,7950,20241115,3.02,22250,-63.19,20240215,7950,3.02,20241115,22550,-63.68,20231214,7950,3.02,20241115,3.41,N,007810,500,118 억,,532672,N,N,79,N,00,N
20241122,160228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8080,0,3,0.00,406248120,49755,97.24,8090,8340,8030,10500,5660,8080,8164.97,2.23,0,6739,8260,8170,8090,8000,7920,8130,7960,118,2420,500,5810,10,1,23620751,1909,-6.04,0.51,12,0.21,-1338.00,15784.00,22550,20231214,-64.17,7950,20241115,1.64,22250,-63.69,20240215,7950,1.64,20241115,22550,-64.17,20231214,7950,1.64,20241115,3.40,N,007810,500,118 억,,526040,N,N,79,N,00,N
20241122,150226,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8070,-10,5,-0.12,371247610,45413,88.76,8090,8340,8060,10500,5660,8080,8174.92,2.23,0,8318,8260,8170,8090,8000,7920,8130,7960,118,2420,500,5810,10,1,23620751,1906,-6.03,0.51,12,0.19,-1338.00,15784.00,22550,20231214,-64.21,7950,20241115,1.51,22250,-63.73,20240215,7950,1.51,20241115,22550,-64.21,20231214,7950,1.51,20241115,3.40,N,007810,500,118 억,,526040,N,N,66,N,00,N
20241122,140230,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8090,10,2,0.12,323390740,39493,77.19,8090,8340,8090,10500,5660,8080,8188.56,2.23,0,10119,8260,8170,8090,8000,7920,8130,7960,118,2420,500,5810,10,1,23620751,1911,-6.05,0.51,12,0.17,-1338.00,15784.00,22550,20231214,-64.12,7950,20241115,1.76,22250,-63.64,20240215,7950,1.76,20241115,22550,-64.12,20231214,7950,1.76,20241115,3.40,N,007810,500,118 억,,526040,N,N,66,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 160235 55 40.00 KOSPI 전기.전자 N N N Y 40 N 8340 260 2 3.22 501696310 60658 121.75 8100 8340 8100 10500 5660 8080 8270.90 2.26 0 31282 8460 8270 8150 7960 7840 8210 7900 118 2420 500 5810 10 1 23620751 1970 -6.23 0.53 12 0.26 -1338.00 15784.00 22550 20231214 -63.02 7950 20241115 4.91 22250 -62.52 20240215 7950 4.91 20241115 22550 -63.02 20231214 7950 4.91 20241115 3.41 N 007810 500 118 억 532672 N N 76 N 00 N
3 20241125 150238 55 40.00 KOSPI 전기.전자 N N N Y 40 N 8320 240 2 2.97 440745290 53342 107.07 8100 8330 8100 10500 5660 8080 8262.63 2.26 0 30763 8460 8270 8150 7960 7840 8210 7900 118 2420 500 5810 10 1 23620751 1965 -6.22 0.53 12 0.23 -1338.00 15784.00 22550 20231214 -63.10 7950 20241115 4.65 22250 -62.61 20240215 7950 4.65 20241115 22550 -63.10 20231214 7950 4.65 20241115 3.41 N 007810 500 118 억 532672 N N 79 N 00 N
4 20241125 140238 55 40.00 KOSPI 전기.전자 N N N Y 40 N 8260 180 2 2.23 336775480 40797 81.89 8100 8330 8100 10500 5660 8080 8254.91 2.26 0 22044 8460 8270 8150 7960 7840 8210 7900 118 2420 500 5810 10 1 23620751 1951 -6.17 0.52 12 0.17 -1338.00 15784.00 22550 20231214 -63.37 7950 20241115 3.90 22250 -62.88 20240215 7950 3.90 20241115 22550 -63.37 20231214 7950 3.90 20241115 3.41 N 007810 500 118 억 532672 N N 79 N 00 N
5 20241125 130237 55 40.00 KOSPI 전기.전자 N N N Y 40 N 8280 200 2 2.48 314594770 38116 76.51 8100 8330 8100 10500 5660 8080 8253.61 2.26 0 21933 8460 8270 8150 7960 7840 8210 7900 118 2420 500 5810 10 1 23620751 1956 -6.19 0.52 12 0.16 -1338.00 15784.00 22550 20231214 -63.28 7950 20241115 4.15 22250 -62.79 20240215 7950 4.15 20241115 22550 -63.28 20231214 7950 4.15 20241115 3.41 N 007810 500 118 억 532672 N N 79 N 00 N
