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
017040/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
20241128,160336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1548,-24,5,-1.53,266943650,171945,46.83,1530,1589,1525,2040,1101,1572,1552.49,3.94,0,10038,1643,1607,1589,1553,1535,1598,1544,217,468,500,1030,1,1,43337615,671,6.59,0.55,12,0.40,235.00,2838.00,3320,20240508,-53.37,1250,20241031,23.84,3320,-53.37,20240508,1250,23.84,20241031,3320,-53.37,20240508,1250,23.84,20241031,3.34,N,017040,500,216 억,,1709523,N,N,374,N,00,N
20241128,150344,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1562,-10,5,-0.64,258391974,166440,45.33,1530,1589,1525,2040,1101,1572,1552.46,3.94,0,11994,1643,1607,1589,1553,1535,1598,1544,217,468,500,1030,1,1,43337615,677,6.65,0.55,12,0.38,235.00,2838.00,3320,20240508,-52.95,1250,20241031,24.96,3320,-52.95,20240508,1250,24.96,20241031,3320,-52.95,20240508,1250,24.96,20241031,3.34,N,017040,500,216 억,,1709523,N,N,785,N,00,N
20241128,140345,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1556,-16,5,-1.02,245144941,157941,43.02,1530,1589,1525,2040,1101,1572,1552.13,3.94,0,15593,1643,1607,1589,1553,1535,1598,1544,217,468,500,1030,1,1,43337615,674,6.62,0.55,12,0.36,235.00,2838.00,3320,20240508,-53.13,1250,20241031,24.48,3320,-53.13,20240508,1250,24.48,20241031,3320,-53.13,20240508,1250,24.48,20241031,3.34,N,017040,500,216 억,,1709523,N,N,785,N,00,N
20241128,130341,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1552,-20,5,-1.27,235970850,152038,41.41,1530,1589,1525,2040,1101,1572,1552.05,3.94,0,17936,1643,1607,1589,1553,1535,1598,1544,217,468,500,1030,1,1,43337615,673,6.60,0.55,12,0.35,235.00,2838.00,3320,20240508,-53.25,1250,20241031,24.16,3320,-53.25,20240508,1250,24.16,20241031,3320,-53.25,20240508,1250,24.16,20241031,3.34,N,017040,500,216 억,,1709523,N,N,785,N,00,N
20241128,120343,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1559,-13,5,-0.83,223672148,144107,39.25,1530,1589,1525,2040,1101,1572,1552.13,3.94,0,18062,1643,1607,1589,1553,1535,1598,1544,217,468,500,1030,1,1,43337615,676,6.63,0.55,12,0.33,235.00,2838.00,3320,20240508,-53.04,1250,20241031,24.72,3320,-53.04,20240508,1250,24.72,20241031,3320,-53.04,20240508,1250,24.72,20241031,3.34,N,017040,500,216 억,,1709523,N,N,785,N,00,N
20241128,110347,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1561,-11,5,-0.70,206670515,133183,36.28,1530,1589,1525,2040,1101,1572,1551.78,3.94,0,19188,1643,1607,1589,1553,1535,1598,1544,217,468,500,1030,1,1,43337615,677,6.64,0.55,12,0.31,235.00,2838.00,3320,20240508,-52.98,1250,20241031,24.88,3320,-52.98,20240508,1250,24.88,20241031,3320,-52.98,20240508,1250,24.88,20241031,3.34,N,017040,500,216 억,,1709523,N,N,785,N,00,N
20241128,100343,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1567,-5,5,-0.32,146576809,94600,25.77,1530,1589,1525,2040,1101,1572,1549.44,3.94,0,18488,1643,1607,1589,1553,1535,1598,1544,217,468,500,1030,1,1,43337615,679,6.67,0.55,12,0.22,235.00,2838.00,3320,20240508,-52.80,1250,20241031,25.36,3320,-52.80,20240508,1250,25.36,20241031,3320,-52.80,20240508,1250,25.36,20241031,3.34,N,017040,500,216 억,,1709523,N,N,785,N,00,N
