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
009470/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
20241128,160252,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,29600,-300,5,-1.00,1446583400,48917,47.15,29500,29950,29150,38850,20950,29900,29571.47,28.92,0,4538,32800,31350,30450,29000,28100,30900,28550,66,8950,1000,18530,50,1,6613820,1958,35.24,2.70,12,0.74,840.00,10981.00,89900,20240611,-67.07,14400,20231129,105.56,89900,-67.07,20240611,16250,82.15,20240201,89900,-67.07,20240611,14400,105.56,20231129,2.79,N,009470,1000,66 억,,1912919,N,N,0,N,00,N
20241128,150257,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,29700,-200,5,-0.67,1260598900,42628,41.09,29500,29950,29150,38850,20950,29900,29571.32,28.92,0,1168,32800,31350,30450,29000,28100,30900,28550,66,8950,1000,18530,50,1,6613820,1964,35.36,2.70,12,0.64,840.00,10981.00,89900,20240611,-66.96,14400,20231129,106.25,89900,-66.96,20240611,16250,82.77,20240201,89900,-66.96,20240611,14400,106.25,20231129,2.79,N,009470,1000,66 억,,1912919,N,N,0,N,00,N
20241128,140258,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,29800,-100,5,-0.33,1199399350,40569,39.10,29500,29950,29150,38850,20950,29900,29563.60,28.92,0,981,32800,31350,30450,29000,28100,30900,28550,66,8950,1000,18530,50,1,6613820,1971,35.48,2.71,12,0.61,840.00,10981.00,89900,20240611,-66.85,14400,20231129,106.94,89900,-66.85,20240611,16250,83.38,20240201,89900,-66.85,20240611,14400,106.94,20231129,2.79,N,009470,1000,66 억,,1912919,N,N,0,N,00,N
20241128,130254,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,29600,-300,5,-1.00,913182700,30960,29.84,29500,29950,29150,38850,20950,29900,29494.25,28.92,0,4542,32800,31350,30450,29000,28100,30900,28550,66,8950,1000,18530,50,1,6613820,1958,35.24,2.70,12,0.47,840.00,10981.00,89900,20240611,-67.07,14400,20231129,105.56,89900,-67.07,20240611,16250,82.15,20240201,89900,-67.07,20240611,14400,105.56,20231129,2.79,N,009470,1000,66 억,,1912919,N,N,0,N,00,N
20241128,120255,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,29600,-300,5,-1.00,831237700,28178,27.16,29500,29950,29150,38850,20950,29900,29498.10,28.92,0,3928,32800,31350,30450,29000,28100,30900,28550,66,8950,1000,18530,50,1,6613820,1958,35.24,2.70,12,0.43,840.00,10981.00,89900,20240611,-67.07,14400,20231129,105.56,89900,-67.07,20240611,16250,82.15,20240201,89900,-67.07,20240611,14400,105.56,20231129,2.79,N,009470,1000,66 억,,1912919,N,N,0,N,00,N
20241128,110259,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,29500,-400,5,-1.34,699898050,23715,22.86,29500,29950,29150,38850,20950,29900,29511.24,28.92,0,3310,32800,31350,30450,29000,28100,30900,28550,66,8950,1000,18530,50,1,6613820,1951,35.12,2.69,12,0.36,840.00,10981.00,89900,20240611,-67.19,14400,20231129,104.86,89900,-67.19,20240611,16250,81.54,20240201,89900,-67.19,20240611,14400,104.86,20231129,2.79,N,009470,1000,66 억,,1912919,N,N,0,N,00,N
20241128,100255,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,29900,0,3,0.00,567653550,19270,18.57,29500,29900,29150,38850,20950,29900,29455.58,28.92,0,4636,32800,31350,30450,29000,28100,30900,28550,66,8950,1000,18530,50,1,6613820,1978,35.60,2.72,12,0.29,840.00,10981.00,89900,20240611,-66.74,14400,20231129,107.64,89900,-66.74,20240611,16250,84.00,20240201,89900,-66.74,20240611,14400,107.64,20231129,2.79,N,009470,1000,66 억,,1912919,N,N,0,N,00,N
