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
029530/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
20241128,160420,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,37950,100,2,0.26,59819450,1584,12.40,37600,38000,37550,49200,26500,37850,37764.80,11.56,0,-286,39250,38550,38050,37350,36850,38300,37100,504,11350,5000,28000,50,1,10080029,3825,6.96,0.37,12,0.02,5455.00,103259.00,45200,20240216,-16.04,31650,20240117,19.91,45200,-16.04,20240216,31650,19.91,20240117,45200,-16.04,20240216,31650,19.91,20240117,0.11,N,029530,5000,504 억,,1164834,N,N,6,N,00,N
20241128,150428,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,37850,0,3,0.00,53789800,1425,11.16,37600,37850,37550,49200,26500,37850,37747.23,11.56,0,-322,39250,38550,38050,37350,36850,38300,37100,504,11350,5000,28000,50,1,10080029,3815,6.94,0.37,12,0.01,5455.00,103259.00,45200,20240216,-16.26,31650,20240117,19.59,45200,-16.26,20240216,31650,19.59,20240117,45200,-16.26,20240216,31650,19.59,20240117,0.11,N,029530,5000,504 억,,1164834,N,N,0,N,00,N
20241128,140429,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,37800,-50,5,-0.13,43401500,1150,9.00,37600,37800,37550,49200,26500,37850,37740.43,11.56,0,-232,39250,38550,38050,37350,36850,38300,37100,504,11350,5000,28000,50,1,10080029,3810,6.93,0.37,12,0.01,5455.00,103259.00,45200,20240216,-16.37,31650,20240117,19.43,45200,-16.37,20240216,31650,19.43,20240117,45200,-16.37,20240216,31650,19.43,20240117,0.11,N,029530,5000,504 억,,1164834,N,N,0,N,00,N
20241128,130425,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,37800,-50,5,-0.13,41098050,1089,8.53,37600,37800,37550,49200,26500,37850,37739.26,11.56,0,-200,39250,38550,38050,37350,36850,38300,37100,504,11350,5000,28000,50,1,10080029,3810,6.93,0.37,12,0.01,5455.00,103259.00,45200,20240216,-16.37,31650,20240117,19.43,45200,-16.37,20240216,31650,19.43,20240117,45200,-16.37,20240216,31650,19.43,20240117,0.11,N,029530,5000,504 억,,1164834,N,N,0,N,00,N
20241128,120429,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,37750,-100,5,-0.26,37736350,1000,7.83,37600,37800,37550,49200,26500,37850,37736.35,11.56,0,-200,39250,38550,38050,37350,36850,38300,37100,504,11350,5000,28000,50,1,10080029,3805,6.92,0.37,12,0.01,5455.00,103259.00,45200,20240216,-16.48,31650,20240117,19.27,45200,-16.48,20240216,31650,19.27,20240117,45200,-16.48,20240216,31650,19.27,20240117,0.11,N,029530,5000,504 억,,1164834,N,N,0,N,00,N
20241128,110432,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,37750,-100,5,-0.26,27766050,736,5.76,37600,37800,37550,49200,26500,37850,37725.61,11.56,0,-139,39250,38550,38050,37350,36850,38300,37100,504,11350,5000,28000,50,1,10080029,3805,6.92,0.37,12,0.01,5455.00,103259.00,45200,20240216,-16.48,31650,20240117,19.27,45200,-16.48,20240216,31650,19.27,20240117,45200,-16.48,20240216,31650,19.27,20240117,0.11,N,029530,5000,504 억,,1164834,N,N,0,N,00,N
20241128,100428,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,37800,-50,5,-0.13,11463650,304,2.38,37600,37800,37550,49200,26500,37850,37709.38,11.56,0,-83,39250,38550,38050,37350,36850,38300,37100,504,11350,5000,28000,50,1,10080029,3810,6.93,0.37,12,0.00,5455.00,103259.00,45200,20240216,-16.37,31650,20240117,19.43,45200,-16.37,20240216,31650,19.43,20240117,45200,-16.37,20240216,31650,19.43,20240117,0.11,N,029530,5000,504 억,,1164834,N,N,0,N,00,N
