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
062040/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
20241128,160630,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,60700,3000,2,5.20,58050148700,967089,175.70,57100,61800,56600,75000,40400,57700,60024.37,7.63,0,-42865,60233,58966,57433,56166,54633,59600,56800,152,17300,500,40390,100,1,30445200,18480,6.89,2.31,12,3.18,8810.00,26290.00,69200,20241112,-12.28,28050,20240909,116.40,69200,-12.28,20241112,28050,116.40,20240909,69200,-12.28,20241112,28050,116.40,20240909,0.79,N,062040,500,152 억,,2322683,N,N,6,N,00,N
20241128,150640,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,61000,3300,2,5.72,55189829000,920057,167.15,57100,61800,56600,75000,40400,57700,59985.32,7.63,0,-34085,60233,58966,57433,56166,54633,59600,56800,152,17300,500,40390,100,1,30445200,18572,6.92,2.32,12,3.02,8810.00,26290.00,69200,20241112,-11.85,28050,20240909,117.47,69200,-11.85,20241112,28050,117.47,20240909,69200,-11.85,20241112,28050,117.47,20240909,0.79,N,062040,500,152 억,,2322683,N,N,40,N,00,N
20241128,140639,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,59600,1900,2,3.29,50382387700,840023,152.61,57100,61800,56600,75000,40400,57700,59977.49,7.63,0,-9559,60233,58966,57433,56166,54633,59600,56800,152,17300,500,40390,100,1,30445200,18145,6.77,2.27,12,2.76,8810.00,26290.00,69200,20241112,-13.87,28050,20240909,112.48,69200,-13.87,20241112,28050,112.48,20240909,69200,-13.87,20241112,28050,112.48,20240909,0.79,N,062040,500,152 억,,2322683,N,N,40,N,00,N
20241128,130637,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,59300,1600,2,2.77,45295688500,755412,137.24,57100,61800,56600,75000,40400,57700,59961.68,7.63,0,6523,60233,58966,57433,56166,54633,59600,56800,152,17300,500,40390,100,1,30445200,18054,6.73,2.26,12,2.48,8810.00,26290.00,69200,20241112,-14.31,28050,20240909,111.41,69200,-14.31,20241112,28050,111.41,20240909,69200,-14.31,20241112,28050,111.41,20240909,0.79,N,062040,500,152 억,,2322683,N,N,40,N,00,N
20241128,120641,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,60900,3200,2,5.55,39794357700,663779,120.59,57100,61800,56600,75000,40400,57700,59951.34,7.63,0,24231,60233,58966,57433,56166,54633,59600,56800,152,17300,500,40390,100,1,30445200,18541,6.91,2.32,12,2.18,8810.00,26290.00,69200,20241112,-11.99,28050,20240909,117.11,69200,-11.99,20241112,28050,117.11,20240909,69200,-11.99,20241112,28050,117.11,20240909,0.79,N,062040,500,152 억,,2322683,N,N,40,N,00,N
20241128,110643,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,59900,2200,2,3.81,34329824400,573539,104.20,57100,61800,56600,75000,40400,57700,59856.26,7.63,0,31917,60233,58966,57433,56166,54633,59600,56800,152,17300,500,40390,100,1,30445200,18237,6.80,2.28,12,1.88,8810.00,26290.00,69200,20241112,-13.44,28050,20240909,113.55,69200,-13.44,20241112,28050,113.55,20240909,69200,-13.44,20241112,28050,113.55,20240909,0.79,N,062040,500,152 억,,2322683,N,N,40,N,00,N
20241128,100641,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,61300,3600,2,6.24,20526410600,345612,62.79,57100,61300,56600,75000,40400,57700,59391.66,7.63,0,41421,60233,58966,57433,56166,54633,59600,56800,152,17300,500,40390,100,1,30445200,18663,6.96,2.33,12,1.14,8810.00,26290.00,69200,20241112,-11.42,28050,20240909,118.54,69200,-11.42,20241112,28050,118.54,20240909,69200,-11.42,20241112,28050,118.54,20240909,0.79,N,062040,500,152 억,,2322683,N,N,40,N,00,N
