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
020760/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
20241128,160353,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,849,-3,5,-0.35,25041179,29392,221.03,858,868,849,1107,597,852,851.97,0.26,0,-180,874,863,857,846,840,860,843,258,255,500,570,1,1,51513741,437,-2.93,1.71,12,0.06,-290.00,497.00,1548,20240105,-45.16,816,20241121,4.04,1548,-45.16,20240105,816,4.04,20241121,1548,-45.16,20240105,816,4.04,20241121,0.00,N,020760,500,257 억,,135141,N,N,5,N,00,N
20241128,150400,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,854,2,2,0.23,24253094,28467,214.07,858,868,850,1107,597,852,851.97,0.26,0,140,874,863,857,846,840,860,843,258,255,500,570,1,1,51513741,440,-2.94,1.72,12,0.06,-290.00,497.00,1548,20240105,-44.83,816,20241121,4.66,1548,-44.83,20240105,816,4.66,20241121,1548,-44.83,20240105,816,4.66,20241121,0.00,N,020760,500,257 억,,135141,N,N,1,N,00,N
20241128,140401,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,853,1,2,0.12,17316593,20311,152.74,858,868,850,1107,597,852,852.57,0.26,0,190,874,863,857,846,840,860,843,258,255,500,570,1,1,51513741,439,-2.94,1.72,12,0.04,-290.00,497.00,1548,20240105,-44.90,816,20241121,4.53,1548,-44.90,20240105,816,4.53,20241121,1548,-44.90,20240105,816,4.53,20241121,0.00,N,020760,500,257 억,,135141,N,N,1,N,00,N
20241128,130357,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,858,6,2,0.70,15677243,18388,138.28,858,868,850,1107,597,852,852.58,0.26,0,190,874,863,857,846,840,860,843,258,255,500,570,1,1,51513741,442,-2.96,1.73,12,0.04,-290.00,497.00,1548,20240105,-44.57,816,20241121,5.15,1548,-44.57,20240105,816,5.15,20241121,1548,-44.57,20240105,816,5.15,20241121,0.00,N,020760,500,257 억,,135141,N,N,1,N,00,N
20241128,120400,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,853,1,2,0.12,12058816,14146,106.38,858,868,850,1107,597,852,852.45,0.26,0,155,874,863,857,846,840,860,843,258,255,500,570,1,1,51513741,439,-2.94,1.72,12,0.03,-290.00,497.00,1548,20240105,-44.90,816,20241121,4.53,1548,-44.90,20240105,816,4.53,20241121,1548,-44.90,20240105,816,4.53,20241121,0.00,N,020760,500,257 억,,135141,N,N,1,N,00,N
20241128,110404,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,852,0,3,0.00,8776615,10299,77.45,858,868,850,1107,597,852,852.18,0.26,0,-124,874,863,857,846,840,860,843,258,255,500,570,1,1,51513741,439,-2.94,1.71,12,0.02,-290.00,497.00,1548,20240105,-44.96,816,20241121,4.41,1548,-44.96,20240105,816,4.41,20241121,1548,-44.96,20240105,816,4.41,20241121,0.00,N,020760,500,257 억,,135141,N,N,1,N,00,N
20241128,100400,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,864,12,2,1.41,4315140,5054,38.01,858,868,850,1107,597,852,853.81,0.26,0,-94,874,863,857,846,840,860,843,258,255,500,570,1,1,51513741,445,-2.98,1.74,12,0.01,-290.00,497.00,1548,20240105,-44.19,816,20241121,5.88,1548,-44.19,20240105,816,5.88,20241121,1548,-44.19,20240105,816,5.88,20241121,0.00,N,020760,500,257 억,,135141,N,N,1,N,00,N