20241128,090426,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,37600,-250,5,-0.66,677150,18,0.14,37600,37650,37600,49200,26500,37850,37619.44,11.56,0,-4,39250,38550,38050,37350,36850,38300,37100,504,11350,5000,28000,50,1,10080029,3790,6.89,0.36,12,0.00,5455.00,103259.00,45200,20240216,-16.81,31650,20240117,18.80,45200,-16.81,20240216,31650,18.80,20240117,45200,-16.81,20240216,31650,18.80,20240117,0.11,N,029530,5000,504 억,,1164834,N,N,0,N,00,N
20241127,160417,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,37850,-450,5,-1.17,484147600,12754,84.26,38750,38750,37550,49750,26850,38300,37960.90,11.58,0,-2825,39500,38900,38400,37800,37300,38650,37550,504,11450,5000,28340,50,1,10080029,3815,6.94,0.37,12,0.13,5455.00,103259.00,45200,20240216,-16.26,31650,20240117,19.59,45200,-16.26,20240216,31650,19.59,20240117,45200,-16.26,20240216,31650,19.59,20240117,0.11,N,029530,5000,504 억,,1167259,N,N,14,N,00,N
20241127,150423,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,37800,-500,5,-1.31,458620950,12078,79.80,38750,38750,37550,49750,26850,38300,37971.60,11.58,0,-2886,39500,38900,38400,37800,37300,38650,37550,504,11450,5000,28340,50,1,10080029,3810,6.93,0.37,12,0.12,5455.00,103259.00,45200,20240216,-16.37,31650,20240117,19.43,45200,-16.37,20240216,31650,19.43,20240117,45200,-16.37,20240216,31650,19.43,20240117,0.11,N,029530,5000,504 억,,1167259,N,N,14,N,00,N
20241127,140424,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,37850,-450,5,-1.17,335786000,8825,58.30,38750,38750,37700,49750,26850,38300,38049.41,11.58,0,-2237,39500,38900,38400,37800,37300,38650,37550,504,11450,5000,28340,50,1,10080029,3815,6.94,0.37,12,0.09,5455.00,103259.00,45200,20240216,-16.26,31650,20240117,19.59,45200,-16.26,20240216,31650,19.59,20240117,45200,-16.26,20240216,31650,19.59,20240117,0.11,N,029530,5000,504 억,,1167259,N,N,14,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 160420 55 60.00 KOSPI 전기.전자 N N N Y 60 N 37950 100 2 0.26 59819450 1584 12.40 37600 38000 37550 49200 26500 37850 37764.80 11.56 0 -286 39250 38550 38050 37350 36850 38300 37100 504 11350 5000 28000 50 1 10080029 3825 6.96 0.37 12 0.02 5455.00 103259.00 45200 20240216 -16.04 31650 20240117 19.91 45200 -16.04 20240216 31650 19.91 20240117 45200 -16.04 20240216 31650 19.91 20240117 0.11 N 029530 5000 504 억 1164834 N N 6 N 00 N
3 20241128 150428 55 60.00 KOSPI 전기.전자 N N N Y 60 N 37850 0 3 0.00 53789800 1425 11.16 37600 37850 37550 49200 26500 37850 37747.23 11.56 0 -322 39250 38550 38050 37350 36850 38300 37100 504 11350 5000 28000 50 1 10080029 3815 6.94 0.37 12 0.01 5455.00 103259.00 45200 20240216 -16.26 31650 20240117 19.59 45200 -16.26 20240216 31650 19.59 20240117 45200 -16.26 20240216 31650 19.59 20240117 0.11 N 029530 5000 504 억 1164834 N N 0 N 00 N
4 20241128 140429 55 60.00 KOSPI 전기.전자 N N N Y 60 N 37800 -50 5 -0.13 43401500 1150 9.00 37600 37800 37550 49200 26500 37850 37740.43 11.56 0 -232 39250 38550 38050 37350 36850 38300 37100 504 11350 5000 28000 50 1 10080029 3810 6.93 0.37 12 0.01 5455.00 103259.00 45200 20240216 -16.37 31650 20240117 19.43 45200 -16.37 20240216 31650 19.43 20240117 45200 -16.37 20240216 31650 19.43 20240117 0.11 N 029530 5000 504 억 1164834 N N 0 N 00 N
