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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
029530/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
20241121,160357,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38250,-150,5,-0.39,229565450,5948,174.33,38600,39050,38250,49900,26900,38400,38595.40,11.58,0,-1434,38933,38666,38333,38066,37733,38700,38100,504,11500,5000,28410,50,1,10080029,3856,7.01,0.37,12,0.06,5455.00,103259.00,45200,20240216,-15.38,31650,20240117,20.85,45200,-15.38,20240216,31650,20.85,20240117,45200,-15.38,20240216,31650,20.85,20240117,0.10,N,029530,5000,504 억,,1167506,N,N,29,N,00,N
20241121,150405,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38250,-150,5,-0.39,225472650,5841,171.19,38600,39050,38250,49900,26900,38400,38601.72,11.58,0,-1422,38933,38666,38333,38066,37733,38700,38100,504,11500,5000,28410,50,1,10080029,3856,7.01,0.37,12,0.06,5455.00,103259.00,45200,20240216,-15.38,31650,20240117,20.85,45200,-15.38,20240216,31650,20.85,20240117,45200,-15.38,20240216,31650,20.85,20240117,0.10,N,029530,5000,504 억,,1167506,N,N,2,N,00,N
20241121,140404,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38250,-150,5,-0.39,186978200,4836,141.74,38600,39050,38250,49900,26900,38400,38663.81,11.58,0,-778,38933,38666,38333,38066,37733,38700,38100,504,11500,5000,28410,50,1,10080029,3856,7.01,0.37,12,0.05,5455.00,103259.00,45200,20240216,-15.38,31650,20240117,20.85,45200,-15.38,20240216,31650,20.85,20240117,45200,-15.38,20240216,31650,20.85,20240117,0.10,N,029530,5000,504 억,,1167506,N,N,2,N,00,N
20241121,130400,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38600,200,2,0.52,177746800,4596,134.70,38600,39050,38350,49900,26900,38400,38674.24,11.58,0,-689,38933,38666,38333,38066,37733,38700,38100,504,11500,5000,28410,50,1,10080029,3891,7.08,0.37,12,0.05,5455.00,103259.00,45200,20240216,-14.60,31650,20240117,21.96,45200,-14.60,20240216,31650,21.96,20240117,45200,-14.60,20240216,31650,21.96,20240117,0.10,N,029530,5000,504 억,,1167506,N,N,2,N,00,N
20241121,120401,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38650,250,2,0.65,147569750,3816,111.84,38600,39050,38350,49900,26900,38400,38671.32,11.58,0,-112,38933,38666,38333,38066,37733,38700,38100,504,11500,5000,28410,50,1,10080029,3896,7.09,0.37,12,0.04,5455.00,103259.00,45200,20240216,-14.49,31650,20240117,22.12,45200,-14.49,20240216,31650,22.12,20240117,45200,-14.49,20240216,31650,22.12,20240117,0.10,N,029530,5000,504 억,,1167506,N,N,2,N,00,N
20241121,110400,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38650,250,2,0.65,109143900,2819,82.62,38600,39050,38350,49900,26900,38400,38717.24,11.58,0,-421,38933,38666,38333,38066,37733,38700,38100,504,11500,5000,28410,50,1,10080029,3896,7.09,0.37,12,0.03,5455.00,103259.00,45200,20240216,-14.49,31650,20240117,22.12,45200,-14.49,20240216,31650,22.12,20240117,45200,-14.49,20240216,31650,22.12,20240117,0.10,N,029530,5000,504 억,,1167506,N,N,2,N,00,N
20241121,100404,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38900,500,2,1.30,80797900,2086,61.14,38600,39050,38350,49900,26900,38400,38733.41,11.58,0,17,38933,38666,38333,38066,37733,38700,38100,504,11500,5000,28410,50,1,10080029,3921,7.13,0.38,12,0.02,5455.00,103259.00,45200,20240216,-13.94,31650,20240117,22.91,45200,-13.94,20240216,31650,22.91,20240117,45200,-13.94,20240216,31650,22.91,20240117,0.10,N,029530,5000,504 억,,1167506,N,N,2,N,00,N
