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
010120/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
20241128,160257,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,143700,-3900,5,-2.64,28575769000,197715,73.72,148000,149000,142600,191800,103400,147600,144530.36,22.13,0,-47378,153600,150600,147900,144900,142200,152100,146400,1500,44200,5000,106270,100,1,30000000,43110,20.93,2.48,12,0.66,6865.00,57905.00,274500,20240724,-47.65,63100,20240228,127.73,274500,-47.65,20240724,63100,127.73,20240228,274500,-47.65,20240724,63100,127.73,20240228,1.23,N,010120,5000,1500 억,,6639291,N,N,1926,N,00,N
20241128,150303,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,143500,-4100,5,-2.78,26740891100,184931,68.96,148000,149000,142600,191800,103400,147600,144597.08,22.13,0,-47160,153600,150600,147900,144900,142200,152100,146400,1500,44200,5000,106270,100,1,30000000,43050,20.90,2.48,12,0.62,6865.00,57905.00,274500,20240724,-47.72,63100,20240228,127.42,274500,-47.72,20240724,63100,127.42,20240228,274500,-47.72,20240724,63100,127.42,20240228,1.23,N,010120,5000,1500 억,,6639291,N,N,316,N,00,N
20241128,140303,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,143400,-4200,5,-2.85,23566147800,162822,60.71,148000,149000,142600,191800,103400,147600,144733.25,22.13,0,-47151,153600,150600,147900,144900,142200,152100,146400,1500,44200,5000,106270,100,1,30000000,43020,20.89,2.48,12,0.54,6865.00,57905.00,274500,20240724,-47.76,63100,20240228,127.26,274500,-47.76,20240724,63100,127.26,20240228,274500,-47.76,20240724,63100,127.26,20240228,1.23,N,010120,5000,1500 억,,6639291,N,N,316,N,00,N
20241128,130259,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,143200,-4400,5,-2.98,21792582200,150443,56.10,148000,149000,142600,191800,103400,147600,144853.59,22.13,0,-45365,153600,150600,147900,144900,142200,152100,146400,1500,44200,5000,106270,100,1,30000000,42960,20.86,2.47,12,0.50,6865.00,57905.00,274500,20240724,-47.83,63100,20240228,126.94,274500,-47.83,20240724,63100,126.94,20240228,274500,-47.83,20240724,63100,126.94,20240228,1.23,N,010120,5000,1500 억,,6639291,N,N,316,N,00,N
20241128,120300,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,143800,-3800,5,-2.57,20495073100,141394,52.72,148000,149000,142600,191800,103400,147600,144947.54,22.13,0,-43990,153600,150600,147900,144900,142200,152100,146400,1500,44200,5000,106270,100,1,30000000,43140,20.95,2.48,12,0.47,6865.00,57905.00,274500,20240724,-47.61,63100,20240228,127.89,274500,-47.61,20240724,63100,127.89,20240228,274500,-47.61,20240724,63100,127.89,20240228,1.23,N,010120,5000,1500 억,,6639291,N,N,316,N,00,N
20241128,110304,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,143700,-3900,5,-2.64,17075250800,117530,43.83,148000,149000,142900,191800,103400,147600,145281.51,22.13,0,-30717,153600,150600,147900,144900,142200,152100,146400,1500,44200,5000,106270,100,1,30000000,43110,20.93,2.48,12,0.39,6865.00,57905.00,274500,20240724,-47.65,63100,20240228,127.73,274500,-47.65,20240724,63100,127.73,20240228,274500,-47.65,20240724,63100,127.73,20240228,1.23,N,010120,5000,1500 억,,6639291,N,N,316,N,00,N
20241128,100301,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,144900,-2700,5,-1.83,13109171600,90208,33.64,148000,149000,142900,191800,103400,147600,145318.17,22.13,0,-25943,153600,150600,147900,144900,142200,152100,146400,1500,44200,5000,106270,100,1,30000000,43470,21.11,2.50,12,0.30,6865.00,57905.00,274500,20240724,-47.21,63100,20240228,129.64,274500,-47.21,20240724,63100,129.64,20240228,274500,-47.21,20240724,63100,129.64,20240228,1.23,N,010120,5000,1500 억,,6639291,N,N,316,N,00,N