20241128,090341,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1551,-21,5,-1.34,83344569,54305,14.79,1530,1563,1525,2040,1101,1572,1534.75,3.94,0,14467,1643,1607,1589,1553,1535,1598,1544,217,468,500,1030,1,1,43337615,672,6.60,0.55,12,0.13,235.00,2838.00,3320,20240508,-53.28,1250,20241031,24.08,3320,-53.28,20240508,1250,24.08,20241031,3320,-53.28,20240508,1250,24.08,20241031,3.34,N,017040,500,216 억,,1709523,N,N,785,N,00,N
20241127,160334,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1572,-16,5,-1.01,586760434,366857,136.98,1593,1625,1571,2060,1112,1588,1599.43,4.17,0,-97105,1626,1606,1579,1559,1532,1617,1570,217,472,500,1040,1,1,43337615,681,6.69,0.55,12,0.85,235.00,2838.00,3320,20240508,-52.65,1250,20241031,25.76,3320,-52.65,20240508,1250,25.76,20241031,3320,-52.65,20240508,1250,25.76,20241031,3.47,N,017040,500,216 억,,1808673,N,N,785,N,00,N
20241127,150339,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1578,-10,5,-0.63,566140644,353753,132.09,1593,1625,1571,2060,1112,1588,1600.38,4.17,0,-92231,1626,1606,1579,1559,1532,1617,1570,217,472,500,1040,1,1,43337615,684,6.71,0.56,12,0.82,235.00,2838.00,3320,20240508,-52.47,1250,20241031,26.24,3320,-52.47,20240508,1250,26.24,20241031,3320,-52.47,20240508,1250,26.24,20241031,3.47,N,017040,500,216 억,,1808673,N,N,435,N,00,N
20241127,140340,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1588,0,3,0.00,490262919,305715,114.15,1593,1625,1588,2060,1112,1588,1603.66,4.17,0,-75334,1626,1606,1579,1559,1532,1617,1570,217,472,500,1040,1,1,43337615,688,6.76,0.56,12,0.71,235.00,2838.00,3320,20240508,-52.17,1250,20241031,27.04,3320,-52.17,20240508,1250,27.04,20241031,3320,-52.17,20240508,1250,27.04,20241031,3.47,N,017040,500,216 억,,1808673,N,N,435,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 160336 57 100.00 KOSPI 전기.전자 N N N N N 1548 -24 5 -1.53 266943650 171945 46.83 1530 1589 1525 2040 1101 1572 1552.49 3.94 0 10038 1643 1607 1589 1553 1535 1598 1544 217 468 500 1030 1 1 43337615 671 6.59 0.55 12 0.40 235.00 2838.00 3320 20240508 -53.37 1250 20241031 23.84 3320 -53.37 20240508 1250 23.84 20241031 3320 -53.37 20240508 1250 23.84 20241031 3.34 N 017040 500 216 억 1709523 N N 374 N 00 N
3 20241128 150344 57 100.00 KOSPI 전기.전자 N N N N N 1562 -10 5 -0.64 258391974 166440 45.33 1530 1589 1525 2040 1101 1572 1552.46 3.94 0 11994 1643 1607 1589 1553 1535 1598 1544 217 468 500 1030 1 1 43337615 677 6.65 0.55 12 0.38 235.00 2838.00 3320 20240508 -52.95 1250 20241031 24.96 3320 -52.95 20240508 1250 24.96 20241031 3320 -52.95 20240508 1250 24.96 20241031 3.34 N 017040 500 216 억 1709523 N N 785 N 00 N
4 20241128 140345 57 100.00 KOSPI 전기.전자 N N N N N 1556 -16 5 -1.02 245144941 157941 43.02 1530 1589 1525 2040 1101 1572 1552.13 3.94 0 15593 1643 1607 1589 1553 1535 1598 1544 217 468 500 1030 1 1 43337615 674 6.62 0.55 12 0.36 235.00 2838.00 3320 20240508 -53.13 1250 20241031 24.48 3320 -53.13 20240508 1250 24.48 20241031 3320 -53.13 20240508 1250 24.48 20241031 3.34 N 017040 500 216 억 1709523 N N 785 N 00 N