5 20241128 130425 55 60.00 KOSPI 전기.전자 N N N Y 60 N 37800 -50 5 -0.13 41098050 1089 8.53 37600 37800 37550 49200 26500 37850 37739.26 11.56 0 -200 39250 38550 38050 37350 36850 38300 37100 504 11350 5000 28000 50 1 10080029 3810 6.93 0.37 12 0.01 5455.00 103259.00 45200 20240216 -16.37 31650 20240117 19.43 45200 -16.37 20240216 31650 19.43 20240117 45200 -16.37 20240216 31650 19.43 20240117 0.11 N 029530 5000 504 억 1164834 N N 0 N 00 N
6 20241128 120429 55 60.00 KOSPI 전기.전자 N N N Y 60 N 37750 -100 5 -0.26 37736350 1000 7.83 37600 37800 37550 49200 26500 37850 37736.35 11.56 0 -200 39250 38550 38050 37350 36850 38300 37100 504 11350 5000 28000 50 1 10080029 3805 6.92 0.37 12 0.01 5455.00 103259.00 45200 20240216 -16.48 31650 20240117 19.27 45200 -16.48 20240216 31650 19.27 20240117 45200 -16.48 20240216 31650 19.27 20240117 0.11 N 029530 5000 504 억 1164834 N N 0 N 00 N
7 20241128 110432 55 60.00 KOSPI 전기.전자 N N N Y 60 N 37750 -100 5 -0.26 27766050 736 5.76 37600 37800 37550 49200 26500 37850 37725.61 11.56 0 -139 39250 38550 38050 37350 36850 38300 37100 504 11350 5000 28000 50 1 10080029 3805 6.92 0.37 12 0.01 5455.00 103259.00 45200 20240216 -16.48 31650 20240117 19.27 45200 -16.48 20240216 31650 19.27 20240117 45200 -16.48 20240216 31650 19.27 20240117 0.11 N 029530 5000 504 억 1164834 N N 0 N 00 N
8 20241128 100428 55 60.00 KOSPI 전기.전자 N N N Y 60 N 37800 -50 5 -0.13 11463650 304 2.38 37600 37800 37550 49200 26500 37850 37709.38 11.56 0 -83 39250 38550 38050 37350 36850 38300 37100 504 11350 5000 28000 50 1 10080029 3810 6.93 0.37 12 0.00 5455.00 103259.00 45200 20240216 -16.37 31650 20240117 19.43 45200 -16.37 20240216 31650 19.43 20240117 45200 -16.37 20240216 31650 19.43 20240117 0.11 N 029530 5000 504 억 1164834 N N 0 N 00 N
9 20241128 090426 55 60.00 KOSPI 전기.전자 N N N Y 60 N 37600 -250 5 -0.66 677150 18 0.14 37600 37650 37600 49200 26500 37850 37619.44 11.56 0 -4 39250 38550 38050 37350 36850 38300 37100 504 11350 5000 28000 50 1 10080029 3790 6.89 0.36 12 0.00 5455.00 103259.00 45200 20240216 -16.81 31650 20240117 18.80 45200 -16.81 20240216 31650 18.80 20240117 45200 -16.81 20240216 31650 18.80 20240117 0.11 N 029530 5000 504 억 1164834 N N 0 N 00 N
10 20241127 160417 55 60.00 KOSPI 전기.전자 N N N Y 60 N 37850 -450 5 -1.17 484147600 12754 84.26 38750 38750 37550 49750 26850 38300 37960.90 11.58 0 -2825 39500 38900 38400 37800 37300 38650 37550 504 11450 5000 28340 50 1 10080029 3815 6.94 0.37 12 0.13 5455.00 103259.00 45200 20240216 -16.26 31650 20240117 19.59 45200 -16.26 20240216 31650 19.59 20240117 45200 -16.26 20240216 31650 19.59 20240117 0.11 N 029530 5000 504 억 1167259 N N 14 N 00 N
11 20241127 150423 55 60.00 KOSPI 전기.전자 N N N Y 60 N 37800 -500 5 -1.31 458620950 12078 79.80 38750 38750 37550 49750 26850 38300 37971.60 11.58 0 -2886 39500 38900 38400 37800 37300 38650 37550 504 11450 5000 28340 50 1 10080029 3810 6.93 0.37 12 0.12 5455.00 103259.00 45200 20240216 -16.37 31650 20240117 19.43 45200 -16.37 20240216 31650 19.43 20240117 45200 -16.37 20240216 31650 19.43 20240117 0.11 N 029530 5000 504 억 1167259 N N 14 N 00 N
12 20241127 140424 55 60.00 KOSPI 전기.전자 N N N Y 60 N 37850 -450 5 -1.17 335786000 8825 58.30 38750 38750 37700 49750 26850 38300 38049.41 11.58 0 -2237 39500 38900 38400 37800 37300 38650 37550 504 11450 5000 28340 50 1 10080029 3815 6.94 0.37 12 0.09 5455.00 103259.00 45200 20240216 -16.26 31650 20240117 19.59 45200 -16.26 20240216 31650 19.59 20240117 45200 -16.26 20240216 31650 19.59 20240117 0.11 N 029530 5000 504 억 1167259 N N 14 N 00 N