20241128,090639,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,57700,0,3,0.00,1250394400,21762,3.95,57100,58200,56600,75000,40400,57700,57457.30,7.63,0,-2509,60233,58966,57433,56166,54633,59600,56800,152,17300,500,40390,100,1,30445200,17567,6.55,2.19,12,0.07,8810.00,26290.00,69200,20241112,-16.62,28050,20240909,105.70,69200,-16.62,20241112,28050,105.70,20240909,69200,-16.62,20241112,28050,105.70,20240909,0.79,N,062040,500,152 억,,2322683,N,N,40,N,00,N
20241127,160624,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,57700,2700,2,4.91,31201836700,542848,77.76,56100,58700,55900,71500,38500,55000,57477.92,7.59,0,33391,62933,58966,56733,52766,50533,57850,51650,152,16500,500,38500,100,1,30445200,17567,6.55,2.19,12,1.78,8810.00,26290.00,69200,20241112,-16.62,28050,20240909,105.70,69200,-16.62,20241112,28050,105.70,20240909,69200,-16.62,20241112,28050,105.70,20240909,0.76,N,062040,500,152 억,,2309935,N,N,40,N,00,N
20241127,150636,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,57300,2300,2,4.18,30055593000,522951,74.91,56100,58700,55900,71500,38500,55000,57473.06,7.59,0,35870,62933,58966,56733,52766,50533,57850,51650,152,16500,500,38500,100,1,30445200,17445,6.50,2.18,12,1.72,8810.00,26290.00,69200,20241112,-17.20,28050,20240909,104.28,69200,-17.20,20241112,28050,104.28,20240909,69200,-17.20,20241112,28050,104.28,20240909,0.76,N,062040,500,152 억,,2309935,N,N,94,N,00,N
20241127,140636,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,57800,2800,2,5.09,27408271400,476876,68.31,56100,58700,55900,71500,38500,55000,57474.63,7.59,0,36103,62933,58966,56733,52766,50533,57850,51650,152,16500,500,38500,100,1,30445200,17597,6.56,2.20,12,1.57,8810.00,26290.00,69200,20241112,-16.47,28050,20240909,106.06,69200,-16.47,20241112,28050,106.06,20240909,69200,-16.47,20241112,28050,106.06,20240909,0.76,N,062040,500,152 억,,2309935,N,N,94,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 160630 55 60.00 KOSPI 전기.전자 N N N Y 60 N 60700 3000 2 5.20 58050148700 967089 175.70 57100 61800 56600 75000 40400 57700 60024.37 7.63 0 -42865 60233 58966 57433 56166 54633 59600 56800 152 17300 500 40390 100 1 30445200 18480 6.89 2.31 12 3.18 8810.00 26290.00 69200 20241112 -12.28 28050 20240909 116.40 69200 -12.28 20241112 28050 116.40 20240909 69200 -12.28 20241112 28050 116.40 20240909 0.79 N 062040 500 152 억 2322683 N N 6 N 00 N
3 20241128 150640 55 60.00 KOSPI 전기.전자 N N N Y 60 N 61000 3300 2 5.72 55189829000 920057 167.15 57100 61800 56600 75000 40400 57700 59985.32 7.63 0 -34085 60233 58966 57433 56166 54633 59600 56800 152 17300 500 40390 100 1 30445200 18572 6.92 2.32 12 3.02 8810.00 26290.00 69200 20241112 -11.85 28050 20240909 117.47 69200 -11.85 20241112 28050 117.47 20240909 69200 -11.85 20241112 28050 117.47 20240909 0.79 N 062040 500 152 억 2322683 N N 40 N 00 N
4 20241128 140639 55 60.00 KOSPI 전기.전자 N N N Y 60 N 59600 1900 2 3.29 50382387700 840023 152.61 57100 61800 56600 75000 40400 57700 59977.49 7.63 0 -9559 60233 58966 57433 56166 54633 59600 56800 152 17300 500 40390 100 1 30445200 18145 6.77 2.27 12 2.76 8810.00 26290.00 69200 20241112 -13.87 28050 20240909 112.48 69200 -13.87 20241112 28050 112.48 20240909 69200 -13.87 20241112 28050 112.48 20240909 0.79 N 062040 500 152 억 2322683 N N 40 N 00 N
