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
011690/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
20241128,160309,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2350,-45,5,-1.88,210272925,90714,149.75,2415,2415,2280,3110,1680,2395,2317.98,0.92,0,-16155,2471,2432,2376,2337,2281,2405,2310,914,715,2500,1720,5,1,36574394,859,-261.11,0.84,12,0.25,-9.00,2788.00,4600,20240502,-48.91,2225,20241121,5.62,4600,-48.91,20240502,2225,5.62,20241121,4600,-48.91,20240502,2225,5.62,20241121,0.94,N,011690,2500,914 억,,334700,N,N,0,N,00,N
20241128,150315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2305,-90,5,-3.76,182638685,78799,130.08,2415,2415,2280,3110,1680,2395,2317.78,0.92,0,-9536,2471,2432,2376,2337,2281,2405,2310,914,715,2500,1720,5,1,36574394,843,-256.11,0.83,12,0.22,-9.00,2788.00,4600,20240502,-49.89,2225,20241121,3.60,4600,-49.89,20240502,2225,3.60,20241121,4600,-49.89,20240502,2225,3.60,20241121,0.94,N,011690,2500,914 억,,334700,N,N,0,N,00,N
20241128,140316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2310,-85,5,-3.55,125662110,53939,89.04,2415,2415,2295,3110,1680,2395,2329.71,0.92,0,-9347,2471,2432,2376,2337,2281,2405,2310,914,715,2500,1720,5,1,36574394,845,-256.67,0.83,12,0.15,-9.00,2788.00,4600,20240502,-49.78,2225,20241121,3.82,4600,-49.78,20240502,2225,3.82,20241121,4600,-49.78,20240502,2225,3.82,20241121,0.94,N,011690,2500,914 억,,334700,N,N,0,N,00,N
20241128,130312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2320,-75,5,-3.13,110716135,47466,78.36,2415,2415,2295,3110,1680,2395,2332.54,0.92,0,-6917,2471,2432,2376,2337,2281,2405,2310,914,715,2500,1720,5,1,36574394,849,-257.78,0.83,12,0.13,-9.00,2788.00,4600,20240502,-49.57,2225,20241121,4.27,4600,-49.57,20240502,2225,4.27,20241121,4600,-49.57,20240502,2225,4.27,20241121,0.94,N,011690,2500,914 억,,334700,N,N,0,N,00,N
20241128,120313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2330,-65,5,-2.71,66741155,28471,47.00,2415,2415,2325,3110,1680,2395,2344.18,0.92,0,-5225,2471,2432,2376,2337,2281,2405,2310,914,715,2500,1720,5,1,36574394,852,-258.89,0.84,12,0.08,-9.00,2788.00,4600,20240502,-49.35,2225,20241121,4.72,4600,-49.35,20240502,2225,4.72,20241121,4600,-49.35,20240502,2225,4.72,20241121,0.94,N,011690,2500,914 억,,334700,N,N,0,N,00,N
20241128,110317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2340,-55,5,-2.30,51441705,21905,36.16,2415,2415,2330,3110,1680,2395,2348.40,0.92,0,-2684,2471,2432,2376,2337,2281,2405,2310,914,715,2500,1720,5,1,36574394,856,-260.00,0.84,12,0.06,-9.00,2788.00,4600,20240502,-49.13,2225,20241121,5.17,4600,-49.13,20240502,2225,5.17,20241121,4600,-49.13,20240502,2225,5.17,20241121,0.94,N,011690,2500,914 억,,334700,N,N,0,N,00,N
20241128,100314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2355,-40,5,-1.67,27441120,11640,19.21,2415,2415,2345,3110,1680,2395,2357.48,0.92,0,1319,2471,2432,2376,2337,2281,2405,2310,914,715,2500,1720,5,1,36574394,861,-261.67,0.84,12,0.03,-9.00,2788.00,4600,20240502,-48.80,2225,20241121,5.84,4600,-48.80,20240502,2225,5.84,20241121,4600,-48.80,20240502,2225,5.84,20241121,0.94,N,011690,2500,914 억,,334700,N,N,0,N,00,N
