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
092220/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
20241128,160801,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,807,-10,5,-1.22,357608359,439480,65.02,817,822,807,1062,572,817,813.74,2.38,0,-26115,845,831,824,810,803,827,806,1004,245,500,600,1,1,200763141,1620,-3.74,0.46,12,0.22,-216.00,1738.00,1943,20240109,-58.47,769,20241115,4.94,1943,-58.47,20240109,769,4.94,20241115,1943,-58.47,20240109,769,4.94,20241115,3.05,N,092220,500,1003 억,,4769056,N,N,24,N,00,N
20241128,150817,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,814,-3,5,-0.37,301279233,369759,54.70,817,822,810,1062,572,817,814.80,2.38,0,1902,845,831,824,810,803,827,806,1004,245,500,600,1,1,200763141,1634,-3.77,0.47,12,0.18,-216.00,1738.00,1943,20240109,-58.11,769,20241115,5.85,1943,-58.11,20240109,769,5.85,20241115,1943,-58.11,20240109,769,5.85,20241115,3.05,N,092220,500,1003 억,,4769056,N,N,15,N,00,N
20241128,140813,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,815,-2,5,-0.24,229848439,281784,41.69,817,822,811,1062,572,817,815.69,2.38,0,-18210,845,831,824,810,803,827,806,1004,245,500,600,1,1,200763141,1636,-3.77,0.47,12,0.14,-216.00,1738.00,1943,20240109,-58.05,769,20241115,5.98,1943,-58.05,20240109,769,5.98,20241115,1943,-58.05,20240109,769,5.98,20241115,3.05,N,092220,500,1003 억,,4769056,N,N,15,N,00,N
20241128,130812,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,814,-3,5,-0.37,202032492,247617,36.63,817,822,811,1062,572,817,815.91,2.38,0,-2396,845,831,824,810,803,827,806,1004,245,500,600,1,1,200763141,1634,-3.77,0.47,12,0.12,-216.00,1738.00,1943,20240109,-58.11,769,20241115,5.85,1943,-58.11,20240109,769,5.85,20241115,1943,-58.11,20240109,769,5.85,20241115,3.05,N,092220,500,1003 억,,4769056,N,N,15,N,00,N
20241128,120815,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,817,0,3,0.00,161080018,197343,29.19,817,822,811,1062,572,817,816.24,2.38,0,2400,845,831,824,810,803,827,806,1004,245,500,600,1,1,200763141,1640,-3.78,0.47,12,0.10,-216.00,1738.00,1943,20240109,-57.95,769,20241115,6.24,1943,-57.95,20240109,769,6.24,20241115,1943,-57.95,20240109,769,6.24,20241115,3.05,N,092220,500,1003 억,,4769056,N,N,15,N,00,N
20241128,110818,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,818,1,2,0.12,139590313,170989,25.30,817,822,811,1062,572,817,816.37,2.38,0,7482,845,831,824,810,803,827,806,1004,245,500,600,1,1,200763141,1642,-3.79,0.47,12,0.09,-216.00,1738.00,1943,20240109,-57.90,769,20241115,6.37,1943,-57.90,20240109,769,6.37,20241115,1943,-57.90,20240109,769,6.37,20241115,3.05,N,092220,500,1003 억,,4769056,N,N,15,N,00,N
20241128,100815,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,818,1,2,0.12,105482106,129312,19.13,817,822,811,1062,572,817,815.72,2.38,0,468,845,831,824,810,803,827,806,1004,245,500,600,1,1,200763141,1642,-3.79,0.47,12,0.06,-216.00,1738.00,1943,20240109,-57.90,769,20241115,6.37,1943,-57.90,20240109,769,6.37,20241115,1943,-57.90,20240109,769,6.37,20241115,3.05,N,092220,500,1003 억,,4769056,N,N,15,N,00,N
