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
109070/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
20241125,160826,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231116,0.00,4100,20231116,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231127,4100,0.00,20231127,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20241125,150843,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231116,0.00,4100,20231116,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231127,4100,0.00,20231127,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20241125,140842,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231116,0.00,4100,20231116,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231127,4100,0.00,20231127,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20241125,130836,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231116,0.00,4100,20231116,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231127,4100,0.00,20231127,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20241125,120844,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231116,0.00,4100,20231116,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231127,4100,0.00,20231127,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20241125,110838,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231116,0.00,4100,20231116,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231127,4100,0.00,20231127,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20241125,100829,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231116,0.00,4100,20231116,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231127,4100,0.00,20231127,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20241125,090829,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231116,0.00,4100,20231116,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231127,4100,0.00,20231127,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20241122,160743,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231115,0.00,4100,20231115,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231122,4100,0.00,20231122,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20241122,150755,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231115,0.00,4100,20231115,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231122,4100,0.00,20231122,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N
20241122,140756,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231115,0.00,4100,20231115,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231122,4100,0.00,20231122,0.00,N,109070,500,264 억,,33539,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 160826 58 100.00 KOSPI 전기.전자 N N N N N 4100 0 3 0.00 0 0 0.00 0 0 0 5330 2870 4100 0.00 0.06 0 0 4100 4100 4100 4100 4100 4100 4100 264 1230 500 0 5 1 52810230 2165 -110.81 9.69 12 0.00 -37.00 423.00 4100 20231116 0.00 4100 20231116 0.00 4100 0.00 20240102 4100 0.00 20240102 4100 0.00 20231127 4100 0.00 20231127 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
3 20241125 150843 58 100.00 KOSPI 전기.전자 N N N N N 4100 0 3 0.00 0 0 0.00 0 0 0 5330 2870 4100 0.00 0.06 0 0 4100 4100 4100 4100 4100 4100 4100 264 1230 500 0 5 1 52810230 2165 -110.81 9.69 12 0.00 -37.00 423.00 4100 20231116 0.00 4100 20231116 0.00 4100 0.00 20240102 4100 0.00 20240102 4100 0.00 20231127 4100 0.00 20231127 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
4 20241125 140842 58 100.00 KOSPI 전기.전자 N N N N N 4100 0 3 0.00 0 0 0.00 0 0 0 5330 2870 4100 0.00 0.06 0 0 4100 4100 4100 4100 4100 4100 4100 264 1230 500 0 5 1 52810230 2165 -110.81 9.69 12 0.00 -37.00 423.00 4100 20231116 0.00 4100 20231116 0.00 4100 0.00 20240102 4100 0.00 20240102 4100 0.00 20231127 4100 0.00 20231127 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
5 20241125 130836 58 100.00 KOSPI 전기.전자 N N N N N 4100 0 3 0.00 0 0 0.00 0 0 0 5330 2870 4100 0.00 0.06 0 0 4100 4100 4100 4100 4100 4100 4100 264 1230 500 0 5 1 52810230 2165 -110.81 9.69 12 0.00 -37.00 423.00 4100 20231116 0.00 4100 20231116 0.00 4100 0.00 20240102 4100 0.00 20240102 4100 0.00 20231127 4100 0.00 20231127 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
6 20241125 120844 58 100.00 KOSPI 전기.전자 N N N N N 4100 0 3 0.00 0 0 0.00 0 0 0 5330 2870 4100 0.00 0.06 0 0 4100 4100 4100 4100 4100 4100 4100 264 1230 500 0 5 1 52810230 2165 -110.81 9.69 12 0.00 -37.00 423.00 4100 20231116 0.00 4100 20231116 0.00 4100 0.00 20240102 4100 0.00 20240102 4100 0.00 20231127 4100 0.00 20231127 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
7 20241125 110838 58 100.00 KOSPI 전기.전자 N N N N N 4100 0 3 0.00 0 0 0.00 0 0 0 5330 2870 4100 0.00 0.06 0 0 4100 4100 4100 4100 4100 4100 4100 264 1230 500 0 5 1 52810230 2165 -110.81 9.69 12 0.00 -37.00 423.00 4100 20231116 0.00 4100 20231116 0.00 4100 0.00 20240102 4100 0.00 20240102 4100 0.00 20231127 4100 0.00 20231127 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
8 20241125 100829 58 100.00 KOSPI 전기.전자 N N N N N 4100 0 3 0.00 0 0 0.00 0 0 0 5330 2870 4100 0.00 0.06 0 0 4100 4100 4100 4100 4100 4100 4100 264 1230 500 0 5 1 52810230 2165 -110.81 9.69 12 0.00 -37.00 423.00 4100 20231116 0.00 4100 20231116 0.00 4100 0.00 20240102 4100 0.00 20240102 4100 0.00 20231127 4100 0.00 20231127 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
9 20241125 090829 58 100.00 KOSPI 전기.전자 N N N N N 4100 0 3 0.00 0 0 0.00 0 0 0 5330 2870 4100 0.00 0.06 0 0 4100 4100 4100 4100 4100 4100 4100 264 1230 500 0 5 1 52810230 2165 -110.81 9.69 12 0.00 -37.00 423.00 4100 20231116 0.00 4100 20231116 0.00 4100 0.00 20240102 4100 0.00 20240102 4100 0.00 20231127 4100 0.00 20231127 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
10 20241122 160743 58 100.00 KOSPI 전기.전자 N N N N N 4100 0 3 0.00 0 0 0.00 0 0 0 5330 2870 4100 0.00 0.06 0 0 4100 4100 4100 4100 4100 4100 4100 264 1230 500 0 5 1 52810230 2165 -110.81 9.69 12 0.00 -37.00 423.00 4100 20231115 0.00 4100 20231115 0.00 4100 0.00 20240102 4100 0.00 20240102 4100 0.00 20231122 4100 0.00 20231122 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
11 20241122 150755 58 100.00 KOSPI 전기.전자 N N N N N 4100 0 3 0.00 0 0 0.00 0 0 0 5330 2870 4100 0.00 0.06 0 0 4100 4100 4100 4100 4100 4100 4100 264 1230 500 0 5 1 52810230 2165 -110.81 9.69 12 0.00 -37.00 423.00 4100 20231115 0.00 4100 20231115 0.00 4100 0.00 20240102 4100 0.00 20240102 4100 0.00 20231122 4100 0.00 20231122 0.00 N 109070 500 264 억 33539 N N 0 N 00 N
12 20241122 140756 58 100.00 KOSPI 전기.전자 N N N N N 4100 0 3 0.00 0 0 0.00 0 0 0 5330 2870 4100 0.00 0.06 0 0 4100 4100 4100 4100 4100 4100 4100 264 1230 500 0 5 1 52810230 2165 -110.81 9.69 12 0.00 -37.00 423.00 4100 20231115 0.00 4100 20231115 0.00 4100 0.00 20240102 4100 0.00 20240102 4100 0.00 20231122 4100 0.00 20231122 0.00 N 109070 500 264 억 33539 N N 0 N 00 N