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
298040/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
20241125,161152,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,394000,-12500,5,-3.08,87772820000,221711,60.68,419500,422500,384000,528000,285000,406500,395893.20,15.39,0,18333,467833,437166,415333,384666,362833,426250,373750,466,121500,5000,292680,500,1,9324548,36739,31.68,3.40,12,2.38,12438.00,115933.00,518000,20241112,-23.94,156100,20240103,152.40,518000,-23.94,20241112,156100,152.40,20240103,518000,-23.94,20241112,156100,152.40,20240103,1.15,N,298040,5000,466 억,,1434798,N,N,693,N,00,N
20241125,151217,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,393000,-13500,5,-3.32,81506233000,205797,56.33,419500,422500,384000,528000,285000,406500,396051.56,15.39,0,14916,467833,437166,415333,384666,362833,426250,373750,466,121500,5000,292680,500,1,9324548,36645,31.60,3.39,12,2.21,12438.00,115933.00,518000,20241112,-24.13,156100,20240103,151.76,518000,-24.13,20241112,156100,151.76,20240103,518000,-24.13,20241112,156100,151.76,20240103,1.15,N,298040,5000,466 억,,1434798,N,N,13,N,00,N
20241125,141213,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,385000,-21500,5,-5.29,70784440000,178307,48.80,419500,422500,384000,528000,285000,406500,396980.66,15.39,0,5817,467833,437166,415333,384666,362833,426250,373750,466,121500,5000,292680,500,1,9324548,35900,30.95,3.32,12,1.91,12438.00,115933.00,518000,20241112,-25.68,156100,20240103,146.64,518000,-25.68,20241112,156100,146.64,20240103,518000,-25.68,20241112,156100,146.64,20240103,1.15,N,298040,5000,466 억,,1434798,N,N,13,N,00,N
20241125,131204,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,391000,-15500,5,-3.81,55992987000,140212,38.38,419500,422500,389500,528000,285000,406500,399345.13,15.39,0,3747,467833,437166,415333,384666,362833,426250,373750,466,121500,5000,292680,500,1,9324548,36459,31.44,3.37,12,1.50,12438.00,115933.00,518000,20241112,-24.52,156100,20240103,150.48,518000,-24.52,20241112,156100,150.48,20240103,518000,-24.52,20241112,156100,150.48,20240103,1.15,N,298040,5000,466 억,,1434798,N,N,13,N,00,N
20241125,121219,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,395000,-11500,5,-2.83,47498006500,118565,32.45,419500,422500,390500,528000,285000,406500,400607.27,15.39,0,12804,467833,437166,415333,384666,362833,426250,373750,466,121500,5000,292680,500,1,9324548,36832,31.76,3.41,12,1.27,12438.00,115933.00,518000,20241112,-23.75,156100,20240103,153.04,518000,-23.75,20241112,156100,153.04,20240103,518000,-23.75,20241112,156100,153.04,20240103,1.15,N,298040,5000,466 억,,1434798,N,N,13,N,00,N
20241125,111213,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,396000,-10500,5,-2.58,42322459500,105499,28.87,419500,422500,390500,528000,285000,406500,401164.51,15.39,0,10221,467833,437166,415333,384666,362833,426250,373750,466,121500,5000,292680,500,1,9324548,36925,31.84,3.42,12,1.13,12438.00,115933.00,518000,20241112,-23.55,156100,20240103,153.68,518000,-23.55,20241112,156100,153.68,20240103,518000,-23.55,20241112,156100,153.68,20240103,1.15,N,298040,5000,466 억,,1434798,N,N,13,N,00,N
20241125,101156,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,401000,-5500,5,-1.35,34676058500,86269,23.61,419500,422500,390500,528000,285000,406500,401952.66,15.39,0,8271,467833,437166,415333,384666,362833,426250,373750,466,121500,5000,292680,500,1,9324548,37391,32.24,3.46,12,0.93,12438.00,115933.00,518000,20241112,-22.59,156100,20240103,156.89,518000,-22.59,20241112,156100,156.89,20240103,518000,-22.59,20241112,156100,156.89,20240103,1.15,N,298040,5000,466 억,,1434798,N,N,13,N,00,N
