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
014910/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
20241128,160327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1113,5,2,0.45,6166137,5556,19.96,1115,1115,1108,1440,776,1108,1109.82,0.86,0,198,1132,1119,1111,1098,1090,1116,1095,112,332,500,770,1,1,22460985,250,-15.68,0.67,12,0.02,-71.00,1659.00,1890,20240507,-41.11,1072,20240805,3.82,1890,-41.11,20240507,1072,3.82,20240805,1890,-41.11,20240507,1072,3.82,20240805,1.05,N,014910,500,112 억,,192790,N,N,2,N,00,N
20241128,150334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1108,0,3,0.00,4976426,4487,16.12,1115,1115,1108,1440,776,1108,1109.08,0.86,0,243,1132,1119,1111,1098,1090,1116,1095,112,332,500,770,1,1,22460985,249,-15.61,0.67,12,0.02,-71.00,1659.00,1890,20240507,-41.38,1072,20240805,3.36,1890,-41.38,20240507,1072,3.36,20240805,1890,-41.38,20240507,1072,3.36,20240805,1.05,N,014910,500,112 억,,192790,N,N,0,N,00,N
20241128,140335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1108,0,3,0.00,3866210,3485,12.52,1115,1115,1108,1440,776,1108,1109.39,0.86,0,243,1132,1119,1111,1098,1090,1116,1095,112,332,500,770,1,1,22460985,249,-15.61,0.67,12,0.02,-71.00,1659.00,1890,20240507,-41.38,1072,20240805,3.36,1890,-41.38,20240507,1072,3.36,20240805,1890,-41.38,20240507,1072,3.36,20240805,1.05,N,014910,500,112 억,,192790,N,N,0,N,00,N
20241128,130331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1109,1,2,0.09,2226005,2005,7.20,1115,1115,1108,1440,776,1108,1110.23,0.86,0,166,1132,1119,1111,1098,1090,1116,1095,112,332,500,770,1,1,22460985,249,-15.62,0.67,12,0.01,-71.00,1659.00,1890,20240507,-41.32,1072,20240805,3.45,1890,-41.32,20240507,1072,3.45,20240805,1890,-41.32,20240507,1072,3.45,20240805,1.05,N,014910,500,112 억,,192790,N,N,0,N,00,N
20241128,120333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1109,1,2,0.09,2059589,1855,6.66,1115,1115,1108,1440,776,1108,1110.29,0.86,0,130,1132,1119,1111,1098,1090,1116,1095,112,332,500,770,1,1,22460985,249,-15.62,0.67,12,0.01,-71.00,1659.00,1890,20240507,-41.32,1072,20240805,3.45,1890,-41.32,20240507,1072,3.45,20240805,1890,-41.32,20240507,1072,3.45,20240805,1.05,N,014910,500,112 억,,192790,N,N,0,N,00,N
20241128,110337,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1109,1,2,0.09,1584937,1427,5.13,1115,1115,1108,1440,776,1108,1110.68,0.86,0,102,1132,1119,1111,1098,1090,1116,1095,112,332,500,770,1,1,22460985,249,-15.62,0.67,12,0.01,-71.00,1659.00,1890,20240507,-41.32,1072,20240805,3.45,1890,-41.32,20240507,1072,3.45,20240805,1890,-41.32,20240507,1072,3.45,20240805,1.05,N,014910,500,112 억,,192790,N,N,0,N,00,N
20241128,100333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1114,6,2,0.54,696211,626,2.25,1115,1115,1108,1440,776,1108,1112.16,0.86,0,84,1132,1119,1111,1098,1090,1116,1095,112,332,500,770,1,1,22460985,250,-15.69,0.67,12,0.00,-71.00,1659.00,1890,20240507,-41.06,1072,20240805,3.92,1890,-41.06,20240507,1072,3.92,20240805,1890,-41.06,20240507,1072,3.92,20240805,1.05,N,014910,500,112 억,,192790,N,N,0,N,00,N