20241128,090312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2380,-15,5,-0.63,3929150,1660,2.74,2415,2415,2355,3110,1680,2395,2366.96,0.92,0,-148,2471,2432,2376,2337,2281,2405,2310,914,715,2500,1720,5,1,36574394,870,-264.44,0.85,12,0.00,-9.00,2788.00,4600,20240502,-48.26,2225,20241121,6.97,4600,-48.26,20240502,2225,6.97,20241121,4600,-48.26,20240502,2225,6.97,20241121,0.94,N,011690,2500,914 억,,334700,N,N,0,N,00,N
20241127,160306,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2395,5,2,0.21,142199315,60210,201.04,2415,2415,2320,3105,1675,2390,2361.72,0.98,0,-12957,2506,2447,2406,2347,2306,2427,2327,914,715,2500,1720,5,1,36574394,876,-266.11,0.86,12,0.16,-9.00,2788.00,4600,20240502,-47.93,2225,20241121,7.64,4600,-47.93,20240502,2225,7.64,20241121,4600,-47.93,20240502,2225,7.64,20241121,1.00,N,011690,2500,914 억,,358310,N,N,0,N,00,N
20241127,150310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2360,-30,5,-1.26,132846045,56258,187.85,2415,2415,2320,3105,1675,2390,2361.37,0.98,0,-13223,2506,2447,2406,2347,2306,2427,2327,914,715,2500,1720,5,1,36574394,863,-262.22,0.85,12,0.15,-9.00,2788.00,4600,20240502,-48.70,2225,20241121,6.07,4600,-48.70,20240502,2225,6.07,20241121,4600,-48.70,20240502,2225,6.07,20241121,1.00,N,011690,2500,914 억,,358310,N,N,0,N,00,N
20241127,140310,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2360,-30,5,-1.26,76218195,32216,107.57,2415,2415,2320,3105,1675,2390,2365.85,0.98,0,-7491,2506,2447,2406,2347,2306,2427,2327,914,715,2500,1720,5,1,36574394,863,-262.22,0.85,12,0.09,-9.00,2788.00,4600,20240502,-48.70,2225,20241121,6.07,4600,-48.70,20240502,2225,6.07,20241121,4600,-48.70,20240502,2225,6.07,20241121,1.00,N,011690,2500,914 억,,358310,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 160309 57 100.00 KOSPI 전기.전자 N N N N N 2350 -45 5 -1.88 210272925 90714 149.75 2415 2415 2280 3110 1680 2395 2317.98 0.92 0 -16155 2471 2432 2376 2337 2281 2405 2310 914 715 2500 1720 5 1 36574394 859 -261.11 0.84 12 0.25 -9.00 2788.00 4600 20240502 -48.91 2225 20241121 5.62 4600 -48.91 20240502 2225 5.62 20241121 4600 -48.91 20240502 2225 5.62 20241121 0.94 N 011690 2500 914 억 334700 N N 0 N 00 N
3 20241128 150315 57 100.00 KOSPI 전기.전자 N N N N N 2305 -90 5 -3.76 182638685 78799 130.08 2415 2415 2280 3110 1680 2395 2317.78 0.92 0 -9536 2471 2432 2376 2337 2281 2405 2310 914 715 2500 1720 5 1 36574394 843 -256.11 0.83 12 0.22 -9.00 2788.00 4600 20240502 -49.89 2225 20241121 3.60 4600 -49.89 20240502 2225 3.60 20241121 4600 -49.89 20240502 2225 3.60 20241121 0.94 N 011690 2500 914 억 334700 N N 0 N 00 N
4 20241128 140316 57 100.00 KOSPI 전기.전자 N N N N N 2310 -85 5 -3.55 125662110 53939 89.04 2415 2415 2295 3110 1680 2395 2329.71 0.92 0 -9347 2471 2432 2376 2337 2281 2405 2310 914 715 2500 1720 5 1 36574394 845 -256.67 0.83 12 0.15 -9.00 2788.00 4600 20240502 -49.78 2225 20241121 3.82 4600 -49.78 20240502 2225 3.82 20241121 4600 -49.78 20240502 2225 3.82 20241121 0.94 N 011690 2500 914 억 334700 N N 0 N 00 N
