ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-26 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-26 18:12:42 +09:00
parent c44b01317d
commit b879ea4c16
2958 changed files with 31893 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033240/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
20241126,160436,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,13350,450,2,3.49,1785625610,134170,34.97,12930,13420,12930,16770,9030,12900,13308.65,7.80,0,12079,13593,13246,13073,12726,12553,13160,12640,111,3870,500,9540,10,1,22155870,2958,-12.11,0.77,12,0.61,-1102.00,17445.00,33050,20240122,-59.61,11290,20241115,18.25,33050,-59.61,20240122,11290,18.25,20241115,33050,-59.61,20240122,11290,18.25,20241115,1.88,N,033240,500,110 억,,1729041,N,N,1,N,00,N
20241126,150436,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,13320,420,2,3.26,1672156580,125655,32.75,12930,13420,12930,16770,9030,12900,13307.52,7.80,0,10093,13593,13246,13073,12726,12553,13160,12640,111,3870,500,9540,10,1,22155870,2951,-12.09,0.76,12,0.57,-1102.00,17445.00,33050,20240122,-59.70,11290,20241115,17.98,33050,-59.70,20240122,11290,17.98,20241115,33050,-59.70,20240122,11290,17.98,20241115,1.88,N,033240,500,110 억,,1729041,N,N,1,N,00,N
20241126,140436,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,13360,460,2,3.57,1497991270,112592,29.35,12930,13420,12930,16770,9030,12900,13304.60,7.80,0,12567,13593,13246,13073,12726,12553,13160,12640,111,3870,500,9540,10,1,22155870,2960,-12.12,0.77,12,0.51,-1102.00,17445.00,33050,20240122,-59.58,11290,20241115,18.33,33050,-59.58,20240122,11290,18.33,20241115,33050,-59.58,20240122,11290,18.33,20241115,1.88,N,033240,500,110 억,,1729041,N,N,1,N,00,N
20241126,130434,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,13320,420,2,3.26,1326214450,99736,26.00,12930,13420,12930,16770,9030,12900,13297.25,7.80,0,14728,13593,13246,13073,12726,12553,13160,12640,111,3870,500,9540,10,1,22155870,2951,-12.09,0.76,12,0.45,-1102.00,17445.00,33050,20240122,-59.70,11290,20241115,17.98,33050,-59.70,20240122,11290,17.98,20241115,33050,-59.70,20240122,11290,17.98,20241115,1.88,N,033240,500,110 억,,1729041,N,N,1,N,00,N
20241126,120439,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,13360,460,2,3.57,1171781820,88149,22.98,12930,13420,12930,16770,9030,12900,13293.19,7.80,0,18060,13593,13246,13073,12726,12553,13160,12640,111,3870,500,9540,10,1,22155870,2960,-12.12,0.77,12,0.40,-1102.00,17445.00,33050,20240122,-59.58,11290,20241115,18.33,33050,-59.58,20240122,11290,18.33,20241115,33050,-59.58,20240122,11290,18.33,20241115,1.88,N,033240,500,110 억,,1729041,N,N,1,N,00,N
20241126,110442,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,13380,480,2,3.72,971044330,73137,19.06,12930,13420,12930,16770,9030,12900,13277.06,7.80,0,22004,13593,13246,13073,12726,12553,13160,12640,111,3870,500,9540,10,1,22155870,2964,-12.14,0.77,12,0.33,-1102.00,17445.00,33050,20240122,-59.52,11290,20241115,18.51,33050,-59.52,20240122,11290,18.51,20241115,33050,-59.52,20240122,11290,18.51,20241115,1.88,N,033240,500,110 억,,1729041,N,N,1,N,00,N
20241126,100441,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,13300,400,2,3.10,674064550,50897,13.27,12930,13420,12930,16770,9030,12900,13243.70,7.80,0,19652,13593,13246,13073,12726,12553,13160,12640,111,3870,500,9540,10,1,22155870,2947,-12.07,0.76,12,0.23,-1102.00,17445.00,33050,20240122,-59.76,11290,20241115,17.80,33050,-59.76,20240122,11290,17.80,20241115,33050,-59.76,20240122,11290,17.80,20241115,1.88,N,033240,500,110 억,,1729041,N,N,1,N,00,N