20241125,091159,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,406500,0,3,0.00,10300318500,24871,6.81,419500,422500,404500,528000,285000,406500,414150.06,15.39,0,-5151,467833,437166,415333,384666,362833,426250,373750,466,121500,5000,292680,500,1,9324548,37904,32.68,3.51,12,0.27,12438.00,115933.00,518000,20241112,-21.53,156100,20240103,160.41,518000,-21.53,20241112,156100,160.41,20240103,518000,-21.53,20241112,156100,160.41,20240103,1.15,N,298040,5000,466 억,,1434798,N,N,13,N,00,N
20241122,161053,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,406500,-31500,5,-7.19,147471723000,357776,394.52,437500,446000,393500,569000,307000,438000,412192.37,14.61,0,33626,465000,451500,439500,426000,414000,445500,420000,466,131000,5000,315360,500,1,9324548,37904,32.68,3.51,12,3.84,12438.00,115933.00,518000,20241112,-21.53,156100,20240103,160.41,518000,-21.53,20241112,156100,160.41,20240103,518000,-21.53,20241112,156100,160.41,20240103,1.12,N,298040,5000,466 억,,1362774,N,N,13,N,00,N
20241122,151107,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,403500,-34500,5,-7.88,141522890000,343077,378.31,437500,446000,393500,569000,307000,438000,412508.20,14.61,0,35165,465000,451500,439500,426000,414000,445500,420000,466,131000,5000,315360,500,1,9324548,37625,32.44,3.48,12,3.68,12438.00,115933.00,518000,20241112,-22.10,156100,20240103,158.49,518000,-22.10,20241112,156100,158.49,20240103,518000,-22.10,20241112,156100,158.49,20240103,1.12,N,298040,5000,466 억,,1362774,N,N,1,N,00,N
20241122,141109,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,405000,-33000,5,-7.53,119524230500,288556,318.19,437500,446000,393500,569000,307000,438000,414212.39,14.61,0,45474,465000,451500,439500,426000,414000,445500,420000,466,131000,5000,315360,500,1,9324548,37764,32.56,3.49,12,3.09,12438.00,115933.00,518000,20241112,-21.81,156100,20240103,159.45,518000,-21.81,20241112,156100,159.45,20240103,518000,-21.81,20241112,156100,159.45,20240103,1.12,N,298040,5000,466 억,,1362774,N,N,1,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 161152 55 50.00 KOSPI 전기.전자 N N N Y 50 N 394000 -12500 5 -3.08 87772820000 221711 60.68 419500 422500 384000 528000 285000 406500 395893.20 15.39 0 18333 467833 437166 415333 384666 362833 426250 373750 466 121500 5000 292680 500 1 9324548 36739 31.68 3.40 12 2.38 12438.00 115933.00 518000 20241112 -23.94 156100 20240103 152.40 518000 -23.94 20241112 156100 152.40 20240103 518000 -23.94 20241112 156100 152.40 20240103 1.15 N 298040 5000 466 억 1434798 N N 693 N 00 N
3 20241125 151217 55 50.00 KOSPI 전기.전자 N N N Y 50 N 393000 -13500 5 -3.32 81506233000 205797 56.33 419500 422500 384000 528000 285000 406500 396051.56 15.39 0 14916 467833 437166 415333 384666 362833 426250 373750 466 121500 5000 292680 500 1 9324548 36645 31.60 3.39 12 2.21 12438.00 115933.00 518000 20241112 -24.13 156100 20240103 151.76 518000 -24.13 20241112 156100 151.76 20240103 518000 -24.13 20241112 156100 151.76 20240103 1.15 N 298040 5000 466 억 1434798 N N 13 N 00 N
4 20241125 141213 55 50.00 KOSPI 전기.전자 N N N Y 50 N 385000 -21500 5 -5.29 70784440000 178307 48.80 419500 422500 384000 528000 285000 406500 396980.66 15.39 0 5817 467833 437166 415333 384666 362833 426250 373750 466 121500 5000 292680 500 1 9324548 35900 30.95 3.32 12 1.91 12438.00 115933.00 518000 20241112 -25.68 156100 20240103 146.64 518000 -25.68 20241112 156100 146.64 20240103 518000 -25.68 20241112 156100 146.64 20240103 1.15 N 298040 5000 466 억 1434798 N N 13 N 00 N