20241128,090300,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,147800,200,2,0.14,785289200,5320,1.98,148000,148200,146800,191800,103400,147600,147611.03,22.13,0,-2116,153600,150600,147900,144900,142200,152100,146400,1500,44200,5000,106270,100,1,30000000,44340,21.53,2.55,12,0.02,6865.00,57905.00,274500,20240724,-46.16,63100,20240228,134.23,274500,-46.16,20240724,63100,134.23,20240228,274500,-46.16,20240724,63100,134.23,20240228,1.23,N,010120,5000,1500 억,,6639291,N,N,316,N,00,N
20241127,160255,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,147600,2300,2,1.58,39358311600,265801,69.70,146600,150900,145200,188800,101800,145300,148074.91,22.12,0,8203,154300,149800,146200,141700,138100,148000,139900,1500,43500,5000,104610,100,1,30000000,44280,21.50,2.55,12,0.89,6865.00,57905.00,274500,20240724,-46.23,63100,20240228,133.91,274500,-46.23,20240724,63100,133.91,20240228,274500,-46.23,20240724,63100,133.91,20240228,1.27,N,010120,5000,1500 억,,6634768,N,N,316,N,00,N
20241127,150257,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,147600,2300,2,1.58,36981581200,249685,65.47,146600,150900,145200,188800,101800,145300,148112.95,22.12,0,3415,154300,149800,146200,141700,138100,148000,139900,1500,43500,5000,104610,100,1,30000000,44280,21.50,2.55,12,0.83,6865.00,57905.00,274500,20240724,-46.23,63100,20240228,133.91,274500,-46.23,20240724,63100,133.91,20240228,274500,-46.23,20240724,63100,133.91,20240228,1.27,N,010120,5000,1500 억,,6634768,N,N,55,N,00,N
20241127,140258,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,148300,3000,2,2.06,33413247400,225507,59.13,146600,150900,145200,188800,101800,145300,148169.45,22.12,0,7865,154300,149800,146200,141700,138100,148000,139900,1500,43500,5000,104610,100,1,30000000,44490,21.60,2.56,12,0.75,6865.00,57905.00,274500,20240724,-45.97,63100,20240228,135.02,274500,-45.97,20240724,63100,135.02,20240228,274500,-45.97,20240724,63100,135.02,20240228,1.27,N,010120,5000,1500 억,,6634768,N,N,55,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 160257 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 143700 -3900 5 -2.64 28575769000 197715 73.72 148000 149000 142600 191800 103400 147600 144530.36 22.13 0 -47378 153600 150600 147900 144900 142200 152100 146400 1500 44200 5000 106270 100 1 30000000 43110 20.93 2.48 12 0.66 6865.00 57905.00 274500 20240724 -47.65 63100 20240228 127.73 274500 -47.65 20240724 63100 127.73 20240228 274500 -47.65 20240724 63100 127.73 20240228 1.23 N 010120 5000 1500 억 6639291 N N 1926 N 00 N
3 20241128 150303 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 143500 -4100 5 -2.78 26740891100 184931 68.96 148000 149000 142600 191800 103400 147600 144597.08 22.13 0 -47160 153600 150600 147900 144900 142200 152100 146400 1500 44200 5000 106270 100 1 30000000 43050 20.90 2.48 12 0.62 6865.00 57905.00 274500 20240724 -47.72 63100 20240228 127.42 274500 -47.72 20240724 63100 127.42 20240228 274500 -47.72 20240724 63100 127.42 20240228 1.23 N 010120 5000 1500 억 6639291 N N 316 N 00 N
4 20241128 140303 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 143400 -4200 5 -2.85 23566147800 162822 60.71 148000 149000 142600 191800 103400 147600 144733.25 22.13 0 -47151 153600 150600 147900 144900 142200 152100 146400 1500 44200 5000 106270 100 1 30000000 43020 20.89 2.48 12 0.54 6865.00 57905.00 274500 20240724 -47.76 63100 20240228 127.26 274500 -47.76 20240724 63100 127.26 20240228 274500 -47.76 20240724 63100 127.26 20240228 1.23 N 010120 5000 1500 억 6639291 N N 316 N 00 N
5 20241128 130259 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 143200 -4400 5 -2.98 21792582200 150443 56.10 148000 149000 142600 191800 103400 147600 144853.59 22.13 0 -45365 153600 150600 147900 144900 142200 152100 146400 1500 44200 5000 106270 100 1 30000000 42960 20.86 2.47 12 0.50 6865.00 57905.00 274500 20240724 -47.83 63100 20240228 126.94 274500 -47.83 20240724 63100 126.94 20240228 274500 -47.83 20240724 63100 126.94 20240228 1.23 N 010120 5000 1500 억 6639291 N N 316 N 00 N
