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
015260/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
20241128,160329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,675,-38,5,-5.33,35659872,50136,67.21,717,740,675,926,500,713,711.73,0.00,0,-5500,767,740,712,685,657,753,698,226,213,500,490,1,1,45116894,305,-3.10,0.93,12,0.11,-218.00,726.00,1891,20231121,-64.30,563,20241119,19.89,1650,-59.09,20240105,563,19.89,20241119,1650,-59.09,20240105,563,19.89,20241119,0.01,N,015260,500,225 억,,0,N,N,3,N,00,N
20241128,150336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,691,-22,5,-3.09,29066403,40459,54.24,717,740,682,926,500,713,718.42,0.00,0,-2175,767,740,712,685,657,753,698,226,213,500,490,1,1,45116894,312,-3.17,0.95,12,0.09,-218.00,726.00,1891,20231121,-63.46,563,20241119,22.74,1650,-58.12,20240105,563,22.74,20241119,1650,-58.12,20240105,563,22.74,20241119,0.01,N,015260,500,225 억,,0,N,N,1,N,00,N
20241128,140337,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,711,-2,5,-0.28,23747078,32845,44.03,717,740,682,926,500,713,723.00,0.00,0,-2187,767,740,712,685,657,753,698,226,213,500,490,1,1,45116894,321,-3.26,0.98,12,0.07,-218.00,726.00,1891,20231121,-62.40,563,20241119,26.29,1650,-56.91,20240105,563,26.29,20241119,1650,-56.91,20240105,563,26.29,20241119,0.01,N,015260,500,225 억,,0,N,N,1,N,00,N
20241128,130333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,715,2,2,0.28,23663664,32728,43.87,717,740,682,926,500,713,723.04,0.00,0,-2177,767,740,712,685,657,753,698,226,213,500,490,1,1,45116894,323,-3.28,0.98,12,0.07,-218.00,726.00,1891,20231121,-62.19,563,20241119,27.00,1650,-56.67,20240105,563,27.00,20241119,1650,-56.67,20240105,563,27.00,20241119,0.01,N,015260,500,225 억,,0,N,N,1,N,00,N
20241128,120335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,715,2,2,0.28,23651539,32711,43.85,717,740,682,926,500,713,723.05,0.00,0,-2176,767,740,712,685,657,753,698,226,213,500,490,1,1,45116894,323,-3.28,0.98,12,0.07,-218.00,726.00,1891,20231121,-62.19,563,20241119,27.00,1650,-56.67,20240105,563,27.00,20241119,1650,-56.67,20240105,563,27.00,20241119,0.01,N,015260,500,225 억,,0,N,N,1,N,00,N
20241128,110339,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,715,2,2,0.28,23644389,32701,43.84,717,740,682,926,500,713,723.05,0.00,0,-2176,767,740,712,685,657,753,698,226,213,500,490,1,1,45116894,323,-3.28,0.98,12,0.07,-218.00,726.00,1891,20231121,-62.19,563,20241119,27.00,1650,-56.67,20240105,563,27.00,20241119,1650,-56.67,20240105,563,27.00,20241119,0.01,N,015260,500,225 억,,0,N,N,1,N,00,N
20241128,100335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,739,26,2,3.65,21882247,30243,40.54,717,740,682,926,500,713,723.55,0.00,0,-1207,767,740,712,685,657,753,698,226,213,500,490,1,1,45116894,333,-3.39,1.02,12,0.07,-218.00,726.00,1891,20231121,-60.92,563,20241119,31.26,1650,-55.21,20240105,563,31.26,20241119,1650,-55.21,20240105,563,31.26,20241119,0.01,N,015260,500,225 억,,0,N,N,1,N,00,N