20241128,090331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1114,6,2,0.54,6686,6,0.02,1115,1115,1114,1440,776,1108,1114.33,0.86,0,-4,1132,1119,1111,1098,1090,1116,1095,112,332,500,770,1,1,22460985,250,-15.69,0.67,12,0.00,-71.00,1659.00,1890,20240507,-41.06,1072,20240805,3.92,1890,-41.06,20240507,1072,3.92,20240805,1890,-41.06,20240507,1072,3.92,20240805,1.05,N,014910,500,112 억,,192790,N,N,0,N,00,N
20241127,160324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1108,-3,5,-0.27,30832559,27832,80.75,1124,1124,1103,1444,778,1111,1107.81,0.85,0,993,1136,1123,1112,1099,1088,1118,1094,112,333,500,770,1,1,22460985,249,-15.61,0.67,12,0.12,-71.00,1659.00,1890,20240507,-41.38,1072,20240805,3.36,1890,-41.38,20240507,1072,3.36,20240805,1890,-41.38,20240507,1072,3.36,20240805,1.04,N,014910,500,112 억,,191797,N,N,1,N,00,N
20241127,150329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1110,-1,5,-0.09,27583773,24900,72.25,1124,1124,1103,1444,778,1111,1107.78,0.85,0,1443,1136,1123,1112,1099,1088,1118,1094,112,333,500,770,1,1,22460985,249,-15.63,0.67,12,0.11,-71.00,1659.00,1890,20240507,-41.27,1072,20240805,3.54,1890,-41.27,20240507,1072,3.54,20240805,1890,-41.27,20240507,1072,3.54,20240805,1.04,N,014910,500,112 억,,191797,N,N,1,N,00,N
20241127,140329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1112,1,2,0.09,27152993,24512,71.12,1124,1124,1103,1444,778,1111,1107.74,0.85,0,1454,1136,1123,1112,1099,1088,1118,1094,112,333,500,770,1,1,22460985,250,-15.66,0.67,12,0.11,-71.00,1659.00,1890,20240507,-41.16,1072,20240805,3.73,1890,-41.16,20240507,1072,3.73,20240805,1890,-41.16,20240507,1072,3.73,20240805,1.04,N,014910,500,112 억,,191797,N,N,1,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 160327 57 100.00 KOSPI 전기.전자 N N N N N 1113 5 2 0.45 6166137 5556 19.96 1115 1115 1108 1440 776 1108 1109.82 0.86 0 198 1132 1119 1111 1098 1090 1116 1095 112 332 500 770 1 1 22460985 250 -15.68 0.67 12 0.02 -71.00 1659.00 1890 20240507 -41.11 1072 20240805 3.82 1890 -41.11 20240507 1072 3.82 20240805 1890 -41.11 20240507 1072 3.82 20240805 1.05 N 014910 500 112 억 192790 N N 2 N 00 N
3 20241128 150334 57 100.00 KOSPI 전기.전자 N N N N N 1108 0 3 0.00 4976426 4487 16.12 1115 1115 1108 1440 776 1108 1109.08 0.86 0 243 1132 1119 1111 1098 1090 1116 1095 112 332 500 770 1 1 22460985 249 -15.61 0.67 12 0.02 -71.00 1659.00 1890 20240507 -41.38 1072 20240805 3.36 1890 -41.38 20240507 1072 3.36 20240805 1890 -41.38 20240507 1072 3.36 20240805 1.05 N 014910 500 112 억 192790 N N 0 N 00 N
4 20241128 140335 57 100.00 KOSPI 전기.전자 N N N N N 1108 0 3 0.00 3866210 3485 12.52 1115 1115 1108 1440 776 1108 1109.39 0.86 0 243 1132 1119 1111 1098 1090 1116 1095 112 332 500 770 1 1 22460985 249 -15.61 0.67 12 0.02 -71.00 1659.00 1890 20240507 -41.38 1072 20240805 3.36 1890 -41.38 20240507 1072 3.36 20240805 1890 -41.38 20240507 1072 3.36 20240805 1.05 N 014910 500 112 억 192790 N N 0 N 00 N