6 20241128 120300 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 143800 -3800 5 -2.57 20495073100 141394 52.72 148000 149000 142600 191800 103400 147600 144947.54 22.13 0 -43990 153600 150600 147900 144900 142200 152100 146400 1500 44200 5000 106270 100 1 30000000 43140 20.95 2.48 12 0.47 6865.00 57905.00 274500 20240724 -47.61 63100 20240228 127.89 274500 -47.61 20240724 63100 127.89 20240228 274500 -47.61 20240724 63100 127.89 20240228 1.23 N 010120 5000 1500 억 6639291 N N 316 N 00 N
7 20241128 110304 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 143700 -3900 5 -2.64 17075250800 117530 43.83 148000 149000 142900 191800 103400 147600 145281.51 22.13 0 -30717 153600 150600 147900 144900 142200 152100 146400 1500 44200 5000 106270 100 1 30000000 43110 20.93 2.48 12 0.39 6865.00 57905.00 274500 20240724 -47.65 63100 20240228 127.73 274500 -47.65 20240724 63100 127.73 20240228 274500 -47.65 20240724 63100 127.73 20240228 1.23 N 010120 5000 1500 억 6639291 N N 316 N 00 N
8 20241128 100301 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 144900 -2700 5 -1.83 13109171600 90208 33.64 148000 149000 142900 191800 103400 147600 145318.17 22.13 0 -25943 153600 150600 147900 144900 142200 152100 146400 1500 44200 5000 106270 100 1 30000000 43470 21.11 2.50 12 0.30 6865.00 57905.00 274500 20240724 -47.21 63100 20240228 129.64 274500 -47.21 20240724 63100 129.64 20240228 274500 -47.21 20240724 63100 129.64 20240228 1.23 N 010120 5000 1500 억 6639291 N N 316 N 00 N
9 20241128 090300 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 147800 200 2 0.14 785289200 5320 1.98 148000 148200 146800 191800 103400 147600 147611.03 22.13 0 -2116 153600 150600 147900 144900 142200 152100 146400 1500 44200 5000 106270 100 1 30000000 44340 21.53 2.55 12 0.02 6865.00 57905.00 274500 20240724 -46.16 63100 20240228 134.23 274500 -46.16 20240724 63100 134.23 20240228 274500 -46.16 20240724 63100 134.23 20240228 1.23 N 010120 5000 1500 억 6639291 N N 316 N 00 N
10 20241127 160255 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 147600 2300 2 1.58 39358311600 265801 69.70 146600 150900 145200 188800 101800 145300 148074.91 22.12 0 8203 154300 149800 146200 141700 138100 148000 139900 1500 43500 5000 104610 100 1 30000000 44280 21.50 2.55 12 0.89 6865.00 57905.00 274500 20240724 -46.23 63100 20240228 133.91 274500 -46.23 20240724 63100 133.91 20240228 274500 -46.23 20240724 63100 133.91 20240228 1.27 N 010120 5000 1500 억 6634768 N N 316 N 00 N
11 20241127 150257 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 147600 2300 2 1.58 36981581200 249685 65.47 146600 150900 145200 188800 101800 145300 148112.95 22.12 0 3415 154300 149800 146200 141700 138100 148000 139900 1500 43500 5000 104610 100 1 30000000 44280 21.50 2.55 12 0.83 6865.00 57905.00 274500 20240724 -46.23 63100 20240228 133.91 274500 -46.23 20240724 63100 133.91 20240228 274500 -46.23 20240724 63100 133.91 20240228 1.27 N 010120 5000 1500 억 6634768 N N 55 N 00 N
12 20241127 140258 55 30.00 KOSPI200 전기.전자 N N N Y 40 Y 148300 3000 2 2.06 33413247400 225507 59.13 146600 150900 145200 188800 101800 145300 148169.45 22.12 0 7865 154300 149800 146200 141700 138100 148000 139900 1500 43500 5000 104610 100 1 30000000 44490 21.60 2.56 12 0.75 6865.00 57905.00 274500 20240724 -45.97 63100 20240228 135.02 274500 -45.97 20240724 63100 135.02 20240228 274500 -45.97 20240724 63100 135.02 20240228 1.27 N 010120 5000 1500 억 6634768 N N 55 N 00 N