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
008700/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
20241128,160244,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1191,-1,5,-0.08,103301465,87185,93.94,1193,1195,1174,1549,835,1192,1184.85,4.49,0,10225,1223,1207,1191,1175,1159,1199,1167,386,357,500,880,1,1,77124820,919,12.95,0.86,12,0.11,92.00,1381.00,2555,20240219,-53.39,1087,20241115,9.57,2555,-53.39,20240219,1087,9.57,20241115,2555,-53.39,20240219,1087,9.57,20241115,2.23,N,008700,500,385 억,,3464883,N,N,7,N,00,N
20241128,150250,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1190,-2,5,-0.17,99709946,84170,90.69,1193,1195,1174,1549,835,1192,1184.63,4.49,0,10444,1223,1207,1191,1175,1159,1199,1167,386,357,500,880,1,1,77124820,918,12.93,0.86,12,0.11,92.00,1381.00,2555,20240219,-53.42,1087,20241115,9.48,2555,-53.42,20240219,1087,9.48,20241115,2555,-53.42,20240219,1087,9.48,20241115,2.23,N,008700,500,385 억,,3464883,N,N,2,N,00,N
20241128,140250,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1182,-10,5,-0.84,90595309,76467,82.39,1193,1195,1174,1549,835,1192,1184.76,4.49,0,10376,1223,1207,1191,1175,1159,1199,1167,386,357,500,880,1,1,77124820,912,12.85,0.86,12,0.10,92.00,1381.00,2555,20240219,-53.74,1087,20241115,8.74,2555,-53.74,20240219,1087,8.74,20241115,2555,-53.74,20240219,1087,8.74,20241115,2.23,N,008700,500,385 억,,3464883,N,N,2,N,00,N
20241128,130246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1185,-7,5,-0.59,88864720,75001,80.81,1193,1195,1174,1549,835,1192,1184.85,4.49,0,10162,1223,1207,1191,1175,1159,1199,1167,386,357,500,880,1,1,77124820,914,12.88,0.86,12,0.10,92.00,1381.00,2555,20240219,-53.62,1087,20241115,9.02,2555,-53.62,20240219,1087,9.02,20241115,2555,-53.62,20240219,1087,9.02,20241115,2.23,N,008700,500,385 억,,3464883,N,N,2,N,00,N
20241128,120248,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1184,-8,5,-0.67,84537610,71332,76.86,1193,1195,1174,1549,835,1192,1185.13,4.49,0,9122,1223,1207,1191,1175,1159,1199,1167,386,357,500,880,1,1,77124820,913,12.87,0.86,12,0.09,92.00,1381.00,2555,20240219,-53.66,1087,20241115,8.92,2555,-53.66,20240219,1087,8.92,20241115,2555,-53.66,20240219,1087,8.92,20241115,2.23,N,008700,500,385 억,,3464883,N,N,2,N,00,N
20241128,110251,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1189,-3,5,-0.25,63841560,53778,57.94,1193,1195,1181,1549,835,1192,1187.13,4.49,0,4105,1223,1207,1191,1175,1159,1199,1167,386,357,500,880,1,1,77124820,917,12.92,0.86,12,0.07,92.00,1381.00,2555,20240219,-53.46,1087,20241115,9.38,2555,-53.46,20240219,1087,9.38,20241115,2555,-53.46,20240219,1087,9.38,20241115,2.23,N,008700,500,385 억,,3464883,N,N,2,N,00,N
20241128,100247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1193,1,2,0.08,14192013,11931,12.86,1193,1195,1183,1549,835,1192,1189.51,4.49,0,-4038,1223,1207,1191,1175,1159,1199,1167,386,357,500,880,1,1,77124820,920,12.97,0.86,12,0.02,92.00,1381.00,2555,20240219,-53.31,1087,20241115,9.75,2555,-53.31,20240219,1087,9.75,20241115,2555,-53.31,20240219,1087,9.75,20241115,2.23,N,008700,500,385 억,,3464883,N,N,2,N,00,N