20241126,090437,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,13070,170,2,1.32,53470000,4108,1.07,12930,13100,12930,16770,9030,12900,13016.07,7.80,0,1272,13593,13246,13073,12726,12553,13160,12640,111,3870,500,9540,10,1,22155870,2896,-11.86,0.75,12,0.02,-1102.00,17445.00,33050,20240122,-60.45,11290,20241115,15.77,33050,-60.45,20240122,11290,15.77,20241115,33050,-60.45,20240122,11290,15.77,20241115,1.88,N,033240,500,110 억,,1729041,N,N,1,N,00,N
20241125,160428,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12900,-210,5,-1.60,4994592740,382898,230.23,13000,13420,12900,17040,9180,13110,13044.27,8.16,0,-86685,13903,13506,13273,12876,12643,13390,12760,111,3930,500,9700,10,1,22155870,2858,-11.71,0.74,12,1.73,-1102.00,17445.00,33050,20240122,-60.97,11290,20241115,14.26,33050,-60.97,20240122,11290,14.26,20241115,33050,-60.97,20240122,11290,14.26,20241115,1.90,N,033240,500,110 억,,1807670,N,N,1,N,00,N
20241125,150435,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,13030,-80,5,-0.61,3063308050,233298,140.28,13000,13420,12990,17040,9180,13110,13130.45,8.16,0,-66737,13903,13506,13273,12876,12643,13390,12760,111,3930,500,9700,10,1,22155870,2887,-11.82,0.75,12,1.05,-1102.00,17445.00,33050,20240122,-60.57,11290,20241115,15.41,33050,-60.57,20240122,11290,15.41,20241115,33050,-60.57,20240122,11290,15.41,20241115,1.90,N,033240,500,110 억,,1807670,N,N,4,N,00,N
20241125,140436,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,13060,-50,5,-0.38,2568888930,195386,117.48,13000,13420,12990,17040,9180,13110,13147.76,8.16,0,-47655,13903,13506,13273,12876,12643,13390,12760,111,3930,500,9700,10,1,22155870,2894,-11.85,0.75,12,0.88,-1102.00,17445.00,33050,20240122,-60.48,11290,20241115,15.68,33050,-60.48,20240122,11290,15.68,20241115,33050,-60.48,20240122,11290,15.68,20241115,1.90,N,033240,500,110 억,,1807670,N,N,4,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 20241126 160436 55 40.00 KOSPI 전기.전자 N N N Y 40 N 13350 450 2 3.49 1785625610 134170 34.97 12930 13420 12930 16770 9030 12900 13308.65 7.80 0 12079 13593 13246 13073 12726 12553 13160 12640 111 3870 500 9540 10 1 22155870 2958 -12.11 0.77 12 0.61 -1102.00 17445.00 33050 20240122 -59.61 11290 20241115 18.25 33050 -59.61 20240122 11290 18.25 20241115 33050 -59.61 20240122 11290 18.25 20241115 1.88 N 033240 500 110 억 1729041 N N 1 N 00 N
3 20241126 150436 55 40.00 KOSPI 전기.전자 N N N Y 40 N 13320 420 2 3.26 1672156580 125655 32.75 12930 13420 12930 16770 9030 12900 13307.52 7.80 0 10093 13593 13246 13073 12726 12553 13160 12640 111 3870 500 9540 10 1 22155870 2951 -12.09 0.76 12 0.57 -1102.00 17445.00 33050 20240122 -59.70 11290 20241115 17.98 33050 -59.70 20240122 11290 17.98 20241115 33050 -59.70 20240122 11290 17.98 20241115 1.88 N 033240 500 110 억 1729041 N N 1 N 00 N
4 20241126 140436 55 40.00 KOSPI 전기.전자 N N N Y 40 N 13360 460 2 3.57 1497991270 112592 29.35 12930 13420 12930 16770 9030 12900 13304.60 7.80 0 12567 13593 13246 13073 12726 12553 13160 12640 111 3870 500 9540 10 1 22155870 2960 -12.12 0.77 12 0.51 -1102.00 17445.00 33050 20240122 -59.58 11290 20241115 18.33 33050 -59.58 20240122 11290 18.33 20241115 33050 -59.58 20240122 11290 18.33 20241115 1.88 N 033240 500 110 억 1729041 N N 1 N 00 N
