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
011930/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
20241128,160311,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1229,-1,5,-0.08,326131624,265414,38.92,1230,1236,1220,1599,861,1230,1228.77,4.42,0,-28395,1280,1255,1238,1213,1196,1246,1204,1030,369,500,910,1,1,205848151,2530,15.56,1.03,12,0.13,79.00,1196.00,2590,20240405,-52.55,1166,20241115,5.40,2590,-52.55,20240405,1166,5.40,20241115,2590,-52.55,20240405,1166,5.40,20241115,2.65,N,011930,500,1030 억,,9098802,N,N,144,N,00,N
20241128,150317,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1230,0,3,0.00,294624483,239795,35.17,1230,1236,1220,1599,861,1230,1228.65,4.42,0,-31530,1280,1255,1238,1213,1196,1246,1204,1030,369,500,910,1,1,205848151,2532,15.57,1.03,12,0.12,79.00,1196.00,2590,20240405,-52.51,1166,20241115,5.49,2590,-52.51,20240405,1166,5.49,20241115,2590,-52.51,20240405,1166,5.49,20241115,2.65,N,011930,500,1030 억,,9098802,N,N,6062,N,00,N
20241128,140318,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1232,2,2,0.16,255716331,208126,30.52,1230,1236,1220,1599,861,1230,1228.66,4.42,0,-40139,1280,1255,1238,1213,1196,1246,1204,1030,369,500,910,1,1,205848151,2536,15.59,1.03,12,0.10,79.00,1196.00,2590,20240405,-52.43,1166,20241115,5.66,2590,-52.43,20240405,1166,5.66,20241115,2590,-52.43,20240405,1166,5.66,20241115,2.65,N,011930,500,1030 억,,9098802,N,N,6062,N,00,N
20241128,130314,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1233,3,2,0.24,235255393,191518,28.09,1230,1236,1220,1599,861,1230,1228.37,4.42,0,-41766,1280,1255,1238,1213,1196,1246,1204,1030,369,500,910,1,1,205848151,2538,15.61,1.03,12,0.09,79.00,1196.00,2590,20240405,-52.39,1166,20241115,5.75,2590,-52.39,20240405,1166,5.75,20241115,2590,-52.39,20240405,1166,5.75,20241115,2.65,N,011930,500,1030 억,,9098802,N,N,6062,N,00,N
20241128,120315,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1228,-2,5,-0.16,191643516,156100,22.89,1230,1236,1220,1599,861,1230,1227.70,4.42,0,-49113,1280,1255,1238,1213,1196,1246,1204,1030,369,500,910,1,1,205848151,2528,15.54,1.03,12,0.08,79.00,1196.00,2590,20240405,-52.59,1166,20241115,5.32,2590,-52.59,20240405,1166,5.32,20241115,2590,-52.59,20240405,1166,5.32,20241115,2.65,N,011930,500,1030 억,,9098802,N,N,6062,N,00,N
20241128,110319,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1226,-4,5,-0.33,133510416,108589,15.93,1230,1236,1226,1599,861,1230,1229.50,4.42,0,-35309,1280,1255,1238,1213,1196,1246,1204,1030,369,500,910,1,1,205848151,2524,15.52,1.03,12,0.05,79.00,1196.00,2590,20240405,-52.66,1166,20241115,5.15,2590,-52.66,20240405,1166,5.15,20241115,2590,-52.66,20240405,1166,5.15,20241115,2.65,N,011930,500,1030 억,,9098802,N,N,6062,N,00,N
20241128,100316,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1232,2,2,0.16,55963441,45492,6.67,1230,1236,1226,1599,861,1230,1230.18,4.42,0,-9315,1280,1255,1238,1213,1196,1246,1204,1030,369,500,910,1,1,205848151,2536,15.59,1.03,12,0.02,79.00,1196.00,2590,20240405,-52.43,1166,20241115,5.66,2590,-52.43,20240405,1166,5.66,20241115,2590,-52.43,20240405,1166,5.66,20241115,2.65,N,011930,500,1030 억,,9098802,N,N,6062,N,00,N
