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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005680/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
20241128,160216,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10150,-50,5,-0.49,838168300,82420,529.22,10200,10230,10070,13260,7140,10200,10169.48,36.33,0,-28531,10346,10272,10206,10132,10066,10270,10130,100,3060,500,7750,10,1,20000000,2030,14.67,0.38,12,0.41,692.00,26481.00,12110,20240430,-16.18,8100,20231123,25.31,12110,-16.18,20240430,8200,23.78,20240805,12110,-16.18,20240430,8100,25.31,20231129,0.41,N,005680,500,100 억,,7266957,N,N,4,N,00,N
20241128,150221,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10120,-80,5,-0.78,646943530,63500,407.73,10200,10230,10100,13260,7140,10200,10188.09,36.33,0,-28176,10346,10272,10206,10132,10066,10270,10130,100,3060,500,7750,10,1,20000000,2024,14.62,0.38,12,0.32,692.00,26481.00,12110,20240430,-16.43,8100,20231123,24.94,12110,-16.43,20240430,8200,23.41,20240805,12110,-16.43,20240430,8100,24.94,20231129,0.41,N,005680,500,100 억,,7266957,N,N,4,N,00,N
20241128,140219,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10200,0,3,0.00,445820190,43752,280.93,10200,10230,10100,13260,7140,10200,10189.71,36.33,0,-24564,10346,10272,10206,10132,10066,10270,10130,100,3060,500,7750,10,1,20000000,2040,14.74,0.39,12,0.22,692.00,26481.00,12110,20240430,-15.77,8100,20231123,25.93,12110,-15.77,20240430,8200,24.39,20240805,12110,-15.77,20240430,8100,25.93,20231129,0.41,N,005680,500,100 억,,7266957,N,N,4,N,00,N
20241128,130217,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10200,0,3,0.00,399559900,39218,251.82,10200,10230,10100,13260,7140,10200,10188.18,36.33,0,-21560,10346,10272,10206,10132,10066,10270,10130,100,3060,500,7750,10,1,20000000,2040,14.74,0.39,12,0.20,692.00,26481.00,12110,20240430,-15.77,8100,20231123,25.93,12110,-15.77,20240430,8200,24.39,20240805,12110,-15.77,20240430,8100,25.93,20231129,0.41,N,005680,500,100 억,,7266957,N,N,4,N,00,N
20241128,120219,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10210,10,2,0.10,263395300,25869,166.10,10200,10230,10100,13260,7140,10200,10181.89,36.33,0,-17753,10346,10272,10206,10132,10066,10270,10130,100,3060,500,7750,10,1,20000000,2042,14.75,0.39,12,0.13,692.00,26481.00,12110,20240430,-15.69,8100,20231123,26.05,12110,-15.69,20240430,8200,24.51,20240805,12110,-15.69,20240430,8100,26.05,20231129,0.41,N,005680,500,100 억,,7266957,N,N,4,N,00,N
20241128,110218,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10200,0,3,0.00,84183420,8286,53.20,10200,10230,10100,13260,7140,10200,10159.72,36.33,0,-3504,10346,10272,10206,10132,10066,10270,10130,100,3060,500,7750,10,1,20000000,2040,14.74,0.39,12,0.04,692.00,26481.00,12110,20240430,-15.77,8100,20231123,25.93,12110,-15.77,20240430,8200,24.39,20240805,12110,-15.77,20240430,8100,25.93,20231129,0.41,N,005680,500,100 억,,7266957,N,N,4,N,00,N
20241128,100218,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10190,-10,5,-0.10,58712370,5790,37.18,10200,10200,10100,13260,7140,10200,10140.31,36.33,0,-2009,10346,10272,10206,10132,10066,10270,10130,100,3060,500,7750,10,1,20000000,2038,14.73,0.38,12,0.03,692.00,26481.00,12110,20240430,-15.85,8100,20231123,25.80,12110,-15.85,20240430,8200,24.27,20240805,12110,-15.85,20240430,8100,25.80,20231129,0.41,N,005680,500,100 억,,7266957,N,N,4,N,00,N