5 20241128 130312 57 100.00 KOSPI 전기.전자 N N N N N 2320 -75 5 -3.13 110716135 47466 78.36 2415 2415 2295 3110 1680 2395 2332.54 0.92 0 -6917 2471 2432 2376 2337 2281 2405 2310 914 715 2500 1720 5 1 36574394 849 -257.78 0.83 12 0.13 -9.00 2788.00 4600 20240502 -49.57 2225 20241121 4.27 4600 -49.57 20240502 2225 4.27 20241121 4600 -49.57 20240502 2225 4.27 20241121 0.94 N 011690 2500 914 억 334700 N N 0 N 00 N
6 20241128 120313 57 100.00 KOSPI 전기.전자 N N N N N 2330 -65 5 -2.71 66741155 28471 47.00 2415 2415 2325 3110 1680 2395 2344.18 0.92 0 -5225 2471 2432 2376 2337 2281 2405 2310 914 715 2500 1720 5 1 36574394 852 -258.89 0.84 12 0.08 -9.00 2788.00 4600 20240502 -49.35 2225 20241121 4.72 4600 -49.35 20240502 2225 4.72 20241121 4600 -49.35 20240502 2225 4.72 20241121 0.94 N 011690 2500 914 억 334700 N N 0 N 00 N
7 20241128 110317 57 100.00 KOSPI 전기.전자 N N N N N 2340 -55 5 -2.30 51441705 21905 36.16 2415 2415 2330 3110 1680 2395 2348.40 0.92 0 -2684 2471 2432 2376 2337 2281 2405 2310 914 715 2500 1720 5 1 36574394 856 -260.00 0.84 12 0.06 -9.00 2788.00 4600 20240502 -49.13 2225 20241121 5.17 4600 -49.13 20240502 2225 5.17 20241121 4600 -49.13 20240502 2225 5.17 20241121 0.94 N 011690 2500 914 억 334700 N N 0 N 00 N
8 20241128 100314 57 100.00 KOSPI 전기.전자 N N N N N 2355 -40 5 -1.67 27441120 11640 19.21 2415 2415 2345 3110 1680 2395 2357.48 0.92 0 1319 2471 2432 2376 2337 2281 2405 2310 914 715 2500 1720 5 1 36574394 861 -261.67 0.84 12 0.03 -9.00 2788.00 4600 20240502 -48.80 2225 20241121 5.84 4600 -48.80 20240502 2225 5.84 20241121 4600 -48.80 20240502 2225 5.84 20241121 0.94 N 011690 2500 914 억 334700 N N 0 N 00 N
9 20241128 090312 57 100.00 KOSPI 전기.전자 N N N N N 2380 -15 5 -0.63 3929150 1660 2.74 2415 2415 2355 3110 1680 2395 2366.96 0.92 0 -148 2471 2432 2376 2337 2281 2405 2310 914 715 2500 1720 5 1 36574394 870 -264.44 0.85 12 0.00 -9.00 2788.00 4600 20240502 -48.26 2225 20241121 6.97 4600 -48.26 20240502 2225 6.97 20241121 4600 -48.26 20240502 2225 6.97 20241121 0.94 N 011690 2500 914 억 334700 N N 0 N 00 N
10 20241127 160306 57 100.00 KOSPI 전기.전자 N N N N N 2395 5 2 0.21 142199315 60210 201.04 2415 2415 2320 3105 1675 2390 2361.72 0.98 0 -12957 2506 2447 2406 2347 2306 2427 2327 914 715 2500 1720 5 1 36574394 876 -266.11 0.86 12 0.16 -9.00 2788.00 4600 20240502 -47.93 2225 20241121 7.64 4600 -47.93 20240502 2225 7.64 20241121 4600 -47.93 20240502 2225 7.64 20241121 1.00 N 011690 2500 914 억 358310 N N 0 N 00 N
11 20241127 150310 57 100.00 KOSPI 전기.전자 N N N N N 2360 -30 5 -1.26 132846045 56258 187.85 2415 2415 2320 3105 1675 2390 2361.37 0.98 0 -13223 2506 2447 2406 2347 2306 2427 2327 914 715 2500 1720 5 1 36574394 863 -262.22 0.85 12 0.15 -9.00 2788.00 4600 20240502 -48.70 2225 20241121 6.07 4600 -48.70 20240502 2225 6.07 20241121 4600 -48.70 20240502 2225 6.07 20241121 1.00 N 011690 2500 914 억 358310 N N 0 N 00 N
12 20241127 140310 57 100.00 KOSPI 전기.전자 N N N N N 2360 -30 5 -1.26 76218195 32216 107.57 2415 2415 2320 3105 1675 2390 2365.85 0.98 0 -7491 2506 2447 2406 2347 2306 2427 2327 914 715 2500 1720 5 1 36574394 863 -262.22 0.85 12 0.09 -9.00 2788.00 4600 20240502 -48.70 2225 20241121 6.07 4600 -48.70 20240502 2225 6.07 20241121 4600 -48.70 20240502 2225 6.07 20241121 1.00 N 011690 2500 914 억 358310 N N 0 N 00 N