20241128,090358,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,858,6,2,0.70,858,1,0.01,858,858,858,1107,597,852,858.00,0.26,0,0,874,863,857,846,840,860,843,258,255,500,570,1,1,51513741,442,-2.96,1.73,12,0.00,-290.00,497.00,1548,20240105,-44.57,816,20241121,5.15,1548,-44.57,20240105,816,5.15,20241121,1548,-44.57,20240105,816,5.15,20241121,0.00,N,020760,500,257 억,,135141,N,N,1,N,00,N
20241127,160350,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,852,-5,5,-0.58,11386958,13298,38.45,868,868,851,1114,600,857,856.29,0.26,0,-77,864,860,856,852,848,858,850,258,257,500,580,1,1,51513741,439,-2.94,1.71,12,0.03,-290.00,497.00,1548,20240105,-44.96,816,20241121,4.41,1548,-44.96,20240105,816,4.41,20241121,1548,-44.96,20240105,816,4.41,20241121,0.00,N,020760,500,257 억,,135218,N,N,1,N,00,N
20241127,150356,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,853,-4,5,-0.47,11066530,12922,37.36,868,868,851,1114,600,857,856.41,0.26,0,228,864,860,856,852,848,858,850,258,257,500,580,1,1,51513741,439,-2.94,1.72,12,0.03,-290.00,497.00,1548,20240105,-44.90,816,20241121,4.53,1548,-44.90,20240105,816,4.53,20241121,1548,-44.90,20240105,816,4.53,20241121,0.00,N,020760,500,257 억,,135218,N,N,4,N,00,N
20241127,140356,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,852,-5,5,-0.58,7203151,8388,24.25,868,868,851,1114,600,857,858.74,0.26,0,40,864,860,856,852,848,858,850,258,257,500,580,1,1,51513741,439,-2.94,1.71,12,0.02,-290.00,497.00,1548,20240105,-44.96,816,20241121,4.41,1548,-44.96,20240105,816,4.41,20241121,1548,-44.96,20240105,816,4.41,20241121,0.00,N,020760,500,257 억,,135218,N,N,4,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 160353 57 100.00 KOSPI 전기.전자 N N N N N 849 -3 5 -0.35 25041179 29392 221.03 858 868 849 1107 597 852 851.97 0.26 0 -180 874 863 857 846 840 860 843 258 255 500 570 1 1 51513741 437 -2.93 1.71 12 0.06 -290.00 497.00 1548 20240105 -45.16 816 20241121 4.04 1548 -45.16 20240105 816 4.04 20241121 1548 -45.16 20240105 816 4.04 20241121 0.00 N 020760 500 257 억 135141 N N 5 N 00 N
3 20241128 150400 57 100.00 KOSPI 전기.전자 N N N N N 854 2 2 0.23 24253094 28467 214.07 858 868 850 1107 597 852 851.97 0.26 0 140 874 863 857 846 840 860 843 258 255 500 570 1 1 51513741 440 -2.94 1.72 12 0.06 -290.00 497.00 1548 20240105 -44.83 816 20241121 4.66 1548 -44.83 20240105 816 4.66 20241121 1548 -44.83 20240105 816 4.66 20241121 0.00 N 020760 500 257 억 135141 N N 1 N 00 N
4 20241128 140401 57 100.00 KOSPI 전기.전자 N N N N N 853 1 2 0.12 17316593 20311 152.74 858 868 850 1107 597 852 852.57 0.26 0 190 874 863 857 846 840 860 843 258 255 500 570 1 1 51513741 439 -2.94 1.72 12 0.04 -290.00 497.00 1548 20240105 -44.90 816 20241121 4.53 1548 -44.90 20240105 816 4.53 20241121 1548 -44.90 20240105 816 4.53 20241121 0.00 N 020760 500 257 억 135141 N N 1 N 00 N
