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
008110/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
20241125,160237,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N
20241125,150240,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N
20241125,140240,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N
20241125,130239,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N
20241125,120239,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N
20241125,110239,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N
20241125,100236,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N
20241125,090236,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N
20241122,160230,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N
20241122,150228,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N
20241122,140232,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,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 160237 58 100.00 KOSPI 전기.전자 N N N N N 15040 0 3 0.00 0 0 0.00 0 0 0 19550 10530 15040 0.00 39.28 0 0 15040 15040 15040 15040 15040 15040 15040 52 4510 500 0 10 1 10490447 1578 5.90 0.62 03 0.00 2551.00 24417.00 16700 20240528 -9.94 6300 20240328 138.73 16700 -9.94 20240528 6300 138.73 20240328 16700 -9.94 20240528 6300 138.73 20240328 0.00 N 008110 500 52 억 4120925 N N 0 N 00 N
3 20241125 150240 58 100.00 KOSPI 전기.전자 N N N N N 15040 0 3 0.00 0 0 0.00 0 0 0 19550 10530 15040 0.00 39.28 0 0 15040 15040 15040 15040 15040 15040 15040 52 4510 500 0 10 1 10490447 1578 5.90 0.62 03 0.00 2551.00 24417.00 16700 20240528 -9.94 6300 20240328 138.73 16700 -9.94 20240528 6300 138.73 20240328 16700 -9.94 20240528 6300 138.73 20240328 0.00 N 008110 500 52 억 4120925 N N 0 N 00 N
4 20241125 140240 58 100.00 KOSPI 전기.전자 N N N N N 15040 0 3 0.00 0 0 0.00 0 0 0 19550 10530 15040 0.00 39.28 0 0 15040 15040 15040 15040 15040 15040 15040 52 4510 500 0 10 1 10490447 1578 5.90 0.62 03 0.00 2551.00 24417.00 16700 20240528 -9.94 6300 20240328 138.73 16700 -9.94 20240528 6300 138.73 20240328 16700 -9.94 20240528 6300 138.73 20240328 0.00 N 008110 500 52 억 4120925 N N 0 N 00 N
5 20241125 130239 58 100.00 KOSPI 전기.전자 N N N N N 15040 0 3 0.00 0 0 0.00 0 0 0 19550 10530 15040 0.00 39.28 0 0 15040 15040 15040 15040 15040 15040 15040 52 4510 500 0 10 1 10490447 1578 5.90 0.62 03 0.00 2551.00 24417.00 16700 20240528 -9.94 6300 20240328 138.73 16700 -9.94 20240528 6300 138.73 20240328 16700 -9.94 20240528 6300 138.73 20240328 0.00 N 008110 500 52 억 4120925 N N 0 N 00 N
6 20241125 120239 58 100.00 KOSPI 전기.전자 N N N N N 15040 0 3 0.00 0 0 0.00 0 0 0 19550 10530 15040 0.00 39.28 0 0 15040 15040 15040 15040 15040 15040 15040 52 4510 500 0 10 1 10490447 1578 5.90 0.62 03 0.00 2551.00 24417.00 16700 20240528 -9.94 6300 20240328 138.73 16700 -9.94 20240528 6300 138.73 20240328 16700 -9.94 20240528 6300 138.73 20240328 0.00 N 008110 500 52 억 4120925 N N 0 N 00 N
7 20241125 110239 58 100.00 KOSPI 전기.전자 N N N N N 15040 0 3 0.00 0 0 0.00 0 0 0 19550 10530 15040 0.00 39.28 0 0 15040 15040 15040 15040 15040 15040 15040 52 4510 500 0 10 1 10490447 1578 5.90 0.62 03 0.00 2551.00 24417.00 16700 20240528 -9.94 6300 20240328 138.73 16700 -9.94 20240528 6300 138.73 20240328 16700 -9.94 20240528 6300 138.73 20240328 0.00 N 008110 500 52 억 4120925 N N 0 N 00 N
8 20241125 100236 58 100.00 KOSPI 전기.전자 N N N N N 15040 0 3 0.00 0 0 0.00 0 0 0 19550 10530 15040 0.00 39.28 0 0 15040 15040 15040 15040 15040 15040 15040 52 4510 500 0 10 1 10490447 1578 5.90 0.62 03 0.00 2551.00 24417.00 16700 20240528 -9.94 6300 20240328 138.73 16700 -9.94 20240528 6300 138.73 20240328 16700 -9.94 20240528 6300 138.73 20240328 0.00 N 008110 500 52 억 4120925 N N 0 N 00 N
9 20241125 090236 58 100.00 KOSPI 전기.전자 N N N N N 15040 0 3 0.00 0 0 0.00 0 0 0 19550 10530 15040 0.00 39.28 0 0 15040 15040 15040 15040 15040 15040 15040 52 4510 500 0 10 1 10490447 1578 5.90 0.62 03 0.00 2551.00 24417.00 16700 20240528 -9.94 6300 20240328 138.73 16700 -9.94 20240528 6300 138.73 20240328 16700 -9.94 20240528 6300 138.73 20240328 0.00 N 008110 500 52 억 4120925 N N 0 N 00 N
10 20241122 160230 58 100.00 KOSPI 전기.전자 N N N N N 15040 0 3 0.00 0 0 0.00 0 0 0 19550 10530 15040 0.00 39.28 0 0 15040 15040 15040 15040 15040 15040 15040 52 4510 500 0 10 1 10490447 1578 5.90 0.62 03 0.00 2551.00 24417.00 16700 20240528 -9.94 6300 20240328 138.73 16700 -9.94 20240528 6300 138.73 20240328 16700 -9.94 20240528 6300 138.73 20240328 0.00 N 008110 500 52 억 4120925 N N 0 N 00 N
11 20241122 150228 58 100.00 KOSPI 전기.전자 N N N N N 15040 0 3 0.00 0 0 0.00 0 0 0 19550 10530 15040 0.00 39.28 0 0 15040 15040 15040 15040 15040 15040 15040 52 4510 500 0 10 1 10490447 1578 5.90 0.62 03 0.00 2551.00 24417.00 16700 20240528 -9.94 6300 20240328 138.73 16700 -9.94 20240528 6300 138.73 20240328 16700 -9.94 20240528 6300 138.73 20240328 0.00 N 008110 500 52 억 4120925 N N 0 N 00 N
12 20241122 140232 58 100.00 KOSPI 전기.전자 N N N N N 15040 0 3 0.00 0 0 0.00 0 0 0 19550 10530 15040 0.00 39.28 0 0 15040 15040 15040 15040 15040 15040 15040 52 4510 500 0 10 1 10490447 1578 5.90 0.62 03 0.00 2551.00 24417.00 16700 20240528 -9.94 6300 20240328 138.73 16700 -9.94 20240528 6300 138.73 20240328 16700 -9.94 20240528 6300 138.73 20240328 0.00 N 008110 500 52 억 4120925 N N 0 N 00 N