5 20241128 130341 57 100.00 KOSPI 전기.전자 N N N N N 1552 -20 5 -1.27 235970850 152038 41.41 1530 1589 1525 2040 1101 1572 1552.05 3.94 0 17936 1643 1607 1589 1553 1535 1598 1544 217 468 500 1030 1 1 43337615 673 6.60 0.55 12 0.35 235.00 2838.00 3320 20240508 -53.25 1250 20241031 24.16 3320 -53.25 20240508 1250 24.16 20241031 3320 -53.25 20240508 1250 24.16 20241031 3.34 N 017040 500 216 억 1709523 N N 785 N 00 N
6 20241128 120343 57 100.00 KOSPI 전기.전자 N N N N N 1559 -13 5 -0.83 223672148 144107 39.25 1530 1589 1525 2040 1101 1572 1552.13 3.94 0 18062 1643 1607 1589 1553 1535 1598 1544 217 468 500 1030 1 1 43337615 676 6.63 0.55 12 0.33 235.00 2838.00 3320 20240508 -53.04 1250 20241031 24.72 3320 -53.04 20240508 1250 24.72 20241031 3320 -53.04 20240508 1250 24.72 20241031 3.34 N 017040 500 216 억 1709523 N N 785 N 00 N
7 20241128 110347 57 100.00 KOSPI 전기.전자 N N N N N 1561 -11 5 -0.70 206670515 133183 36.28 1530 1589 1525 2040 1101 1572 1551.78 3.94 0 19188 1643 1607 1589 1553 1535 1598 1544 217 468 500 1030 1 1 43337615 677 6.64 0.55 12 0.31 235.00 2838.00 3320 20240508 -52.98 1250 20241031 24.88 3320 -52.98 20240508 1250 24.88 20241031 3320 -52.98 20240508 1250 24.88 20241031 3.34 N 017040 500 216 억 1709523 N N 785 N 00 N
8 20241128 100343 57 100.00 KOSPI 전기.전자 N N N N N 1567 -5 5 -0.32 146576809 94600 25.77 1530 1589 1525 2040 1101 1572 1549.44 3.94 0 18488 1643 1607 1589 1553 1535 1598 1544 217 468 500 1030 1 1 43337615 679 6.67 0.55 12 0.22 235.00 2838.00 3320 20240508 -52.80 1250 20241031 25.36 3320 -52.80 20240508 1250 25.36 20241031 3320 -52.80 20240508 1250 25.36 20241031 3.34 N 017040 500 216 억 1709523 N N 785 N 00 N
9 20241128 090341 57 100.00 KOSPI 전기.전자 N N N N N 1551 -21 5 -1.34 83344569 54305 14.79 1530 1563 1525 2040 1101 1572 1534.75 3.94 0 14467 1643 1607 1589 1553 1535 1598 1544 217 468 500 1030 1 1 43337615 672 6.60 0.55 12 0.13 235.00 2838.00 3320 20240508 -53.28 1250 20241031 24.08 3320 -53.28 20240508 1250 24.08 20241031 3320 -53.28 20240508 1250 24.08 20241031 3.34 N 017040 500 216 억 1709523 N N 785 N 00 N
10 20241127 160334 57 100.00 KOSPI 전기.전자 N N N N N 1572 -16 5 -1.01 586760434 366857 136.98 1593 1625 1571 2060 1112 1588 1599.43 4.17 0 -97105 1626 1606 1579 1559 1532 1617 1570 217 472 500 1040 1 1 43337615 681 6.69 0.55 12 0.85 235.00 2838.00 3320 20240508 -52.65 1250 20241031 25.76 3320 -52.65 20240508 1250 25.76 20241031 3320 -52.65 20240508 1250 25.76 20241031 3.47 N 017040 500 216 억 1808673 N N 785 N 00 N
11 20241127 150339 57 100.00 KOSPI 전기.전자 N N N N N 1578 -10 5 -0.63 566140644 353753 132.09 1593 1625 1571 2060 1112 1588 1600.38 4.17 0 -92231 1626 1606 1579 1559 1532 1617 1570 217 472 500 1040 1 1 43337615 684 6.71 0.56 12 0.82 235.00 2838.00 3320 20240508 -52.47 1250 20241031 26.24 3320 -52.47 20240508 1250 26.24 20241031 3320 -52.47 20240508 1250 26.24 20241031 3.47 N 017040 500 216 억 1808673 N N 435 N 00 N
12 20241127 140340 57 100.00 KOSPI 전기.전자 N N N N N 1588 0 3 0.00 490262919 305715 114.15 1593 1625 1588 2060 1112 1588 1603.66 4.17 0 -75334 1626 1606 1579 1559 1532 1617 1570 217 472 500 1040 1 1 43337615 688 6.76 0.56 12 0.71 235.00 2838.00 3320 20240508 -52.17 1250 20241031 27.04 3320 -52.17 20240508 1250 27.04 20241031 3320 -52.17 20240508 1250 27.04 20241031 3.47 N 017040 500 216 억 1808673 N N 435 N 00 N