20241128,090812,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,815,-2,5,-0.24,8447634,10378,1.54,817,820,813,1062,572,817,813.97,2.38,0,192,845,831,824,810,803,827,806,1004,245,500,600,1,1,200763141,1636,-3.77,0.47,12,0.01,-216.00,1738.00,1943,20240109,-58.05,769,20241115,5.98,1943,-58.05,20240109,769,5.98,20241115,1943,-58.05,20240109,769,5.98,20241115,3.05,N,092220,500,1003 억,,4769056,N,N,15,N,00,N
20241127,160754,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,817,-21,5,-2.51,549696095,668574,165.82,837,838,817,1089,587,838,822.21,2.50,0,-258728,850,843,833,826,816,847,830,1004,251,500,620,1,1,200763141,1640,-3.78,0.47,12,0.33,-216.00,1738.00,1943,20240109,-57.95,769,20241115,6.24,1943,-57.95,20240109,769,6.24,20241115,1943,-57.95,20240109,769,6.24,20241115,3.06,N,092220,500,1003 억,,5027200,N,N,15,N,00,N
20241127,150808,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,820,-18,5,-2.15,499502916,607182,150.59,837,838,818,1089,587,838,822.66,2.50,0,-246446,850,843,833,826,816,847,830,1004,251,500,620,1,1,200763141,1646,-3.80,0.47,12,0.30,-216.00,1738.00,1943,20240109,-57.80,769,20241115,6.63,1943,-57.80,20240109,769,6.63,20241115,1943,-57.80,20240109,769,6.63,20241115,3.06,N,092220,500,1003 억,,5027200,N,N,16,N,00,N
20241127,140809,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,820,-18,5,-2.15,419412581,509404,126.34,837,838,818,1089,587,838,823.34,2.50,0,-199820,850,843,833,826,816,847,830,1004,251,500,620,1,1,200763141,1646,-3.80,0.47,12,0.25,-216.00,1738.00,1943,20240109,-57.80,769,20241115,6.63,1943,-57.80,20240109,769,6.63,20241115,1943,-57.80,20240109,769,6.63,20241115,3.06,N,092220,500,1003 억,,5027200,N,N,16,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 160801 55 60.00 KOSPI 전기.전자 N N N Y 60 N 807 -10 5 -1.22 357608359 439480 65.02 817 822 807 1062 572 817 813.74 2.38 0 -26115 845 831 824 810 803 827 806 1004 245 500 600 1 1 200763141 1620 -3.74 0.46 12 0.22 -216.00 1738.00 1943 20240109 -58.47 769 20241115 4.94 1943 -58.47 20240109 769 4.94 20241115 1943 -58.47 20240109 769 4.94 20241115 3.05 N 092220 500 1003 억 4769056 N N 24 N 00 N
3 20241128 150817 55 60.00 KOSPI 전기.전자 N N N Y 60 N 814 -3 5 -0.37 301279233 369759 54.70 817 822 810 1062 572 817 814.80 2.38 0 1902 845 831 824 810 803 827 806 1004 245 500 600 1 1 200763141 1634 -3.77 0.47 12 0.18 -216.00 1738.00 1943 20240109 -58.11 769 20241115 5.85 1943 -58.11 20240109 769 5.85 20241115 1943 -58.11 20240109 769 5.85 20241115 3.05 N 092220 500 1003 억 4769056 N N 15 N 00 N
4 20241128 140813 55 60.00 KOSPI 전기.전자 N N N Y 60 N 815 -2 5 -0.24 229848439 281784 41.69 817 822 811 1062 572 817 815.69 2.38 0 -18210 845 831 824 810 803 827 806 1004 245 500 600 1 1 200763141 1636 -3.77 0.47 12 0.14 -216.00 1738.00 1943 20240109 -58.05 769 20241115 5.98 1943 -58.05 20240109 769 5.98 20241115 1943 -58.05 20240109 769 5.98 20241115 3.05 N 092220 500 1003 억 4769056 N N 15 N 00 N