5 20241125 131204 55 50.00 KOSPI 전기.전자 N N N Y 50 N 391000 -15500 5 -3.81 55992987000 140212 38.38 419500 422500 389500 528000 285000 406500 399345.13 15.39 0 3747 467833 437166 415333 384666 362833 426250 373750 466 121500 5000 292680 500 1 9324548 36459 31.44 3.37 12 1.50 12438.00 115933.00 518000 20241112 -24.52 156100 20240103 150.48 518000 -24.52 20241112 156100 150.48 20240103 518000 -24.52 20241112 156100 150.48 20240103 1.15 N 298040 5000 466 억 1434798 N N 13 N 00 N
6 20241125 121219 55 50.00 KOSPI 전기.전자 N N N Y 50 N 395000 -11500 5 -2.83 47498006500 118565 32.45 419500 422500 390500 528000 285000 406500 400607.27 15.39 0 12804 467833 437166 415333 384666 362833 426250 373750 466 121500 5000 292680 500 1 9324548 36832 31.76 3.41 12 1.27 12438.00 115933.00 518000 20241112 -23.75 156100 20240103 153.04 518000 -23.75 20241112 156100 153.04 20240103 518000 -23.75 20241112 156100 153.04 20240103 1.15 N 298040 5000 466 억 1434798 N N 13 N 00 N
7 20241125 111213 55 50.00 KOSPI 전기.전자 N N N Y 50 N 396000 -10500 5 -2.58 42322459500 105499 28.87 419500 422500 390500 528000 285000 406500 401164.51 15.39 0 10221 467833 437166 415333 384666 362833 426250 373750 466 121500 5000 292680 500 1 9324548 36925 31.84 3.42 12 1.13 12438.00 115933.00 518000 20241112 -23.55 156100 20240103 153.68 518000 -23.55 20241112 156100 153.68 20240103 518000 -23.55 20241112 156100 153.68 20240103 1.15 N 298040 5000 466 억 1434798 N N 13 N 00 N
8 20241125 101156 55 50.00 KOSPI 전기.전자 N N N Y 50 N 401000 -5500 5 -1.35 34676058500 86269 23.61 419500 422500 390500 528000 285000 406500 401952.66 15.39 0 8271 467833 437166 415333 384666 362833 426250 373750 466 121500 5000 292680 500 1 9324548 37391 32.24 3.46 12 0.93 12438.00 115933.00 518000 20241112 -22.59 156100 20240103 156.89 518000 -22.59 20241112 156100 156.89 20240103 518000 -22.59 20241112 156100 156.89 20240103 1.15 N 298040 5000 466 억 1434798 N N 13 N 00 N
9 20241125 091159 55 50.00 KOSPI 전기.전자 N N N Y 50 N 406500 0 3 0.00 10300318500 24871 6.81 419500 422500 404500 528000 285000 406500 414150.06 15.39 0 -5151 467833 437166 415333 384666 362833 426250 373750 466 121500 5000 292680 500 1 9324548 37904 32.68 3.51 12 0.27 12438.00 115933.00 518000 20241112 -21.53 156100 20240103 160.41 518000 -21.53 20241112 156100 160.41 20240103 518000 -21.53 20241112 156100 160.41 20240103 1.15 N 298040 5000 466 억 1434798 N N 13 N 00 N
10 20241122 161053 55 50.00 KOSPI 전기.전자 N N N Y 50 N 406500 -31500 5 -7.19 147471723000 357776 394.52 437500 446000 393500 569000 307000 438000 412192.37 14.61 0 33626 465000 451500 439500 426000 414000 445500 420000 466 131000 5000 315360 500 1 9324548 37904 32.68 3.51 12 3.84 12438.00 115933.00 518000 20241112 -21.53 156100 20240103 160.41 518000 -21.53 20241112 156100 160.41 20240103 518000 -21.53 20241112 156100 160.41 20240103 1.12 N 298040 5000 466 억 1362774 N N 13 N 00 N
11 20241122 151107 55 50.00 KOSPI 전기.전자 N N N Y 50 N 403500 -34500 5 -7.88 141522890000 343077 378.31 437500 446000 393500 569000 307000 438000 412508.20 14.61 0 35165 465000 451500 439500 426000 414000 445500 420000 466 131000 5000 315360 500 1 9324548 37625 32.44 3.48 12 3.68 12438.00 115933.00 518000 20241112 -22.10 156100 20240103 158.49 518000 -22.10 20241112 156100 158.49 20240103 518000 -22.10 20241112 156100 158.49 20240103 1.12 N 298040 5000 466 억 1362774 N N 1 N 00 N
12 20241122 141109 55 50.00 KOSPI 전기.전자 N N N Y 50 N 405000 -33000 5 -7.53 119524230500 288556 318.19 437500 446000 393500 569000 307000 438000 414212.39 14.61 0 45474 465000 451500 439500 426000 414000 445500 420000 466 131000 5000 315360 500 1 9324548 37764 32.56 3.49 12 3.09 12438.00 115933.00 518000 20241112 -21.81 156100 20240103 159.45 518000 -21.81 20241112 156100 159.45 20240103 518000 -21.81 20241112 156100 159.45 20240103 1.12 N 298040 5000 466 억 1362774 N N 1 N 00 N