5 20241128 130357 57 100.00 KOSPI 전기.전자 N N N N N 858 6 2 0.70 15677243 18388 138.28 858 868 850 1107 597 852 852.58 0.26 0 190 874 863 857 846 840 860 843 258 255 500 570 1 1 51513741 442 -2.96 1.73 12 0.04 -290.00 497.00 1548 20240105 -44.57 816 20241121 5.15 1548 -44.57 20240105 816 5.15 20241121 1548 -44.57 20240105 816 5.15 20241121 0.00 N 020760 500 257 억 135141 N N 1 N 00 N
6 20241128 120400 57 100.00 KOSPI 전기.전자 N N N N N 853 1 2 0.12 12058816 14146 106.38 858 868 850 1107 597 852 852.45 0.26 0 155 874 863 857 846 840 860 843 258 255 500 570 1 1 51513741 439 -2.94 1.72 12 0.03 -290.00 497.00 1548 20240105 -44.90 816 20241121 4.53 1548 -44.90 20240105 816 4.53 20241121 1548 -44.90 20240105 816 4.53 20241121 0.00 N 020760 500 257 억 135141 N N 1 N 00 N
7 20241128 110404 57 100.00 KOSPI 전기.전자 N N N N N 852 0 3 0.00 8776615 10299 77.45 858 868 850 1107 597 852 852.18 0.26 0 -124 874 863 857 846 840 860 843 258 255 500 570 1 1 51513741 439 -2.94 1.71 12 0.02 -290.00 497.00 1548 20240105 -44.96 816 20241121 4.41 1548 -44.96 20240105 816 4.41 20241121 1548 -44.96 20240105 816 4.41 20241121 0.00 N 020760 500 257 억 135141 N N 1 N 00 N
8 20241128 100400 57 100.00 KOSPI 전기.전자 N N N N N 864 12 2 1.41 4315140 5054 38.01 858 868 850 1107 597 852 853.81 0.26 0 -94 874 863 857 846 840 860 843 258 255 500 570 1 1 51513741 445 -2.98 1.74 12 0.01 -290.00 497.00 1548 20240105 -44.19 816 20241121 5.88 1548 -44.19 20240105 816 5.88 20241121 1548 -44.19 20240105 816 5.88 20241121 0.00 N 020760 500 257 억 135141 N N 1 N 00 N
9 20241128 090358 57 100.00 KOSPI 전기.전자 N N N N N 858 6 2 0.70 858 1 0.01 858 858 858 1107 597 852 858.00 0.26 0 0 874 863 857 846 840 860 843 258 255 500 570 1 1 51513741 442 -2.96 1.73 12 0.00 -290.00 497.00 1548 20240105 -44.57 816 20241121 5.15 1548 -44.57 20240105 816 5.15 20241121 1548 -44.57 20240105 816 5.15 20241121 0.00 N 020760 500 257 억 135141 N N 1 N 00 N
10 20241127 160350 57 100.00 KOSPI 전기.전자 N N N N N 852 -5 5 -0.58 11386958 13298 38.45 868 868 851 1114 600 857 856.29 0.26 0 -77 864 860 856 852 848 858 850 258 257 500 580 1 1 51513741 439 -2.94 1.71 12 0.03 -290.00 497.00 1548 20240105 -44.96 816 20241121 4.41 1548 -44.96 20240105 816 4.41 20241121 1548 -44.96 20240105 816 4.41 20241121 0.00 N 020760 500 257 억 135218 N N 1 N 00 N
11 20241127 150356 57 100.00 KOSPI 전기.전자 N N N N N 853 -4 5 -0.47 11066530 12922 37.36 868 868 851 1114 600 857 856.41 0.26 0 228 864 860 856 852 848 858 850 258 257 500 580 1 1 51513741 439 -2.94 1.72 12 0.03 -290.00 497.00 1548 20240105 -44.90 816 20241121 4.53 1548 -44.90 20240105 816 4.53 20241121 1548 -44.90 20240105 816 4.53 20241121 0.00 N 020760 500 257 억 135218 N N 4 N 00 N
12 20241127 140356 57 100.00 KOSPI 전기.전자 N N N N N 852 -5 5 -0.58 7203151 8388 24.25 868 868 851 1114 600 857 858.74 0.26 0 40 864 860 856 852 848 858 850 258 257 500 580 1 1 51513741 439 -2.94 1.71 12 0.02 -290.00 497.00 1548 20240105 -44.96 816 20241121 4.41 1548 -44.96 20240105 816 4.41 20241121 1548 -44.96 20240105 816 4.41 20241121 0.00 N 020760 500 257 억 135218 N N 4 N 00 N