20241128,090217,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10200,0,3,0.00,0,0,0.00,0,0,0,13260,7140,10200,0.00,36.33,0,0,10346,10272,10206,10132,10066,10270,10130,100,3060,500,7750,10,1,20000000,2040,14.74,0.39,12,0.00,692.00,26481.00,12110,20240430,-15.77,8100,20231123,25.93,12110,-15.77,20240430,8200,24.39,20240805,12110,-15.77,20240430,8100,25.93,20231129,0.41,N,005680,500,100 억,,7266957,N,N,4,N,00,N
20241127,160215,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10200,10,2,0.10,158910660,15574,71.57,10200,10280,10140,13240,7140,10190,10203.59,36.33,0,148,10330,10260,10210,10140,10090,10250,10130,100,3050,500,7740,10,1,20000000,2040,14.74,0.39,12,0.08,692.00,26481.00,12110,20240430,-15.77,8080,20231120,26.24,12110,-15.77,20240430,8200,24.39,20240805,12110,-15.77,20240430,8100,25.93,20231129,0.40,N,005680,500,100 억,,7266496,N,N,4,N,00,N
20241127,150217,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10190,0,3,0.00,106094100,10391,47.75,10200,10280,10140,13240,7140,10190,10210.19,36.33,0,-340,10330,10260,10210,10140,10090,10250,10130,100,3050,500,7740,10,1,20000000,2038,14.73,0.38,12,0.05,692.00,26481.00,12110,20240430,-15.85,8080,20231120,26.11,12110,-15.85,20240430,8200,24.27,20240805,12110,-15.85,20240430,8100,25.80,20231129,0.40,N,005680,500,100 억,,7266496,N,N,1,N,00,N
20241127,140217,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10220,30,2,0.29,64706470,6341,29.14,10200,10280,10140,13240,7140,10190,10204.46,36.33,0,-740,10330,10260,10210,10140,10090,10250,10130,100,3050,500,7740,10,1,20000000,2044,14.77,0.39,12,0.03,692.00,26481.00,12110,20240430,-15.61,8080,20231120,26.49,12110,-15.61,20240430,8200,24.63,20240805,12110,-15.61,20240430,8100,26.17,20231129,0.40,N,005680,500,100 억,,7266496,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 20241128 160216 55 60.00 KOSPI 전기.전자 N N N Y 60 N 10150 -50 5 -0.49 838168300 82420 529.22 10200 10230 10070 13260 7140 10200 10169.48 36.33 0 -28531 10346 10272 10206 10132 10066 10270 10130 100 3060 500 7750 10 1 20000000 2030 14.67 0.38 12 0.41 692.00 26481.00 12110 20240430 -16.18 8100 20231123 25.31 12110 -16.18 20240430 8200 23.78 20240805 12110 -16.18 20240430 8100 25.31 20231129 0.41 N 005680 500 100 억 7266957 N N 4 N 00 N
3 20241128 150221 55 60.00 KOSPI 전기.전자 N N N Y 60 N 10120 -80 5 -0.78 646943530 63500 407.73 10200 10230 10100 13260 7140 10200 10188.09 36.33 0 -28176 10346 10272 10206 10132 10066 10270 10130 100 3060 500 7750 10 1 20000000 2024 14.62 0.38 12 0.32 692.00 26481.00 12110 20240430 -16.43 8100 20231123 24.94 12110 -16.43 20240430 8200 23.41 20240805 12110 -16.43 20240430 8100 24.94 20231129 0.41 N 005680 500 100 억 7266957 N N 4 N 00 N
4 20241128 140219 55 60.00 KOSPI 전기.전자 N N N Y 60 N 10200 0 3 0.00 445820190 43752 280.93 10200 10230 10100 13260 7140 10200 10189.71 36.33 0 -24564 10346 10272 10206 10132 10066 10270 10130 100 3060 500 7750 10 1 20000000 2040 14.74 0.39 12 0.22 692.00 26481.00 12110 20240430 -15.77 8100 20231123 25.93 12110 -15.77 20240430 8200 24.39 20240805 12110 -15.77 20240430 8100 25.93 20231129 0.41 N 005680 500 100 억 7266957 N N 4 N 00 N
