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
020150/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
20241128,160351,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,25800,750,2,2.99,4223860100,164649,75.71,25100,26200,25100,32550,17550,25050,25653.65,9.32,0,46453,26916,25982,25466,24532,24016,25725,24275,231,7500,500,18530,50,1,46110835,11897,-36.54,0.83,12,0.36,-706.00,31088.00,59200,20240618,-56.42,24950,20241127,3.41,59200,-56.42,20240618,24950,3.41,20241127,59200,-56.42,20240618,24950,3.41,20241127,1.27,N,020150,500,230 억,,4297577,N,N,769,N,00,N
20241128,150359,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,25800,750,2,2.99,3952703900,154154,70.88,25100,26200,25100,32550,17550,25050,25641.29,9.32,0,40909,26916,25982,25466,24532,24016,25725,24275,231,7500,500,18530,50,1,46110835,11897,-36.54,0.83,12,0.33,-706.00,31088.00,59200,20240618,-56.42,24950,20241127,3.41,59200,-56.42,20240618,24950,3.41,20241127,59200,-56.42,20240618,24950,3.41,20241127,1.27,N,020150,500,230 억,,4297577,N,N,823,N,00,N
20241128,140400,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,26100,1050,2,4.19,3523819650,137634,63.28,25100,26200,25100,32550,17550,25050,25602.85,9.32,0,37178,26916,25982,25466,24532,24016,25725,24275,231,7500,500,18530,50,1,46110835,12035,-36.97,0.84,12,0.30,-706.00,31088.00,59200,20240618,-55.91,24950,20241127,4.61,59200,-55.91,20240618,24950,4.61,20241127,59200,-55.91,20240618,24950,4.61,20241127,1.27,N,020150,500,230 억,,4297577,N,N,823,N,00,N
20241128,130356,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,25850,800,2,3.19,2638549650,103508,47.59,25100,26000,25100,32550,17550,25050,25491.29,9.32,0,23220,26916,25982,25466,24532,24016,25725,24275,231,7500,500,18530,50,1,46110835,11920,-36.61,0.83,12,0.22,-706.00,31088.00,59200,20240618,-56.33,24950,20241127,3.61,59200,-56.33,20240618,24950,3.61,20241127,59200,-56.33,20240618,24950,3.61,20241127,1.27,N,020150,500,230 억,,4297577,N,N,823,N,00,N
20241128,120359,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,25750,700,2,2.79,1964372900,77463,35.62,25100,25900,25100,32550,17550,25050,25358.88,9.32,0,21487,26916,25982,25466,24532,24016,25725,24275,231,7500,500,18530,50,1,46110835,11874,-36.47,0.83,12,0.17,-706.00,31088.00,59200,20240618,-56.50,24950,20241127,3.21,59200,-56.50,20240618,24950,3.21,20241127,59200,-56.50,20240618,24950,3.21,20241127,1.27,N,020150,500,230 억,,4297577,N,N,823,N,00,N
20241128,110402,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,25200,150,2,0.60,1250053350,49509,22.76,25100,25500,25100,32550,17550,25050,25249.04,9.32,0,11359,26916,25982,25466,24532,24016,25725,24275,231,7500,500,18530,50,1,46110835,11620,-35.69,0.81,12,0.11,-706.00,31088.00,59200,20240618,-57.43,24950,20241127,1.00,59200,-57.43,20240618,24950,1.00,20241127,59200,-57.43,20240618,24950,1.00,20241127,1.27,N,020150,500,230 억,,4297577,N,N,823,N,00,N
20241128,100358,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,25200,150,2,0.60,861844100,34118,15.69,25100,25500,25100,32550,17550,25050,25260.72,9.32,0,8413,26916,25982,25466,24532,24016,25725,24275,231,7500,500,18530,50,1,46110835,11620,-35.69,0.81,12,0.07,-706.00,31088.00,59200,20240618,-57.43,24950,20241127,1.00,59200,-57.43,20240618,24950,1.00,20241127,59200,-57.43,20240618,24950,1.00,20241127,1.27,N,020150,500,230 억,,4297577,N,N,823,N,00,N