5 20241128 130331 57 100.00 KOSPI 전기.전자 N N N N N 1109 1 2 0.09 2226005 2005 7.20 1115 1115 1108 1440 776 1108 1110.23 0.86 0 166 1132 1119 1111 1098 1090 1116 1095 112 332 500 770 1 1 22460985 249 -15.62 0.67 12 0.01 -71.00 1659.00 1890 20240507 -41.32 1072 20240805 3.45 1890 -41.32 20240507 1072 3.45 20240805 1890 -41.32 20240507 1072 3.45 20240805 1.05 N 014910 500 112 억 192790 N N 0 N 00 N
6 20241128 120333 57 100.00 KOSPI 전기.전자 N N N N N 1109 1 2 0.09 2059589 1855 6.66 1115 1115 1108 1440 776 1108 1110.29 0.86 0 130 1132 1119 1111 1098 1090 1116 1095 112 332 500 770 1 1 22460985 249 -15.62 0.67 12 0.01 -71.00 1659.00 1890 20240507 -41.32 1072 20240805 3.45 1890 -41.32 20240507 1072 3.45 20240805 1890 -41.32 20240507 1072 3.45 20240805 1.05 N 014910 500 112 억 192790 N N 0 N 00 N
7 20241128 110337 57 100.00 KOSPI 전기.전자 N N N N N 1109 1 2 0.09 1584937 1427 5.13 1115 1115 1108 1440 776 1108 1110.68 0.86 0 102 1132 1119 1111 1098 1090 1116 1095 112 332 500 770 1 1 22460985 249 -15.62 0.67 12 0.01 -71.00 1659.00 1890 20240507 -41.32 1072 20240805 3.45 1890 -41.32 20240507 1072 3.45 20240805 1890 -41.32 20240507 1072 3.45 20240805 1.05 N 014910 500 112 억 192790 N N 0 N 00 N
8 20241128 100333 57 100.00 KOSPI 전기.전자 N N N N N 1114 6 2 0.54 696211 626 2.25 1115 1115 1108 1440 776 1108 1112.16 0.86 0 84 1132 1119 1111 1098 1090 1116 1095 112 332 500 770 1 1 22460985 250 -15.69 0.67 12 0.00 -71.00 1659.00 1890 20240507 -41.06 1072 20240805 3.92 1890 -41.06 20240507 1072 3.92 20240805 1890 -41.06 20240507 1072 3.92 20240805 1.05 N 014910 500 112 억 192790 N N 0 N 00 N
9 20241128 090331 57 100.00 KOSPI 전기.전자 N N N N N 1114 6 2 0.54 6686 6 0.02 1115 1115 1114 1440 776 1108 1114.33 0.86 0 -4 1132 1119 1111 1098 1090 1116 1095 112 332 500 770 1 1 22460985 250 -15.69 0.67 12 0.00 -71.00 1659.00 1890 20240507 -41.06 1072 20240805 3.92 1890 -41.06 20240507 1072 3.92 20240805 1890 -41.06 20240507 1072 3.92 20240805 1.05 N 014910 500 112 억 192790 N N 0 N 00 N
10 20241127 160324 57 100.00 KOSPI 전기.전자 N N N N N 1108 -3 5 -0.27 30832559 27832 80.75 1124 1124 1103 1444 778 1111 1107.81 0.85 0 993 1136 1123 1112 1099 1088 1118 1094 112 333 500 770 1 1 22460985 249 -15.61 0.67 12 0.12 -71.00 1659.00 1890 20240507 -41.38 1072 20240805 3.36 1890 -41.38 20240507 1072 3.36 20240805 1890 -41.38 20240507 1072 3.36 20240805 1.04 N 014910 500 112 억 191797 N N 1 N 00 N
11 20241127 150329 57 100.00 KOSPI 전기.전자 N N N N N 1110 -1 5 -0.09 27583773 24900 72.25 1124 1124 1103 1444 778 1111 1107.78 0.85 0 1443 1136 1123 1112 1099 1088 1118 1094 112 333 500 770 1 1 22460985 249 -15.63 0.67 12 0.11 -71.00 1659.00 1890 20240507 -41.27 1072 20240805 3.54 1890 -41.27 20240507 1072 3.54 20240805 1890 -41.27 20240507 1072 3.54 20240805 1.04 N 014910 500 112 억 191797 N N 1 N 00 N
12 20241127 140329 57 100.00 KOSPI 전기.전자 N N N N N 1112 1 2 0.09 27152993 24512 71.12 1124 1124 1103 1444 778 1111 1107.74 0.85 0 1454 1136 1123 1112 1099 1088 1118 1094 112 333 500 770 1 1 22460985 250 -15.66 0.67 12 0.11 -71.00 1659.00 1890 20240507 -41.16 1072 20240805 3.73 1890 -41.16 20240507 1072 3.73 20240805 1890 -41.16 20240507 1072 3.73 20240805 1.04 N 014910 500 112 억 191797 N N 1 N 00 N