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
007610/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
20241128,160236,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231121,0.00,3000,20231121,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231128,3000,0.00,20231128,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N
20241128,150242,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231121,0.00,3000,20231121,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231128,3000,0.00,20231128,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N
20241128,140241,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231121,0.00,3000,20231121,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231128,3000,0.00,20231128,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N
20241128,130238,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231121,0.00,3000,20231121,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231128,3000,0.00,20231128,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N
20241128,120240,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231121,0.00,3000,20231121,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231128,3000,0.00,20231128,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N
20241128,110243,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231121,0.00,3000,20231121,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231128,3000,0.00,20231128,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N
20241128,100239,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231121,0.00,3000,20231121,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231128,3000,0.00,20231128,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N
20241128,090239,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231121,0.00,3000,20231121,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231128,3000,0.00,20231128,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N
20241127,160235,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231120,0.00,3000,20231120,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231127,3000,0.00,20231127,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N
20241127,150237,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231120,0.00,3000,20231120,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231127,3000,0.00,20231127,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N
20241127,140238,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231120,0.00,3000,20231120,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231127,3000,0.00,20231127,0.12,N,007610,500,90 억,,1011754,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 20241128 160236 58 100.00 KOSPI 전기.전자 N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3900 2100 3000 0.00 5.62 0 0 3000 3000 3000 3000 3000 3000 3000 90 900 500 0 5 1 18000000 540 -3.29 2.33 12 0.00 -912.00 1287.00 3000 20231121 0.00 3000 20231121 0.00 3000 0.00 20240102 3000 0.00 20240102 3000 0.00 20231128 3000 0.00 20231128 0.12 N 007610 500 90 억 1011754 N N 0 N 00 N
3 20241128 150242 58 100.00 KOSPI 전기.전자 N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3900 2100 3000 0.00 5.62 0 0 3000 3000 3000 3000 3000 3000 3000 90 900 500 0 5 1 18000000 540 -3.29 2.33 12 0.00 -912.00 1287.00 3000 20231121 0.00 3000 20231121 0.00 3000 0.00 20240102 3000 0.00 20240102 3000 0.00 20231128 3000 0.00 20231128 0.12 N 007610 500 90 억 1011754 N N 0 N 00 N
4 20241128 140241 58 100.00 KOSPI 전기.전자 N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3900 2100 3000 0.00 5.62 0 0 3000 3000 3000 3000 3000 3000 3000 90 900 500 0 5 1 18000000 540 -3.29 2.33 12 0.00 -912.00 1287.00 3000 20231121 0.00 3000 20231121 0.00 3000 0.00 20240102 3000 0.00 20240102 3000 0.00 20231128 3000 0.00 20231128 0.12 N 007610 500 90 억 1011754 N N 0 N 00 N
5 20241128 130238 58 100.00 KOSPI 전기.전자 N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3900 2100 3000 0.00 5.62 0 0 3000 3000 3000 3000 3000 3000 3000 90 900 500 0 5 1 18000000 540 -3.29 2.33 12 0.00 -912.00 1287.00 3000 20231121 0.00 3000 20231121 0.00 3000 0.00 20240102 3000 0.00 20240102 3000 0.00 20231128 3000 0.00 20231128 0.12 N 007610 500 90 억 1011754 N N 0 N 00 N
6 20241128 120240 58 100.00 KOSPI 전기.전자 N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3900 2100 3000 0.00 5.62 0 0 3000 3000 3000 3000 3000 3000 3000 90 900 500 0 5 1 18000000 540 -3.29 2.33 12 0.00 -912.00 1287.00 3000 20231121 0.00 3000 20231121 0.00 3000 0.00 20240102 3000 0.00 20240102 3000 0.00 20231128 3000 0.00 20231128 0.12 N 007610 500 90 억 1011754 N N 0 N 00 N
7 20241128 110243 58 100.00 KOSPI 전기.전자 N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3900 2100 3000 0.00 5.62 0 0 3000 3000 3000 3000 3000 3000 3000 90 900 500 0 5 1 18000000 540 -3.29 2.33 12 0.00 -912.00 1287.00 3000 20231121 0.00 3000 20231121 0.00 3000 0.00 20240102 3000 0.00 20240102 3000 0.00 20231128 3000 0.00 20231128 0.12 N 007610 500 90 억 1011754 N N 0 N 00 N
8 20241128 100239 58 100.00 KOSPI 전기.전자 N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3900 2100 3000 0.00 5.62 0 0 3000 3000 3000 3000 3000 3000 3000 90 900 500 0 5 1 18000000 540 -3.29 2.33 12 0.00 -912.00 1287.00 3000 20231121 0.00 3000 20231121 0.00 3000 0.00 20240102 3000 0.00 20240102 3000 0.00 20231128 3000 0.00 20231128 0.12 N 007610 500 90 억 1011754 N N 0 N 00 N
9 20241128 090239 58 100.00 KOSPI 전기.전자 N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3900 2100 3000 0.00 5.62 0 0 3000 3000 3000 3000 3000 3000 3000 90 900 500 0 5 1 18000000 540 -3.29 2.33 12 0.00 -912.00 1287.00 3000 20231121 0.00 3000 20231121 0.00 3000 0.00 20240102 3000 0.00 20240102 3000 0.00 20231128 3000 0.00 20231128 0.12 N 007610 500 90 억 1011754 N N 0 N 00 N
10 20241127 160235 58 100.00 KOSPI 전기.전자 N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3900 2100 3000 0.00 5.62 0 0 3000 3000 3000 3000 3000 3000 3000 90 900 500 0 5 1 18000000 540 -3.29 2.33 12 0.00 -912.00 1287.00 3000 20231120 0.00 3000 20231120 0.00 3000 0.00 20240102 3000 0.00 20240102 3000 0.00 20231127 3000 0.00 20231127 0.12 N 007610 500 90 억 1011754 N N 0 N 00 N
11 20241127 150237 58 100.00 KOSPI 전기.전자 N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3900 2100 3000 0.00 5.62 0 0 3000 3000 3000 3000 3000 3000 3000 90 900 500 0 5 1 18000000 540 -3.29 2.33 12 0.00 -912.00 1287.00 3000 20231120 0.00 3000 20231120 0.00 3000 0.00 20240102 3000 0.00 20240102 3000 0.00 20231127 3000 0.00 20231127 0.12 N 007610 500 90 억 1011754 N N 0 N 00 N
12 20241127 140238 58 100.00 KOSPI 전기.전자 N N N N N 3000 0 3 0.00 0 0 0.00 0 0 0 3900 2100 3000 0.00 5.62 0 0 3000 3000 3000 3000 3000 3000 3000 90 900 500 0 5 1 18000000 540 -3.29 2.33 12 0.00 -912.00 1287.00 3000 20231120 0.00 3000 20231120 0.00 3000 0.00 20240102 3000 0.00 20240102 3000 0.00 20231127 3000 0.00 20231127 0.12 N 007610 500 90 억 1011754 N N 0 N 00 N