20241128,090333,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,704,-9,5,-1.26,728044,1021,1.37,717,717,704,926,500,713,713.07,0.00,0,-1000,767,740,712,685,657,753,698,226,213,500,490,1,1,45116894,318,-3.23,0.97,12,0.00,-218.00,726.00,1891,20231121,-62.77,563,20241119,25.04,1650,-57.33,20240105,563,25.04,20241119,1650,-57.33,20240105,563,25.04,20241119,0.01,N,015260,500,225 억,,0,N,N,1,N,00,N
20241127,160326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,713,23,2,3.33,53460974,74596,253.43,696,739,684,897,483,690,716.67,0.00,0,-439,702,696,685,679,668,699,682,226,207,500,480,1,1,45116894,322,-3.27,0.98,12,0.17,-218.00,726.00,1891,20231121,-62.30,563,20241119,26.64,1650,-56.79,20240105,563,26.64,20241119,1650,-56.79,20240105,563,26.64,20241119,0.01,N,015260,500,225 억,,0,N,N,1,N,00,N
20241127,150331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,714,24,2,3.48,50636391,70630,239.96,696,739,684,897,483,690,716.92,0.00,0,-408,702,696,685,679,668,699,682,226,207,500,480,1,1,45116894,322,-3.28,0.98,12,0.16,-218.00,726.00,1891,20231121,-62.24,563,20241119,26.82,1650,-56.73,20240105,563,26.82,20241119,1650,-56.73,20240105,563,26.82,20241119,0.01,N,015260,500,225 억,,0,N,N,7,N,00,N
20241127,140331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,719,29,2,4.20,49488206,69022,234.50,696,739,684,897,483,690,716.99,0.00,0,-493,702,696,685,679,668,699,682,226,207,500,480,1,1,45116894,324,-3.30,0.99,12,0.15,-218.00,726.00,1891,20231121,-61.98,563,20241119,27.71,1650,-56.42,20240105,563,27.71,20241119,1650,-56.42,20240105,563,27.71,20241119,0.01,N,015260,500,225 억,,0,N,N,7,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 160329 57 100.00 KOSPI 전기.전자 N N N N N 675 -38 5 -5.33 35659872 50136 67.21 717 740 675 926 500 713 711.73 0.00 0 -5500 767 740 712 685 657 753 698 226 213 500 490 1 1 45116894 305 -3.10 0.93 12 0.11 -218.00 726.00 1891 20231121 -64.30 563 20241119 19.89 1650 -59.09 20240105 563 19.89 20241119 1650 -59.09 20240105 563 19.89 20241119 0.01 N 015260 500 225 억 0 N N 3 N 00 N
3 20241128 150336 57 100.00 KOSPI 전기.전자 N N N N N 691 -22 5 -3.09 29066403 40459 54.24 717 740 682 926 500 713 718.42 0.00 0 -2175 767 740 712 685 657 753 698 226 213 500 490 1 1 45116894 312 -3.17 0.95 12 0.09 -218.00 726.00 1891 20231121 -63.46 563 20241119 22.74 1650 -58.12 20240105 563 22.74 20241119 1650 -58.12 20240105 563 22.74 20241119 0.01 N 015260 500 225 억 0 N N 1 N 00 N
4 20241128 140337 57 100.00 KOSPI 전기.전자 N N N N N 711 -2 5 -0.28 23747078 32845 44.03 717 740 682 926 500 713 723.00 0.00 0 -2187 767 740 712 685 657 753 698 226 213 500 490 1 1 45116894 321 -3.26 0.98 12 0.07 -218.00 726.00 1891 20231121 -62.40 563 20241119 26.29 1650 -56.91 20240105 563 26.29 20241119 1650 -56.91 20240105 563 26.29 20241119 0.01 N 015260 500 225 억 0 N N 1 N 00 N