5 20241128 130637 55 60.00 KOSPI 전기.전자 N N N Y 60 N 59300 1600 2 2.77 45295688500 755412 137.24 57100 61800 56600 75000 40400 57700 59961.68 7.63 0 6523 60233 58966 57433 56166 54633 59600 56800 152 17300 500 40390 100 1 30445200 18054 6.73 2.26 12 2.48 8810.00 26290.00 69200 20241112 -14.31 28050 20240909 111.41 69200 -14.31 20241112 28050 111.41 20240909 69200 -14.31 20241112 28050 111.41 20240909 0.79 N 062040 500 152 억 2322683 N N 40 N 00 N
6 20241128 120641 55 60.00 KOSPI 전기.전자 N N N Y 60 N 60900 3200 2 5.55 39794357700 663779 120.59 57100 61800 56600 75000 40400 57700 59951.34 7.63 0 24231 60233 58966 57433 56166 54633 59600 56800 152 17300 500 40390 100 1 30445200 18541 6.91 2.32 12 2.18 8810.00 26290.00 69200 20241112 -11.99 28050 20240909 117.11 69200 -11.99 20241112 28050 117.11 20240909 69200 -11.99 20241112 28050 117.11 20240909 0.79 N 062040 500 152 억 2322683 N N 40 N 00 N
7 20241128 110643 55 60.00 KOSPI 전기.전자 N N N Y 60 N 59900 2200 2 3.81 34329824400 573539 104.20 57100 61800 56600 75000 40400 57700 59856.26 7.63 0 31917 60233 58966 57433 56166 54633 59600 56800 152 17300 500 40390 100 1 30445200 18237 6.80 2.28 12 1.88 8810.00 26290.00 69200 20241112 -13.44 28050 20240909 113.55 69200 -13.44 20241112 28050 113.55 20240909 69200 -13.44 20241112 28050 113.55 20240909 0.79 N 062040 500 152 억 2322683 N N 40 N 00 N
8 20241128 100641 55 60.00 KOSPI 전기.전자 N N N Y 60 N 61300 3600 2 6.24 20526410600 345612 62.79 57100 61300 56600 75000 40400 57700 59391.66 7.63 0 41421 60233 58966 57433 56166 54633 59600 56800 152 17300 500 40390 100 1 30445200 18663 6.96 2.33 12 1.14 8810.00 26290.00 69200 20241112 -11.42 28050 20240909 118.54 69200 -11.42 20241112 28050 118.54 20240909 69200 -11.42 20241112 28050 118.54 20240909 0.79 N 062040 500 152 억 2322683 N N 40 N 00 N
9 20241128 090639 55 60.00 KOSPI 전기.전자 N N N Y 60 N 57700 0 3 0.00 1250394400 21762 3.95 57100 58200 56600 75000 40400 57700 57457.30 7.63 0 -2509 60233 58966 57433 56166 54633 59600 56800 152 17300 500 40390 100 1 30445200 17567 6.55 2.19 12 0.07 8810.00 26290.00 69200 20241112 -16.62 28050 20240909 105.70 69200 -16.62 20241112 28050 105.70 20240909 69200 -16.62 20241112 28050 105.70 20240909 0.79 N 062040 500 152 억 2322683 N N 40 N 00 N
10 20241127 160624 55 60.00 KOSPI 전기.전자 N N N Y 60 N 57700 2700 2 4.91 31201836700 542848 77.76 56100 58700 55900 71500 38500 55000 57477.92 7.59 0 33391 62933 58966 56733 52766 50533 57850 51650 152 16500 500 38500 100 1 30445200 17567 6.55 2.19 12 1.78 8810.00 26290.00 69200 20241112 -16.62 28050 20240909 105.70 69200 -16.62 20241112 28050 105.70 20240909 69200 -16.62 20241112 28050 105.70 20240909 0.76 N 062040 500 152 억 2309935 N N 40 N 00 N
11 20241127 150636 55 60.00 KOSPI 전기.전자 N N N Y 60 N 57300 2300 2 4.18 30055593000 522951 74.91 56100 58700 55900 71500 38500 55000 57473.06 7.59 0 35870 62933 58966 56733 52766 50533 57850 51650 152 16500 500 38500 100 1 30445200 17445 6.50 2.18 12 1.72 8810.00 26290.00 69200 20241112 -17.20 28050 20240909 104.28 69200 -17.20 20241112 28050 104.28 20240909 69200 -17.20 20241112 28050 104.28 20240909 0.76 N 062040 500 152 억 2309935 N N 94 N 00 N
12 20241127 140636 55 60.00 KOSPI 전기.전자 N N N Y 60 N 57800 2800 2 5.09 27408271400 476876 68.31 56100 58700 55900 71500 38500 55000 57474.63 7.59 0 36103 62933 58966 56733 52766 50533 57850 51650 152 16500 500 38500 100 1 30445200 17597 6.56 2.20 12 1.57 8810.00 26290.00 69200 20241112 -16.47 28050 20240909 106.06 69200 -16.47 20241112 28050 106.06 20240909 69200 -16.47 20241112 28050 106.06 20240909 0.76 N 062040 500 152 억 2309935 N N 94 N 00 N