5 20241128 130217 55 60.00 KOSPI 전기.전자 N N N Y 60 N 10200 0 3 0.00 399559900 39218 251.82 10200 10230 10100 13260 7140 10200 10188.18 36.33 0 -21560 10346 10272 10206 10132 10066 10270 10130 100 3060 500 7750 10 1 20000000 2040 14.74 0.39 12 0.20 692.00 26481.00 12110 20240430 -15.77 8100 20231123 25.93 12110 -15.77 20240430 8200 24.39 20240805 12110 -15.77 20240430 8100 25.93 20231129 0.41 N 005680 500 100 억 7266957 N N 4 N 00 N
6 20241128 120219 55 60.00 KOSPI 전기.전자 N N N Y 60 N 10210 10 2 0.10 263395300 25869 166.10 10200 10230 10100 13260 7140 10200 10181.89 36.33 0 -17753 10346 10272 10206 10132 10066 10270 10130 100 3060 500 7750 10 1 20000000 2042 14.75 0.39 12 0.13 692.00 26481.00 12110 20240430 -15.69 8100 20231123 26.05 12110 -15.69 20240430 8200 24.51 20240805 12110 -15.69 20240430 8100 26.05 20231129 0.41 N 005680 500 100 억 7266957 N N 4 N 00 N
7 20241128 110218 55 60.00 KOSPI 전기.전자 N N N Y 60 N 10200 0 3 0.00 84183420 8286 53.20 10200 10230 10100 13260 7140 10200 10159.72 36.33 0 -3504 10346 10272 10206 10132 10066 10270 10130 100 3060 500 7750 10 1 20000000 2040 14.74 0.39 12 0.04 692.00 26481.00 12110 20240430 -15.77 8100 20231123 25.93 12110 -15.77 20240430 8200 24.39 20240805 12110 -15.77 20240430 8100 25.93 20231129 0.41 N 005680 500 100 억 7266957 N N 4 N 00 N
8 20241128 100218 55 60.00 KOSPI 전기.전자 N N N Y 60 N 10190 -10 5 -0.10 58712370 5790 37.18 10200 10200 10100 13260 7140 10200 10140.31 36.33 0 -2009 10346 10272 10206 10132 10066 10270 10130 100 3060 500 7750 10 1 20000000 2038 14.73 0.38 12 0.03 692.00 26481.00 12110 20240430 -15.85 8100 20231123 25.80 12110 -15.85 20240430 8200 24.27 20240805 12110 -15.85 20240430 8100 25.80 20231129 0.41 N 005680 500 100 억 7266957 N N 4 N 00 N
9 20241128 090217 55 60.00 KOSPI 전기.전자 N N N Y 60 N 10200 0 3 0.00 0 0 0.00 0 0 0 13260 7140 10200 0.00 36.33 0 0 10346 10272 10206 10132 10066 10270 10130 100 3060 500 7750 10 1 20000000 2040 14.74 0.39 12 0.00 692.00 26481.00 12110 20240430 -15.77 8100 20231123 25.93 12110 -15.77 20240430 8200 24.39 20240805 12110 -15.77 20240430 8100 25.93 20231129 0.41 N 005680 500 100 억 7266957 N N 4 N 00 N
10 20241127 160215 55 60.00 KOSPI 전기.전자 N N N Y 60 N 10200 10 2 0.10 158910660 15574 71.57 10200 10280 10140 13240 7140 10190 10203.59 36.33 0 148 10330 10260 10210 10140 10090 10250 10130 100 3050 500 7740 10 1 20000000 2040 14.74 0.39 12 0.08 692.00 26481.00 12110 20240430 -15.77 8080 20231120 26.24 12110 -15.77 20240430 8200 24.39 20240805 12110 -15.77 20240430 8100 25.93 20231129 0.40 N 005680 500 100 억 7266496 N N 4 N 00 N
11 20241127 150217 55 60.00 KOSPI 전기.전자 N N N Y 60 N 10190 0 3 0.00 106094100 10391 47.75 10200 10280 10140 13240 7140 10190 10210.19 36.33 0 -340 10330 10260 10210 10140 10090 10250 10130 100 3050 500 7740 10 1 20000000 2038 14.73 0.38 12 0.05 692.00 26481.00 12110 20240430 -15.85 8080 20231120 26.11 12110 -15.85 20240430 8200 24.27 20240805 12110 -15.85 20240430 8100 25.80 20231129 0.40 N 005680 500 100 억 7266496 N N 1 N 00 N
12 20241127 140217 55 60.00 KOSPI 전기.전자 N N N Y 60 N 10220 30 2 0.29 64706470 6341 29.14 10200 10280 10140 13240 7140 10190 10204.46 36.33 0 -740 10330 10260 10210 10140 10090 10250 10130 100 3050 500 7740 10 1 20000000 2044 14.77 0.39 12 0.03 692.00 26481.00 12110 20240430 -15.61 8080 20231120 26.49 12110 -15.61 20240430 8200 24.63 20240805 12110 -15.61 20240430 8100 26.17 20231129 0.40 N 005680 500 100 억 7266496 N N 1 N 00 N