5 20241126 130434 55 40.00 KOSPI 전기.전자 N N N Y 40 N 13320 420 2 3.26 1326214450 99736 26.00 12930 13420 12930 16770 9030 12900 13297.25 7.80 0 14728 13593 13246 13073 12726 12553 13160 12640 111 3870 500 9540 10 1 22155870 2951 -12.09 0.76 12 0.45 -1102.00 17445.00 33050 20240122 -59.70 11290 20241115 17.98 33050 -59.70 20240122 11290 17.98 20241115 33050 -59.70 20240122 11290 17.98 20241115 1.88 N 033240 500 110 억 1729041 N N 1 N 00 N
6 20241126 120439 55 40.00 KOSPI 전기.전자 N N N Y 40 N 13360 460 2 3.57 1171781820 88149 22.98 12930 13420 12930 16770 9030 12900 13293.19 7.80 0 18060 13593 13246 13073 12726 12553 13160 12640 111 3870 500 9540 10 1 22155870 2960 -12.12 0.77 12 0.40 -1102.00 17445.00 33050 20240122 -59.58 11290 20241115 18.33 33050 -59.58 20240122 11290 18.33 20241115 33050 -59.58 20240122 11290 18.33 20241115 1.88 N 033240 500 110 억 1729041 N N 1 N 00 N
7 20241126 110442 55 40.00 KOSPI 전기.전자 N N N Y 40 N 13380 480 2 3.72 971044330 73137 19.06 12930 13420 12930 16770 9030 12900 13277.06 7.80 0 22004 13593 13246 13073 12726 12553 13160 12640 111 3870 500 9540 10 1 22155870 2964 -12.14 0.77 12 0.33 -1102.00 17445.00 33050 20240122 -59.52 11290 20241115 18.51 33050 -59.52 20240122 11290 18.51 20241115 33050 -59.52 20240122 11290 18.51 20241115 1.88 N 033240 500 110 억 1729041 N N 1 N 00 N
8 20241126 100441 55 40.00 KOSPI 전기.전자 N N N Y 40 N 13300 400 2 3.10 674064550 50897 13.27 12930 13420 12930 16770 9030 12900 13243.70 7.80 0 19652 13593 13246 13073 12726 12553 13160 12640 111 3870 500 9540 10 1 22155870 2947 -12.07 0.76 12 0.23 -1102.00 17445.00 33050 20240122 -59.76 11290 20241115 17.80 33050 -59.76 20240122 11290 17.80 20241115 33050 -59.76 20240122 11290 17.80 20241115 1.88 N 033240 500 110 억 1729041 N N 1 N 00 N
9 20241126 090437 55 40.00 KOSPI 전기.전자 N N N Y 40 N 13070 170 2 1.32 53470000 4108 1.07 12930 13100 12930 16770 9030 12900 13016.07 7.80 0 1272 13593 13246 13073 12726 12553 13160 12640 111 3870 500 9540 10 1 22155870 2896 -11.86 0.75 12 0.02 -1102.00 17445.00 33050 20240122 -60.45 11290 20241115 15.77 33050 -60.45 20240122 11290 15.77 20241115 33050 -60.45 20240122 11290 15.77 20241115 1.88 N 033240 500 110 억 1729041 N N 1 N 00 N
10 20241125 160428 55 40.00 KOSPI 전기.전자 N N N Y 40 N 12900 -210 5 -1.60 4994592740 382898 230.23 13000 13420 12900 17040 9180 13110 13044.27 8.16 0 -86685 13903 13506 13273 12876 12643 13390 12760 111 3930 500 9700 10 1 22155870 2858 -11.71 0.74 12 1.73 -1102.00 17445.00 33050 20240122 -60.97 11290 20241115 14.26 33050 -60.97 20240122 11290 14.26 20241115 33050 -60.97 20240122 11290 14.26 20241115 1.90 N 033240 500 110 억 1807670 N N 1 N 00 N
11 20241125 150435 55 40.00 KOSPI 전기.전자 N N N Y 40 N 13030 -80 5 -0.61 3063308050 233298 140.28 13000 13420 12990 17040 9180 13110 13130.45 8.16 0 -66737 13903 13506 13273 12876 12643 13390 12760 111 3930 500 9700 10 1 22155870 2887 -11.82 0.75 12 1.05 -1102.00 17445.00 33050 20240122 -60.57 11290 20241115 15.41 33050 -60.57 20240122 11290 15.41 20241115 33050 -60.57 20240122 11290 15.41 20241115 1.90 N 033240 500 110 억 1807670 N N 4 N 00 N
12 20241125 140436 55 40.00 KOSPI 전기.전자 N N N Y 40 N 13060 -50 5 -0.38 2568888930 195386 117.48 13000 13420 12990 17040 9180 13110 13147.76 8.16 0 -47655 13903 13506 13273 12876 12643 13390 12760 111 3930 500 9700 10 1 22155870 2894 -11.85 0.75 12 0.88 -1102.00 17445.00 33050 20240122 -60.48 11290 20241115 15.68 33050 -60.48 20240122 11290 15.68 20241115 33050 -60.48 20240122 11290 15.68 20241115 1.90 N 033240 500 110 억 1807670 N N 4 N 00 N