20241128,090356,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,25350,300,2,1.20,157744450,6257,2.88,25100,25500,25100,32550,17550,25050,25211.03,9.32,0,1552,26916,25982,25466,24532,24016,25725,24275,231,7500,500,18530,50,1,46110835,11689,-35.91,0.82,12,0.01,-706.00,31088.00,59200,20240618,-57.18,24950,20241127,1.60,59200,-57.18,20240618,24950,1.60,20241127,59200,-57.18,20240618,24950,1.60,20241127,1.27,N,020150,500,230 억,,4297577,N,N,823,N,00,N
20241127,160348,55,30.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,25050,-900,5,-3.47,5424440550,211935,97.14,26350,26400,24950,33700,18200,25950,25599.67,9.29,0,13230,28150,27050,26450,25350,24750,26750,25050,231,7750,500,19200,50,1,46110835,11551,-35.48,0.81,12,0.46,-706.00,31088.00,59200,20240618,-57.69,24950,20241127,0.40,59200,-57.69,20240618,24950,0.40,20241127,59200,-57.69,20240618,24950,0.40,20241127,1.24,N,020150,500,230 억,,4282794,N,N,823,N,00,N
20241127,150354,55,30.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,25300,-650,5,-2.50,4314572650,167696,76.86,26350,26400,25200,33700,18200,25950,25728.54,9.29,0,2975,28150,27050,26450,25350,24750,26750,25050,231,7750,500,19200,50,1,46110835,11666,-35.84,0.81,12,0.36,-706.00,31088.00,59200,20240618,-57.26,25200,20241127,0.40,59200,-57.26,20240618,25200,0.40,20241127,59200,-57.26,20240618,25200,0.40,20241127,1.24,N,020150,500,230 억,,4282794,N,N,1113,N,00,N
20241127,140354,55,30.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,25600,-350,5,-1.35,3139270200,121488,55.68,26350,26400,25500,33700,18200,25950,25840.17,9.29,0,967,28150,27050,26450,25350,24750,26750,25050,231,7750,500,19200,50,1,46110835,11804,-36.26,0.82,12,0.26,-706.00,31088.00,59200,20240618,-56.76,25500,20241127,0.39,59200,-56.76,20240618,25500,0.39,20241127,59200,-56.76,20240618,25500,0.39,20241127,1.24,N,020150,500,230 억,,4282794,N,N,1113,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 160351 55 30.00 KOSPI 전기.전자 N N N Y 40 N 25800 750 2 2.99 4223860100 164649 75.71 25100 26200 25100 32550 17550 25050 25653.65 9.32 0 46453 26916 25982 25466 24532 24016 25725 24275 231 7500 500 18530 50 1 46110835 11897 -36.54 0.83 12 0.36 -706.00 31088.00 59200 20240618 -56.42 24950 20241127 3.41 59200 -56.42 20240618 24950 3.41 20241127 59200 -56.42 20240618 24950 3.41 20241127 1.27 N 020150 500 230 억 4297577 N N 769 N 00 N
3 20241128 150359 55 30.00 KOSPI 전기.전자 N N N Y 40 N 25800 750 2 2.99 3952703900 154154 70.88 25100 26200 25100 32550 17550 25050 25641.29 9.32 0 40909 26916 25982 25466 24532 24016 25725 24275 231 7500 500 18530 50 1 46110835 11897 -36.54 0.83 12 0.33 -706.00 31088.00 59200 20240618 -56.42 24950 20241127 3.41 59200 -56.42 20240618 24950 3.41 20241127 59200 -56.42 20240618 24950 3.41 20241127 1.27 N 020150 500 230 억 4297577 N N 823 N 00 N
4 20241128 140400 55 30.00 KOSPI 전기.전자 N N N Y 40 N 26100 1050 2 4.19 3523819650 137634 63.28 25100 26200 25100 32550 17550 25050 25602.85 9.32 0 37178 26916 25982 25466 24532 24016 25725 24275 231 7500 500 18530 50 1 46110835 12035 -36.97 0.84 12 0.30 -706.00 31088.00 59200 20240618 -55.91 24950 20241127 4.61 59200 -55.91 20240618 24950 4.61 20241127 59200 -55.91 20240618 24950 4.61 20241127 1.27 N 020150 500 230 억 4297577 N N 823 N 00 N