20241121,090402,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38600,200,2,0.52,1235000,32,0.94,38600,38600,38550,49900,26900,38400,38593.75,11.58,0,4,38933,38666,38333,38066,37733,38700,38100,504,11500,5000,28410,50,1,10080029,3891,7.08,0.37,12,0.00,5455.00,103259.00,45200,20240216,-14.60,31650,20240117,21.96,45200,-14.60,20240216,31650,21.96,20240117,45200,-14.60,20240216,31650,21.96,20240117,0.10,N,029530,5000,504 억,,1167506,N,N,2,N,00,N
20241120,160359,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38400,0,3,0.00,130698450,3412,42.86,38400,38600,38000,49900,26900,38400,38305.50,11.59,0,-990,39633,39016,38483,37866,37333,38750,37600,504,11500,5000,28410,50,1,10080029,3871,7.04,0.37,12,0.03,5455.00,103259.00,45200,20240216,-15.04,31650,20240117,21.33,45200,-15.04,20240216,31650,21.33,20240117,45200,-15.04,20240216,31650,21.33,20240117,0.10,N,029530,5000,504 억,,1168176,N,N,2,N,00,N
20241120,150406,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38450,50,2,0.13,128394900,3352,42.11,38400,38600,38000,49900,26900,38400,38303.97,11.59,0,-931,39633,39016,38483,37866,37333,38750,37600,504,11500,5000,28410,50,1,10080029,3876,7.05,0.37,12,0.03,5455.00,103259.00,45200,20240216,-14.93,31650,20240117,21.48,45200,-14.93,20240216,31650,21.48,20240117,45200,-14.93,20240216,31650,21.48,20240117,0.10,N,029530,5000,504 억,,1168176,N,N,32,N,00,N
20241120,140405,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38300,-100,5,-0.26,112926500,2950,37.06,38400,38600,38000,49900,26900,38400,38280.17,11.59,0,-606,39633,39016,38483,37866,37333,38750,37600,504,11500,5000,28410,50,1,10080029,3861,7.02,0.37,12,0.03,5455.00,103259.00,45200,20240216,-15.27,31650,20240117,21.01,45200,-15.27,20240216,31650,21.01,20240117,45200,-15.27,20240216,31650,21.01,20240117,0.10,N,029530,5000,504 억,,1168176,N,N,32,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 20241121 160357 55 60.00 KOSPI 전기.전자 N N N Y 60 N 38250 -150 5 -0.39 229565450 5948 174.33 38600 39050 38250 49900 26900 38400 38595.40 11.58 0 -1434 38933 38666 38333 38066 37733 38700 38100 504 11500 5000 28410 50 1 10080029 3856 7.01 0.37 12 0.06 5455.00 103259.00 45200 20240216 -15.38 31650 20240117 20.85 45200 -15.38 20240216 31650 20.85 20240117 45200 -15.38 20240216 31650 20.85 20240117 0.10 N 029530 5000 504 억 1167506 N N 29 N 00 N
3 20241121 150405 55 60.00 KOSPI 전기.전자 N N N Y 60 N 38250 -150 5 -0.39 225472650 5841 171.19 38600 39050 38250 49900 26900 38400 38601.72 11.58 0 -1422 38933 38666 38333 38066 37733 38700 38100 504 11500 5000 28410 50 1 10080029 3856 7.01 0.37 12 0.06 5455.00 103259.00 45200 20240216 -15.38 31650 20240117 20.85 45200 -15.38 20240216 31650 20.85 20240117 45200 -15.38 20240216 31650 20.85 20240117 0.10 N 029530 5000 504 억 1167506 N N 2 N 00 N
4 20241121 140404 55 60.00 KOSPI 전기.전자 N N N Y 60 N 38250 -150 5 -0.39 186978200 4836 141.74 38600 39050 38250 49900 26900 38400 38663.81 11.58 0 -778 38933 38666 38333 38066 37733 38700 38100 504 11500 5000 28410 50 1 10080029 3856 7.01 0.37 12 0.05 5455.00 103259.00 45200 20240216 -15.38 31650 20240117 20.85 45200 -15.38 20240216 31650 20.85 20240117 45200 -15.38 20240216 31650 20.85 20240117 0.10 N 029530 5000 504 억 1167506 N N 2 N 00 N