5 20241128 130812 55 60.00 KOSPI 전기.전자 N N N Y 60 N 814 -3 5 -0.37 202032492 247617 36.63 817 822 811 1062 572 817 815.91 2.38 0 -2396 845 831 824 810 803 827 806 1004 245 500 600 1 1 200763141 1634 -3.77 0.47 12 0.12 -216.00 1738.00 1943 20240109 -58.11 769 20241115 5.85 1943 -58.11 20240109 769 5.85 20241115 1943 -58.11 20240109 769 5.85 20241115 3.05 N 092220 500 1003 억 4769056 N N 15 N 00 N
6 20241128 120815 55 60.00 KOSPI 전기.전자 N N N Y 60 N 817 0 3 0.00 161080018 197343 29.19 817 822 811 1062 572 817 816.24 2.38 0 2400 845 831 824 810 803 827 806 1004 245 500 600 1 1 200763141 1640 -3.78 0.47 12 0.10 -216.00 1738.00 1943 20240109 -57.95 769 20241115 6.24 1943 -57.95 20240109 769 6.24 20241115 1943 -57.95 20240109 769 6.24 20241115 3.05 N 092220 500 1003 억 4769056 N N 15 N 00 N
7 20241128 110818 55 60.00 KOSPI 전기.전자 N N N Y 60 N 818 1 2 0.12 139590313 170989 25.30 817 822 811 1062 572 817 816.37 2.38 0 7482 845 831 824 810 803 827 806 1004 245 500 600 1 1 200763141 1642 -3.79 0.47 12 0.09 -216.00 1738.00 1943 20240109 -57.90 769 20241115 6.37 1943 -57.90 20240109 769 6.37 20241115 1943 -57.90 20240109 769 6.37 20241115 3.05 N 092220 500 1003 억 4769056 N N 15 N 00 N
8 20241128 100815 55 60.00 KOSPI 전기.전자 N N N Y 60 N 818 1 2 0.12 105482106 129312 19.13 817 822 811 1062 572 817 815.72 2.38 0 468 845 831 824 810 803 827 806 1004 245 500 600 1 1 200763141 1642 -3.79 0.47 12 0.06 -216.00 1738.00 1943 20240109 -57.90 769 20241115 6.37 1943 -57.90 20240109 769 6.37 20241115 1943 -57.90 20240109 769 6.37 20241115 3.05 N 092220 500 1003 억 4769056 N N 15 N 00 N
9 20241128 090812 55 60.00 KOSPI 전기.전자 N N N Y 60 N 815 -2 5 -0.24 8447634 10378 1.54 817 820 813 1062 572 817 813.97 2.38 0 192 845 831 824 810 803 827 806 1004 245 500 600 1 1 200763141 1636 -3.77 0.47 12 0.01 -216.00 1738.00 1943 20240109 -58.05 769 20241115 5.98 1943 -58.05 20240109 769 5.98 20241115 1943 -58.05 20240109 769 5.98 20241115 3.05 N 092220 500 1003 억 4769056 N N 15 N 00 N
10 20241127 160754 55 60.00 KOSPI 전기.전자 N N N Y 60 N 817 -21 5 -2.51 549696095 668574 165.82 837 838 817 1089 587 838 822.21 2.50 0 -258728 850 843 833 826 816 847 830 1004 251 500 620 1 1 200763141 1640 -3.78 0.47 12 0.33 -216.00 1738.00 1943 20240109 -57.95 769 20241115 6.24 1943 -57.95 20240109 769 6.24 20241115 1943 -57.95 20240109 769 6.24 20241115 3.06 N 092220 500 1003 억 5027200 N N 15 N 00 N
11 20241127 150808 55 60.00 KOSPI 전기.전자 N N N Y 60 N 820 -18 5 -2.15 499502916 607182 150.59 837 838 818 1089 587 838 822.66 2.50 0 -246446 850 843 833 826 816 847 830 1004 251 500 620 1 1 200763141 1646 -3.80 0.47 12 0.30 -216.00 1738.00 1943 20240109 -57.80 769 20241115 6.63 1943 -57.80 20240109 769 6.63 20241115 1943 -57.80 20240109 769 6.63 20241115 3.06 N 092220 500 1003 억 5027200 N N 16 N 00 N
12 20241127 140809 55 60.00 KOSPI 전기.전자 N N N Y 60 N 820 -18 5 -2.15 419412581 509404 126.34 837 838 818 1089 587 838 823.34 2.50 0 -199820 850 843 833 826 816 847 830 1004 251 500 620 1 1 200763141 1646 -3.80 0.47 12 0.25 -216.00 1738.00 1943 20240109 -57.80 769 20241115 6.63 1943 -57.80 20240109 769 6.63 20241115 1943 -57.80 20240109 769 6.63 20241115 3.06 N 092220 500 1003 억 5027200 N N 16 N 00 N