5 20241128 130356 55 30.00 KOSPI 전기.전자 N N N Y 40 N 25850 800 2 3.19 2638549650 103508 47.59 25100 26000 25100 32550 17550 25050 25491.29 9.32 0 23220 26916 25982 25466 24532 24016 25725 24275 231 7500 500 18530 50 1 46110835 11920 -36.61 0.83 12 0.22 -706.00 31088.00 59200 20240618 -56.33 24950 20241127 3.61 59200 -56.33 20240618 24950 3.61 20241127 59200 -56.33 20240618 24950 3.61 20241127 1.27 N 020150 500 230 억 4297577 N N 823 N 00 N
6 20241128 120359 55 30.00 KOSPI 전기.전자 N N N Y 40 N 25750 700 2 2.79 1964372900 77463 35.62 25100 25900 25100 32550 17550 25050 25358.88 9.32 0 21487 26916 25982 25466 24532 24016 25725 24275 231 7500 500 18530 50 1 46110835 11874 -36.47 0.83 12 0.17 -706.00 31088.00 59200 20240618 -56.50 24950 20241127 3.21 59200 -56.50 20240618 24950 3.21 20241127 59200 -56.50 20240618 24950 3.21 20241127 1.27 N 020150 500 230 억 4297577 N N 823 N 00 N
7 20241128 110402 55 30.00 KOSPI 전기.전자 N N N Y 40 N 25200 150 2 0.60 1250053350 49509 22.76 25100 25500 25100 32550 17550 25050 25249.04 9.32 0 11359 26916 25982 25466 24532 24016 25725 24275 231 7500 500 18530 50 1 46110835 11620 -35.69 0.81 12 0.11 -706.00 31088.00 59200 20240618 -57.43 24950 20241127 1.00 59200 -57.43 20240618 24950 1.00 20241127 59200 -57.43 20240618 24950 1.00 20241127 1.27 N 020150 500 230 억 4297577 N N 823 N 00 N
8 20241128 100358 55 30.00 KOSPI 전기.전자 N N N Y 40 N 25200 150 2 0.60 861844100 34118 15.69 25100 25500 25100 32550 17550 25050 25260.72 9.32 0 8413 26916 25982 25466 24532 24016 25725 24275 231 7500 500 18530 50 1 46110835 11620 -35.69 0.81 12 0.07 -706.00 31088.00 59200 20240618 -57.43 24950 20241127 1.00 59200 -57.43 20240618 24950 1.00 20241127 59200 -57.43 20240618 24950 1.00 20241127 1.27 N 020150 500 230 억 4297577 N N 823 N 00 N
9 20241128 090356 55 30.00 KOSPI 전기.전자 N N N Y 40 N 25350 300 2 1.20 157744450 6257 2.88 25100 25500 25100 32550 17550 25050 25211.03 9.32 0 1552 26916 25982 25466 24532 24016 25725 24275 231 7500 500 18530 50 1 46110835 11689 -35.91 0.82 12 0.01 -706.00 31088.00 59200 20240618 -57.18 24950 20241127 1.60 59200 -57.18 20240618 24950 1.60 20241127 59200 -57.18 20240618 24950 1.60 20241127 1.27 N 020150 500 230 억 4297577 N N 823 N 00 N
10 20241127 160348 55 30.00 KOSPI 신저가 전기.전자 N N N Y 40 N 25050 -900 5 -3.47 5424440550 211935 97.14 26350 26400 24950 33700 18200 25950 25599.67 9.29 0 13230 28150 27050 26450 25350 24750 26750 25050 231 7750 500 19200 50 1 46110835 11551 -35.48 0.81 12 0.46 -706.00 31088.00 59200 20240618 -57.69 24950 20241127 0.40 59200 -57.69 20240618 24950 0.40 20241127 59200 -57.69 20240618 24950 0.40 20241127 1.24 N 020150 500 230 억 4282794 N N 823 N 00 N
11 20241127 150354 55 30.00 KOSPI 신저가 전기.전자 N N N Y 40 N 25300 -650 5 -2.50 4314572650 167696 76.86 26350 26400 25200 33700 18200 25950 25728.54 9.29 0 2975 28150 27050 26450 25350 24750 26750 25050 231 7750 500 19200 50 1 46110835 11666 -35.84 0.81 12 0.36 -706.00 31088.00 59200 20240618 -57.26 25200 20241127 0.40 59200 -57.26 20240618 25200 0.40 20241127 59200 -57.26 20240618 25200 0.40 20241127 1.24 N 020150 500 230 억 4282794 N N 1113 N 00 N
12 20241127 140354 55 30.00 KOSPI 신저가 전기.전자 N N N Y 40 N 25600 -350 5 -1.35 3139270200 121488 55.68 26350 26400 25500 33700 18200 25950 25840.17 9.29 0 967 28150 27050 26450 25350 24750 26750 25050 231 7750 500 19200 50 1 46110835 11804 -36.26 0.82 12 0.26 -706.00 31088.00 59200 20240618 -56.76 25500 20241127 0.39 59200 -56.76 20240618 25500 0.39 20241127 59200 -56.76 20240618 25500 0.39 20241127 1.24 N 020150 500 230 억 4282794 N N 1113 N 00 N