5 20241121 130400 55 60.00 KOSPI 전기.전자 N N N Y 60 N 38600 200 2 0.52 177746800 4596 134.70 38600 39050 38350 49900 26900 38400 38674.24 11.58 0 -689 38933 38666 38333 38066 37733 38700 38100 504 11500 5000 28410 50 1 10080029 3891 7.08 0.37 12 0.05 5455.00 103259.00 45200 20240216 -14.60 31650 20240117 21.96 45200 -14.60 20240216 31650 21.96 20240117 45200 -14.60 20240216 31650 21.96 20240117 0.10 N 029530 5000 504 억 1167506 N N 2 N 00 N
6 20241121 120401 55 60.00 KOSPI 전기.전자 N N N Y 60 N 38650 250 2 0.65 147569750 3816 111.84 38600 39050 38350 49900 26900 38400 38671.32 11.58 0 -112 38933 38666 38333 38066 37733 38700 38100 504 11500 5000 28410 50 1 10080029 3896 7.09 0.37 12 0.04 5455.00 103259.00 45200 20240216 -14.49 31650 20240117 22.12 45200 -14.49 20240216 31650 22.12 20240117 45200 -14.49 20240216 31650 22.12 20240117 0.10 N 029530 5000 504 억 1167506 N N 2 N 00 N
7 20241121 110400 55 60.00 KOSPI 전기.전자 N N N Y 60 N 38650 250 2 0.65 109143900 2819 82.62 38600 39050 38350 49900 26900 38400 38717.24 11.58 0 -421 38933 38666 38333 38066 37733 38700 38100 504 11500 5000 28410 50 1 10080029 3896 7.09 0.37 12 0.03 5455.00 103259.00 45200 20240216 -14.49 31650 20240117 22.12 45200 -14.49 20240216 31650 22.12 20240117 45200 -14.49 20240216 31650 22.12 20240117 0.10 N 029530 5000 504 억 1167506 N N 2 N 00 N
8 20241121 100404 55 60.00 KOSPI 전기.전자 N N N Y 60 N 38900 500 2 1.30 80797900 2086 61.14 38600 39050 38350 49900 26900 38400 38733.41 11.58 0 17 38933 38666 38333 38066 37733 38700 38100 504 11500 5000 28410 50 1 10080029 3921 7.13 0.38 12 0.02 5455.00 103259.00 45200 20240216 -13.94 31650 20240117 22.91 45200 -13.94 20240216 31650 22.91 20240117 45200 -13.94 20240216 31650 22.91 20240117 0.10 N 029530 5000 504 억 1167506 N N 2 N 00 N
9 20241121 090402 55 60.00 KOSPI 전기.전자 N N N Y 60 N 38600 200 2 0.52 1235000 32 0.94 38600 38600 38550 49900 26900 38400 38593.75 11.58 0 4 38933 38666 38333 38066 37733 38700 38100 504 11500 5000 28410 50 1 10080029 3891 7.08 0.37 12 0.00 5455.00 103259.00 45200 20240216 -14.60 31650 20240117 21.96 45200 -14.60 20240216 31650 21.96 20240117 45200 -14.60 20240216 31650 21.96 20240117 0.10 N 029530 5000 504 억 1167506 N N 2 N 00 N
10 20241120 160359 55 60.00 KOSPI 전기.전자 N N N Y 60 N 38400 0 3 0.00 130698450 3412 42.86 38400 38600 38000 49900 26900 38400 38305.50 11.59 0 -990 39633 39016 38483 37866 37333 38750 37600 504 11500 5000 28410 50 1 10080029 3871 7.04 0.37 12 0.03 5455.00 103259.00 45200 20240216 -15.04 31650 20240117 21.33 45200 -15.04 20240216 31650 21.33 20240117 45200 -15.04 20240216 31650 21.33 20240117 0.10 N 029530 5000 504 억 1168176 N N 2 N 00 N
11 20241120 150406 55 60.00 KOSPI 전기.전자 N N N Y 60 N 38450 50 2 0.13 128394900 3352 42.11 38400 38600 38000 49900 26900 38400 38303.97 11.59 0 -931 39633 39016 38483 37866 37333 38750 37600 504 11500 5000 28410 50 1 10080029 3876 7.05 0.37 12 0.03 5455.00 103259.00 45200 20240216 -14.93 31650 20240117 21.48 45200 -14.93 20240216 31650 21.48 20240117 45200 -14.93 20240216 31650 21.48 20240117 0.10 N 029530 5000 504 억 1168176 N N 32 N 00 N
12 20241120 140405 55 60.00 KOSPI 전기.전자 N N N Y 60 N 38300 -100 5 -0.26 112926500 2950 37.06 38400 38600 38000 49900 26900 38400 38280.17 11.59 0 -606 39633 39016 38483 37866 37333 38750 37600 504 11500 5000 28410 50 1 10080029 3861 7.02 0.37 12 0.03 5455.00 103259.00 45200 20240216 -15.27 31650 20240117 21.01 45200 -15.27 20240216 31650 21.01 20240117 45200 -15.27 20240216 31650 21.01 20240117 0.10 N 029530 5000 504 억 1168176 N N 32 N 00 N