5 20241128 130333 57 100.00 KOSPI 전기.전자 N N N N N 715 2 2 0.28 23663664 32728 43.87 717 740 682 926 500 713 723.04 0.00 0 -2177 767 740 712 685 657 753 698 226 213 500 490 1 1 45116894 323 -3.28 0.98 12 0.07 -218.00 726.00 1891 20231121 -62.19 563 20241119 27.00 1650 -56.67 20240105 563 27.00 20241119 1650 -56.67 20240105 563 27.00 20241119 0.01 N 015260 500 225 억 0 N N 1 N 00 N
6 20241128 120335 57 100.00 KOSPI 전기.전자 N N N N N 715 2 2 0.28 23651539 32711 43.85 717 740 682 926 500 713 723.05 0.00 0 -2176 767 740 712 685 657 753 698 226 213 500 490 1 1 45116894 323 -3.28 0.98 12 0.07 -218.00 726.00 1891 20231121 -62.19 563 20241119 27.00 1650 -56.67 20240105 563 27.00 20241119 1650 -56.67 20240105 563 27.00 20241119 0.01 N 015260 500 225 억 0 N N 1 N 00 N
7 20241128 110339 57 100.00 KOSPI 전기.전자 N N N N N 715 2 2 0.28 23644389 32701 43.84 717 740 682 926 500 713 723.05 0.00 0 -2176 767 740 712 685 657 753 698 226 213 500 490 1 1 45116894 323 -3.28 0.98 12 0.07 -218.00 726.00 1891 20231121 -62.19 563 20241119 27.00 1650 -56.67 20240105 563 27.00 20241119 1650 -56.67 20240105 563 27.00 20241119 0.01 N 015260 500 225 억 0 N N 1 N 00 N
8 20241128 100335 57 100.00 KOSPI 전기.전자 N N N N N 739 26 2 3.65 21882247 30243 40.54 717 740 682 926 500 713 723.55 0.00 0 -1207 767 740 712 685 657 753 698 226 213 500 490 1 1 45116894 333 -3.39 1.02 12 0.07 -218.00 726.00 1891 20231121 -60.92 563 20241119 31.26 1650 -55.21 20240105 563 31.26 20241119 1650 -55.21 20240105 563 31.26 20241119 0.01 N 015260 500 225 억 0 N N 1 N 00 N
9 20241128 090333 57 100.00 KOSPI 전기.전자 N N N N N 704 -9 5 -1.26 728044 1021 1.37 717 717 704 926 500 713 713.07 0.00 0 -1000 767 740 712 685 657 753 698 226 213 500 490 1 1 45116894 318 -3.23 0.97 12 0.00 -218.00 726.00 1891 20231121 -62.77 563 20241119 25.04 1650 -57.33 20240105 563 25.04 20241119 1650 -57.33 20240105 563 25.04 20241119 0.01 N 015260 500 225 억 0 N N 1 N 00 N
10 20241127 160326 57 100.00 KOSPI 전기.전자 N N N N N 713 23 2 3.33 53460974 74596 253.43 696 739 684 897 483 690 716.67 0.00 0 -439 702 696 685 679 668 699 682 226 207 500 480 1 1 45116894 322 -3.27 0.98 12 0.17 -218.00 726.00 1891 20231121 -62.30 563 20241119 26.64 1650 -56.79 20240105 563 26.64 20241119 1650 -56.79 20240105 563 26.64 20241119 0.01 N 015260 500 225 억 0 N N 1 N 00 N
11 20241127 150331 57 100.00 KOSPI 전기.전자 N N N N N 714 24 2 3.48 50636391 70630 239.96 696 739 684 897 483 690 716.92 0.00 0 -408 702 696 685 679 668 699 682 226 207 500 480 1 1 45116894 322 -3.28 0.98 12 0.16 -218.00 726.00 1891 20231121 -62.24 563 20241119 26.82 1650 -56.73 20240105 563 26.82 20241119 1650 -56.73 20240105 563 26.82 20241119 0.01 N 015260 500 225 억 0 N N 7 N 00 N
12 20241127 140331 57 100.00 KOSPI 전기.전자 N N N N N 719 29 2 4.20 49488206 69022 234.50 696 739 684 897 483 690 716.99 0.00 0 -493 702 696 685 679 668 699 682 226 207 500 480 1 1 45116894 324 -3.30 0.99 12 0.15 -218.00 726.00 1891 20231121 -61.98 563 20241119 27.71 1650 -56.42 20240105 563 27.71 20241119 1650 -56.42 20240105 563 27.71 20241119 0.01 N 015260 500 225 억 0 N N 7 N 00 N