20241128,090314,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1228,-2,5,-0.16,5793791,4714,0.69,1230,1231,1228,1599,861,1230,1229.06,4.42,0,165,1280,1255,1238,1213,1196,1246,1204,1030,369,500,910,1,1,205848151,2528,15.54,1.03,12,0.00,79.00,1196.00,2590,20240405,-52.59,1166,20241115,5.32,2590,-52.59,20240405,1166,5.32,20241115,2590,-52.59,20240405,1166,5.32,20241115,2.65,N,011930,500,1030 억,,9098802,N,N,6062,N,00,N
20241127,160308,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1230,-31,5,-2.46,839824633,678380,146.67,1250,1263,1221,1639,883,1261,1238.01,4.50,0,-170564,1280,1270,1260,1250,1240,1275,1255,1030,378,500,930,1,1,205848151,2532,15.57,1.03,12,0.33,79.00,1196.00,2590,20240405,-52.51,1166,20241115,5.49,2590,-52.51,20240405,1166,5.49,20241115,2590,-52.51,20240405,1166,5.49,20241115,2.71,N,011930,500,1030 억,,9260566,N,N,6062,N,00,N
20241127,150312,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1229,-32,5,-2.54,721645114,581929,125.82,1250,1263,1228,1639,883,1261,1240.09,4.50,0,-153700,1280,1270,1260,1250,1240,1275,1255,1030,378,500,930,1,1,205848151,2530,15.56,1.03,12,0.28,79.00,1196.00,2590,20240405,-52.55,1166,20241115,5.40,2590,-52.55,20240405,1166,5.40,20241115,2590,-52.55,20240405,1166,5.40,20241115,2.71,N,011930,500,1030 억,,9260566,N,N,9073,N,00,N
20241127,140312,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1233,-28,5,-2.22,549081925,441773,95.51,1250,1263,1233,1639,883,1261,1242.91,4.50,0,-86621,1280,1270,1260,1250,1240,1275,1255,1030,378,500,930,1,1,205848151,2538,15.61,1.03,12,0.21,79.00,1196.00,2590,20240405,-52.39,1166,20241115,5.75,2590,-52.39,20240405,1166,5.75,20241115,2590,-52.39,20240405,1166,5.75,20241115,2.71,N,011930,500,1030 억,,9260566,N,N,9073,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 160311 55 40.00 KOSPI 전기.전자 N N N Y 40 N 1229 -1 5 -0.08 326131624 265414 38.92 1230 1236 1220 1599 861 1230 1228.77 4.42 0 -28395 1280 1255 1238 1213 1196 1246 1204 1030 369 500 910 1 1 205848151 2530 15.56 1.03 12 0.13 79.00 1196.00 2590 20240405 -52.55 1166 20241115 5.40 2590 -52.55 20240405 1166 5.40 20241115 2590 -52.55 20240405 1166 5.40 20241115 2.65 N 011930 500 1030 억 9098802 N N 144 N 00 N
3 20241128 150317 55 40.00 KOSPI 전기.전자 N N N Y 40 N 1230 0 3 0.00 294624483 239795 35.17 1230 1236 1220 1599 861 1230 1228.65 4.42 0 -31530 1280 1255 1238 1213 1196 1246 1204 1030 369 500 910 1 1 205848151 2532 15.57 1.03 12 0.12 79.00 1196.00 2590 20240405 -52.51 1166 20241115 5.49 2590 -52.51 20240405 1166 5.49 20241115 2590 -52.51 20240405 1166 5.49 20241115 2.65 N 011930 500 1030 억 9098802 N N 6062 N 00 N
4 20241128 140318 55 40.00 KOSPI 전기.전자 N N N Y 40 N 1232 2 2 0.16 255716331 208126 30.52 1230 1236 1220 1599 861 1230 1228.66 4.42 0 -40139 1280 1255 1238 1213 1196 1246 1204 1030 369 500 910 1 1 205848151 2536 15.59 1.03 12 0.10 79.00 1196.00 2590 20240405 -52.43 1166 20241115 5.66 2590 -52.43 20240405 1166 5.66 20241115 2590 -52.43 20240405 1166 5.66 20241115 2.65 N 011930 500 1030 억 9098802 N N 6062 N 00 N