20241128,090255,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,29350,-550,5,-1.84,114753200,3908,3.77,29500,29600,29150,38850,20950,29900,29349.58,28.92,0,449,32800,31350,30450,29000,28100,30900,28550,66,8950,1000,18530,50,1,6613820,1941,34.94,2.67,12,0.06,840.00,10981.00,89900,20240611,-67.35,14400,20231129,103.82,89900,-67.35,20240611,16250,80.62,20240201,89900,-67.35,20240611,14400,103.82,20231129,2.79,N,009470,1000,66 억,,1912919,N,N,0,N,00,N
20241127,160250,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,29900,-1850,5,-5.83,3101331250,102239,149.61,31800,31900,29550,41250,22250,31750,30334.56,28.96,0,-5061,33116,32432,31866,31182,30616,32150,30900,66,9500,1000,19680,50,1,6613820,1978,35.60,2.72,12,1.55,840.00,10981.00,89900,20240611,-66.74,14400,20231129,107.64,89900,-66.74,20240611,16250,84.00,20240201,89900,-66.74,20240611,14400,107.64,20231129,2.78,N,009470,1000,66 억,,1915211,N,N,0,N,00,N
20241127,150253,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,29700,-2050,5,-6.46,2798332650,92058,134.72,31800,31900,29550,41250,22250,31750,30397.50,28.96,0,-7418,33116,32432,31866,31182,30616,32150,30900,66,9500,1000,19680,50,1,6613820,1964,35.36,2.70,12,1.39,840.00,10981.00,89900,20240611,-66.96,14400,20231129,106.25,89900,-66.96,20240611,16250,82.77,20240201,89900,-66.96,20240611,14400,106.25,20231129,2.78,N,009470,1000,66 억,,1915211,N,N,0,N,00,N
20241127,140253,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,30100,-1650,5,-5.20,2040801750,66738,97.66,31800,31900,30100,41250,22250,31750,30579.31,28.96,0,-7962,33116,32432,31866,31182,30616,32150,30900,66,9500,1000,19680,50,1,6613820,1991,35.83,2.74,12,1.01,840.00,10981.00,89900,20240611,-66.52,14400,20231129,109.03,89900,-66.52,20240611,16250,85.23,20240201,89900,-66.52,20240611,14400,109.03,20231129,2.78,N,009470,1000,66 억,,1915211,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 160252 55 60.00 KOSPI 전기.전자 N N N Y 60 N 29600 -300 5 -1.00 1446583400 48917 47.15 29500 29950 29150 38850 20950 29900 29571.47 28.92 0 4538 32800 31350 30450 29000 28100 30900 28550 66 8950 1000 18530 50 1 6613820 1958 35.24 2.70 12 0.74 840.00 10981.00 89900 20240611 -67.07 14400 20231129 105.56 89900 -67.07 20240611 16250 82.15 20240201 89900 -67.07 20240611 14400 105.56 20231129 2.79 N 009470 1000 66 억 1912919 N N 0 N 00 N
3 20241128 150257 55 60.00 KOSPI 전기.전자 N N N Y 60 N 29700 -200 5 -0.67 1260598900 42628 41.09 29500 29950 29150 38850 20950 29900 29571.32 28.92 0 1168 32800 31350 30450 29000 28100 30900 28550 66 8950 1000 18530 50 1 6613820 1964 35.36 2.70 12 0.64 840.00 10981.00 89900 20240611 -66.96 14400 20231129 106.25 89900 -66.96 20240611 16250 82.77 20240201 89900 -66.96 20240611 14400 106.25 20231129 2.79 N 009470 1000 66 억 1912919 N N 0 N 00 N
4 20241128 140258 55 60.00 KOSPI 전기.전자 N N N Y 60 N 29800 -100 5 -0.33 1199399350 40569 39.10 29500 29950 29150 38850 20950 29900 29563.60 28.92 0 981 32800 31350 30450 29000 28100 30900 28550 66 8950 1000 18530 50 1 6613820 1971 35.48 2.71 12 0.61 840.00 10981.00 89900 20240611 -66.85 14400 20231129 106.94 89900 -66.85 20240611 16250 83.38 20240201 89900 -66.85 20240611 14400 106.94 20231129 2.79 N 009470 1000 66 억 1912919 N N 0 N 00 N