20241128,090246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1195,3,2,0.25,3349234,2810,3.03,1193,1195,1190,1549,835,1192,1191.90,4.49,0,-2688,1223,1207,1191,1175,1159,1199,1167,386,357,500,880,1,1,77124820,922,12.99,0.87,12,0.00,92.00,1381.00,2555,20240219,-53.23,1087,20241115,9.94,2555,-53.23,20240219,1087,9.94,20241115,2555,-53.23,20240219,1087,9.94,20241115,2.23,N,008700,500,385 억,,3464883,N,N,2,N,00,N
20241127,160242,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1192,-14,5,-1.16,109285091,92299,89.48,1206,1207,1175,1567,845,1206,1184.01,4.53,0,-37044,1225,1215,1196,1186,1167,1220,1191,386,361,500,890,1,1,77124820,919,12.96,0.86,12,0.12,92.00,1381.00,2555,20240219,-53.35,1087,20241115,9.66,2555,-53.35,20240219,1087,9.66,20241115,2555,-53.35,20240219,1087,9.66,20241115,2.24,N,008700,500,385 억,,3494265,N,N,2,N,00,N
20241127,150245,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1176,-30,5,-2.49,102219800,86319,83.68,1206,1207,1175,1567,845,1206,1184.21,4.53,0,-34180,1225,1215,1196,1186,1167,1220,1191,386,361,500,890,1,1,77124820,907,12.78,0.85,12,0.11,92.00,1381.00,2555,20240219,-53.97,1087,20241115,8.19,2555,-53.97,20240219,1087,8.19,20241115,2555,-53.97,20240219,1087,8.19,20241115,2.24,N,008700,500,385 억,,3494265,N,N,5,N,00,N
20241127,140246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1181,-25,5,-2.07,57044402,47975,46.51,1206,1207,1181,1567,845,1206,1189.04,4.53,0,-24370,1225,1215,1196,1186,1167,1220,1191,386,361,500,890,1,1,77124820,911,12.84,0.86,12,0.06,92.00,1381.00,2555,20240219,-53.78,1087,20241115,8.65,2555,-53.78,20240219,1087,8.65,20241115,2555,-53.78,20240219,1087,8.65,20241115,2.24,N,008700,500,385 억,,3494265,N,N,5,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 160244 57 100.00 KOSPI 전기.전자 N N N N N 1191 -1 5 -0.08 103301465 87185 93.94 1193 1195 1174 1549 835 1192 1184.85 4.49 0 10225 1223 1207 1191 1175 1159 1199 1167 386 357 500 880 1 1 77124820 919 12.95 0.86 12 0.11 92.00 1381.00 2555 20240219 -53.39 1087 20241115 9.57 2555 -53.39 20240219 1087 9.57 20241115 2555 -53.39 20240219 1087 9.57 20241115 2.23 N 008700 500 385 억 3464883 N N 7 N 00 N
3 20241128 150250 57 100.00 KOSPI 전기.전자 N N N N N 1190 -2 5 -0.17 99709946 84170 90.69 1193 1195 1174 1549 835 1192 1184.63 4.49 0 10444 1223 1207 1191 1175 1159 1199 1167 386 357 500 880 1 1 77124820 918 12.93 0.86 12 0.11 92.00 1381.00 2555 20240219 -53.42 1087 20241115 9.48 2555 -53.42 20240219 1087 9.48 20241115 2555 -53.42 20240219 1087 9.48 20241115 2.23 N 008700 500 385 억 3464883 N N 2 N 00 N
4 20241128 140250 57 100.00 KOSPI 전기.전자 N N N N N 1182 -10 5 -0.84 90595309 76467 82.39 1193 1195 1174 1549 835 1192 1184.76 4.49 0 10376 1223 1207 1191 1175 1159 1199 1167 386 357 500 880 1 1 77124820 912 12.85 0.86 12 0.10 92.00 1381.00 2555 20240219 -53.74 1087 20241115 8.74 2555 -53.74 20240219 1087 8.74 20241115 2555 -53.74 20240219 1087 8.74 20241115 2.23 N 008700 500 385 억 3464883 N N 2 N 00 N