6 20241125 120238 55 40.00 KOSPI 전기.전자 N N N Y 40 N 8300 220 2 2.72 288090070 34919 70.09 8100 8330 8100 10500 5660 8080 8250.24 2.26 0 22070 8460 8270 8150 7960 7840 8210 7900 118 2420 500 5810 10 1 23620751 1961 -6.20 0.53 12 0.15 -1338.00 15784.00 22550 20231214 -63.19 7950 20241115 4.40 22250 -62.70 20240215 7950 4.40 20241115 22550 -63.19 20231214 7950 4.40 20241115 3.41 N 007810 500 118 억 532672 N N 79 N 00 N
7 20241125 110238 55 40.00 KOSPI 전기.전자 N N N Y 40 N 8270 190 2 2.35 217884340 26453 53.10 8100 8290 8100 10500 5660 8080 8236.66 2.26 0 15636 8460 8270 8150 7960 7840 8210 7900 118 2420 500 5810 10 1 23620751 1953 -6.18 0.52 12 0.11 -1338.00 15784.00 22550 20231214 -63.33 7950 20241115 4.03 22250 -62.83 20240215 7950 4.03 20241115 22550 -63.33 20231214 7950 4.03 20241115 3.41 N 007810 500 118 억 532672 N N 79 N 00 N
8 20241125 100234 55 40.00 KOSPI 전기.전자 N N N Y 40 N 8240 160 2 1.98 154108340 18733 37.60 8100 8290 8100 10500 5660 8080 8226.57 2.26 0 12054 8460 8270 8150 7960 7840 8210 7900 118 2420 500 5810 10 1 23620751 1946 -6.16 0.52 12 0.08 -1338.00 15784.00 22550 20231214 -63.46 7950 20241115 3.65 22250 -62.97 20240215 7950 3.65 20241115 22550 -63.46 20231214 7950 3.65 20241115 3.41 N 007810 500 118 억 532672 N N 79 N 00 N
9 20241125 090234 55 40.00 KOSPI 전기.전자 N N N Y 40 N 8190 110 2 1.36 14550080 1785 3.58 8100 8210 8100 10500 5660 8080 8151.31 2.26 0 1162 8460 8270 8150 7960 7840 8210 7900 118 2420 500 5810 10 1 23620751 1935 -6.12 0.52 12 0.01 -1338.00 15784.00 22550 20231214 -63.68 7950 20241115 3.02 22250 -63.19 20240215 7950 3.02 20241115 22550 -63.68 20231214 7950 3.02 20241115 3.41 N 007810 500 118 억 532672 N N 79 N 00 N
10 20241122 160228 55 40.00 KOSPI 전기.전자 N N N Y 40 N 8080 0 3 0.00 406248120 49755 97.24 8090 8340 8030 10500 5660 8080 8164.97 2.23 0 6739 8260 8170 8090 8000 7920 8130 7960 118 2420 500 5810 10 1 23620751 1909 -6.04 0.51 12 0.21 -1338.00 15784.00 22550 20231214 -64.17 7950 20241115 1.64 22250 -63.69 20240215 7950 1.64 20241115 22550 -64.17 20231214 7950 1.64 20241115 3.40 N 007810 500 118 억 526040 N N 79 N 00 N
11 20241122 150226 55 40.00 KOSPI 전기.전자 N N N Y 40 N 8070 -10 5 -0.12 371247610 45413 88.76 8090 8340 8060 10500 5660 8080 8174.92 2.23 0 8318 8260 8170 8090 8000 7920 8130 7960 118 2420 500 5810 10 1 23620751 1906 -6.03 0.51 12 0.19 -1338.00 15784.00 22550 20231214 -64.21 7950 20241115 1.51 22250 -63.73 20240215 7950 1.51 20241115 22550 -64.21 20231214 7950 1.51 20241115 3.40 N 007810 500 118 억 526040 N N 66 N 00 N
12 20241122 140230 55 40.00 KOSPI 전기.전자 N N N Y 40 N 8090 10 2 0.12 323390740 39493 77.19 8090 8340 8090 10500 5660 8080 8188.56 2.23 0 10119 8260 8170 8090 8000 7920 8130 7960 118 2420 500 5810 10 1 23620751 1911 -6.05 0.51 12 0.17 -1338.00 15784.00 22550 20231214 -64.12 7950 20241115 1.76 22250 -63.64 20240215 7950 1.76 20241115 22550 -64.12 20231214 7950 1.76 20241115 3.40 N 007810 500 118 억 526040 N N 66 N 00 N