5 20241128 130254 55 60.00 KOSPI 전기.전자 N N N Y 60 N 29600 -300 5 -1.00 913182700 30960 29.84 29500 29950 29150 38850 20950 29900 29494.25 28.92 0 4542 32800 31350 30450 29000 28100 30900 28550 66 8950 1000 18530 50 1 6613820 1958 35.24 2.70 12 0.47 840.00 10981.00 89900 20240611 -67.07 14400 20231129 105.56 89900 -67.07 20240611 16250 82.15 20240201 89900 -67.07 20240611 14400 105.56 20231129 2.79 N 009470 1000 66 억 1912919 N N 0 N 00 N
6 20241128 120255 55 60.00 KOSPI 전기.전자 N N N Y 60 N 29600 -300 5 -1.00 831237700 28178 27.16 29500 29950 29150 38850 20950 29900 29498.10 28.92 0 3928 32800 31350 30450 29000 28100 30900 28550 66 8950 1000 18530 50 1 6613820 1958 35.24 2.70 12 0.43 840.00 10981.00 89900 20240611 -67.07 14400 20231129 105.56 89900 -67.07 20240611 16250 82.15 20240201 89900 -67.07 20240611 14400 105.56 20231129 2.79 N 009470 1000 66 억 1912919 N N 0 N 00 N
7 20241128 110259 55 60.00 KOSPI 전기.전자 N N N Y 60 N 29500 -400 5 -1.34 699898050 23715 22.86 29500 29950 29150 38850 20950 29900 29511.24 28.92 0 3310 32800 31350 30450 29000 28100 30900 28550 66 8950 1000 18530 50 1 6613820 1951 35.12 2.69 12 0.36 840.00 10981.00 89900 20240611 -67.19 14400 20231129 104.86 89900 -67.19 20240611 16250 81.54 20240201 89900 -67.19 20240611 14400 104.86 20231129 2.79 N 009470 1000 66 억 1912919 N N 0 N 00 N
8 20241128 100255 55 60.00 KOSPI 전기.전자 N N N Y 60 N 29900 0 3 0.00 567653550 19270 18.57 29500 29900 29150 38850 20950 29900 29455.58 28.92 0 4636 32800 31350 30450 29000 28100 30900 28550 66 8950 1000 18530 50 1 6613820 1978 35.60 2.72 12 0.29 840.00 10981.00 89900 20240611 -66.74 14400 20231129 107.64 89900 -66.74 20240611 16250 84.00 20240201 89900 -66.74 20240611 14400 107.64 20231129 2.79 N 009470 1000 66 억 1912919 N N 0 N 00 N
9 20241128 090255 55 60.00 KOSPI 전기.전자 N N N Y 60 N 29350 -550 5 -1.84 114753200 3908 3.77 29500 29600 29150 38850 20950 29900 29349.58 28.92 0 449 32800 31350 30450 29000 28100 30900 28550 66 8950 1000 18530 50 1 6613820 1941 34.94 2.67 12 0.06 840.00 10981.00 89900 20240611 -67.35 14400 20231129 103.82 89900 -67.35 20240611 16250 80.62 20240201 89900 -67.35 20240611 14400 103.82 20231129 2.79 N 009470 1000 66 억 1912919 N N 0 N 00 N
10 20241127 160250 55 60.00 KOSPI 전기.전자 N N N Y 60 N 29900 -1850 5 -5.83 3101331250 102239 149.61 31800 31900 29550 41250 22250 31750 30334.56 28.96 0 -5061 33116 32432 31866 31182 30616 32150 30900 66 9500 1000 19680 50 1 6613820 1978 35.60 2.72 12 1.55 840.00 10981.00 89900 20240611 -66.74 14400 20231129 107.64 89900 -66.74 20240611 16250 84.00 20240201 89900 -66.74 20240611 14400 107.64 20231129 2.78 N 009470 1000 66 억 1915211 N N 0 N 00 N
11 20241127 150253 55 60.00 KOSPI 전기.전자 N N N Y 60 N 29700 -2050 5 -6.46 2798332650 92058 134.72 31800 31900 29550 41250 22250 31750 30397.50 28.96 0 -7418 33116 32432 31866 31182 30616 32150 30900 66 9500 1000 19680 50 1 6613820 1964 35.36 2.70 12 1.39 840.00 10981.00 89900 20240611 -66.96 14400 20231129 106.25 89900 -66.96 20240611 16250 82.77 20240201 89900 -66.96 20240611 14400 106.25 20231129 2.78 N 009470 1000 66 억 1915211 N N 0 N 00 N
12 20241127 140253 55 60.00 KOSPI 전기.전자 N N N Y 60 N 30100 -1650 5 -5.20 2040801750 66738 97.66 31800 31900 30100 41250 22250 31750 30579.31 28.96 0 -7962 33116 32432 31866 31182 30616 32150 30900 66 9500 1000 19680 50 1 6613820 1991 35.83 2.74 12 1.01 840.00 10981.00 89900 20240611 -66.52 14400 20231129 109.03 89900 -66.52 20240611 16250 85.23 20240201 89900 -66.52 20240611 14400 109.03 20231129 2.78 N 009470 1000 66 억 1915211 N N 0 N 00 N