5 20241128 130246 57 100.00 KOSPI 전기.전자 N N N N N 1185 -7 5 -0.59 88864720 75001 80.81 1193 1195 1174 1549 835 1192 1184.85 4.49 0 10162 1223 1207 1191 1175 1159 1199 1167 386 357 500 880 1 1 77124820 914 12.88 0.86 12 0.10 92.00 1381.00 2555 20240219 -53.62 1087 20241115 9.02 2555 -53.62 20240219 1087 9.02 20241115 2555 -53.62 20240219 1087 9.02 20241115 2.23 N 008700 500 385 억 3464883 N N 2 N 00 N
6 20241128 120248 57 100.00 KOSPI 전기.전자 N N N N N 1184 -8 5 -0.67 84537610 71332 76.86 1193 1195 1174 1549 835 1192 1185.13 4.49 0 9122 1223 1207 1191 1175 1159 1199 1167 386 357 500 880 1 1 77124820 913 12.87 0.86 12 0.09 92.00 1381.00 2555 20240219 -53.66 1087 20241115 8.92 2555 -53.66 20240219 1087 8.92 20241115 2555 -53.66 20240219 1087 8.92 20241115 2.23 N 008700 500 385 억 3464883 N N 2 N 00 N
7 20241128 110251 57 100.00 KOSPI 전기.전자 N N N N N 1189 -3 5 -0.25 63841560 53778 57.94 1193 1195 1181 1549 835 1192 1187.13 4.49 0 4105 1223 1207 1191 1175 1159 1199 1167 386 357 500 880 1 1 77124820 917 12.92 0.86 12 0.07 92.00 1381.00 2555 20240219 -53.46 1087 20241115 9.38 2555 -53.46 20240219 1087 9.38 20241115 2555 -53.46 20240219 1087 9.38 20241115 2.23 N 008700 500 385 억 3464883 N N 2 N 00 N
8 20241128 100247 57 100.00 KOSPI 전기.전자 N N N N N 1193 1 2 0.08 14192013 11931 12.86 1193 1195 1183 1549 835 1192 1189.51 4.49 0 -4038 1223 1207 1191 1175 1159 1199 1167 386 357 500 880 1 1 77124820 920 12.97 0.86 12 0.02 92.00 1381.00 2555 20240219 -53.31 1087 20241115 9.75 2555 -53.31 20240219 1087 9.75 20241115 2555 -53.31 20240219 1087 9.75 20241115 2.23 N 008700 500 385 억 3464883 N N 2 N 00 N
9 20241128 090246 57 100.00 KOSPI 전기.전자 N N N N N 1195 3 2 0.25 3349234 2810 3.03 1193 1195 1190 1549 835 1192 1191.90 4.49 0 -2688 1223 1207 1191 1175 1159 1199 1167 386 357 500 880 1 1 77124820 922 12.99 0.87 12 0.00 92.00 1381.00 2555 20240219 -53.23 1087 20241115 9.94 2555 -53.23 20240219 1087 9.94 20241115 2555 -53.23 20240219 1087 9.94 20241115 2.23 N 008700 500 385 억 3464883 N N 2 N 00 N
10 20241127 160242 57 100.00 KOSPI 전기.전자 N N N N N 1192 -14 5 -1.16 109285091 92299 89.48 1206 1207 1175 1567 845 1206 1184.01 4.53 0 -37044 1225 1215 1196 1186 1167 1220 1191 386 361 500 890 1 1 77124820 919 12.96 0.86 12 0.12 92.00 1381.00 2555 20240219 -53.35 1087 20241115 9.66 2555 -53.35 20240219 1087 9.66 20241115 2555 -53.35 20240219 1087 9.66 20241115 2.24 N 008700 500 385 억 3494265 N N 2 N 00 N
11 20241127 150245 57 100.00 KOSPI 전기.전자 N N N N N 1176 -30 5 -2.49 102219800 86319 83.68 1206 1207 1175 1567 845 1206 1184.21 4.53 0 -34180 1225 1215 1196 1186 1167 1220 1191 386 361 500 890 1 1 77124820 907 12.78 0.85 12 0.11 92.00 1381.00 2555 20240219 -53.97 1087 20241115 8.19 2555 -53.97 20240219 1087 8.19 20241115 2555 -53.97 20240219 1087 8.19 20241115 2.24 N 008700 500 385 억 3494265 N N 5 N 00 N
12 20241127 140246 57 100.00 KOSPI 전기.전자 N N N N N 1181 -25 5 -2.07 57044402 47975 46.51 1206 1207 1181 1567 845 1206 1189.04 4.53 0 -24370 1225 1215 1196 1186 1167 1220 1191 386 361 500 890 1 1 77124820 911 12.84 0.86 12 0.06 92.00 1381.00 2555 20240219 -53.78 1087 20241115 8.65 2555 -53.78 20240219 1087 8.65 20241115 2555 -53.78 20240219 1087 8.65 20241115 2.24 N 008700 500 385 억 3494265 N N 5 N 00 N