5 20241128 130314 55 40.00 KOSPI 전기.전자 N N N Y 40 N 1233 3 2 0.24 235255393 191518 28.09 1230 1236 1220 1599 861 1230 1228.37 4.42 0 -41766 1280 1255 1238 1213 1196 1246 1204 1030 369 500 910 1 1 205848151 2538 15.61 1.03 12 0.09 79.00 1196.00 2590 20240405 -52.39 1166 20241115 5.75 2590 -52.39 20240405 1166 5.75 20241115 2590 -52.39 20240405 1166 5.75 20241115 2.65 N 011930 500 1030 억 9098802 N N 6062 N 00 N
6 20241128 120315 55 40.00 KOSPI 전기.전자 N N N Y 40 N 1228 -2 5 -0.16 191643516 156100 22.89 1230 1236 1220 1599 861 1230 1227.70 4.42 0 -49113 1280 1255 1238 1213 1196 1246 1204 1030 369 500 910 1 1 205848151 2528 15.54 1.03 12 0.08 79.00 1196.00 2590 20240405 -52.59 1166 20241115 5.32 2590 -52.59 20240405 1166 5.32 20241115 2590 -52.59 20240405 1166 5.32 20241115 2.65 N 011930 500 1030 억 9098802 N N 6062 N 00 N
7 20241128 110319 55 40.00 KOSPI 전기.전자 N N N Y 40 N 1226 -4 5 -0.33 133510416 108589 15.93 1230 1236 1226 1599 861 1230 1229.50 4.42 0 -35309 1280 1255 1238 1213 1196 1246 1204 1030 369 500 910 1 1 205848151 2524 15.52 1.03 12 0.05 79.00 1196.00 2590 20240405 -52.66 1166 20241115 5.15 2590 -52.66 20240405 1166 5.15 20241115 2590 -52.66 20240405 1166 5.15 20241115 2.65 N 011930 500 1030 억 9098802 N N 6062 N 00 N
8 20241128 100316 55 40.00 KOSPI 전기.전자 N N N Y 40 N 1232 2 2 0.16 55963441 45492 6.67 1230 1236 1226 1599 861 1230 1230.18 4.42 0 -9315 1280 1255 1238 1213 1196 1246 1204 1030 369 500 910 1 1 205848151 2536 15.59 1.03 12 0.02 79.00 1196.00 2590 20240405 -52.43 1166 20241115 5.66 2590 -52.43 20240405 1166 5.66 20241115 2590 -52.43 20240405 1166 5.66 20241115 2.65 N 011930 500 1030 억 9098802 N N 6062 N 00 N
9 20241128 090314 55 40.00 KOSPI 전기.전자 N N N Y 40 N 1228 -2 5 -0.16 5793791 4714 0.69 1230 1231 1228 1599 861 1230 1229.06 4.42 0 165 1280 1255 1238 1213 1196 1246 1204 1030 369 500 910 1 1 205848151 2528 15.54 1.03 12 0.00 79.00 1196.00 2590 20240405 -52.59 1166 20241115 5.32 2590 -52.59 20240405 1166 5.32 20241115 2590 -52.59 20240405 1166 5.32 20241115 2.65 N 011930 500 1030 억 9098802 N N 6062 N 00 N
10 20241127 160308 55 40.00 KOSPI 전기.전자 N N N Y 40 N 1230 -31 5 -2.46 839824633 678380 146.67 1250 1263 1221 1639 883 1261 1238.01 4.50 0 -170564 1280 1270 1260 1250 1240 1275 1255 1030 378 500 930 1 1 205848151 2532 15.57 1.03 12 0.33 79.00 1196.00 2590 20240405 -52.51 1166 20241115 5.49 2590 -52.51 20240405 1166 5.49 20241115 2590 -52.51 20240405 1166 5.49 20241115 2.71 N 011930 500 1030 억 9260566 N N 6062 N 00 N
11 20241127 150312 55 40.00 KOSPI 전기.전자 N N N Y 40 N 1229 -32 5 -2.54 721645114 581929 125.82 1250 1263 1228 1639 883 1261 1240.09 4.50 0 -153700 1280 1270 1260 1250 1240 1275 1255 1030 378 500 930 1 1 205848151 2530 15.56 1.03 12 0.28 79.00 1196.00 2590 20240405 -52.55 1166 20241115 5.40 2590 -52.55 20240405 1166 5.40 20241115 2590 -52.55 20240405 1166 5.40 20241115 2.71 N 011930 500 1030 억 9260566 N N 9073 N 00 N
12 20241127 140312 55 40.00 KOSPI 전기.전자 N N N Y 40 N 1233 -28 5 -2.22 549081925 441773 95.51 1250 1263 1233 1639 883 1261 1242.91 4.50 0 -86621 1280 1270 1260 1250 1240 1275 1255 1030 378 500 930 1 1 205848151 2538 15.61 1.03 12 0.21 79.00 1196.00 2590 20240405 -52.39 1166 20241115 5.75 2590 -52.39 20240405 1166 5.75 20241115 2590 -52.39 20240405 1166 5.75 20241115 2.71 N 011930 500 1030 억 9260566 N N 9073 N 00 N