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
097520/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
20241128,160817,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20450,860,2,4.39,1603980080,79551,53.28,19610,20550,19580,25450,13720,19590,20163.07,7.98,0,12572,21616,20602,20036,19022,18456,20320,18740,91,5860,500,14490,50,1,17977732,3676,13.17,1.11,12,0.44,1553.00,18503.00,31350,20231214,-34.77,16720,20241028,22.31,30750,-33.50,20240104,16720,22.31,20241028,31350,-34.77,20231214,16720,22.31,20241028,1.54,N,097520,500,91 억,,1434442,N,N,14,N,00,N
20241128,150834,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20450,860,2,4.39,1528280180,75854,50.80,19610,20550,19580,25450,13720,19590,20147.95,7.98,0,13641,21616,20602,20036,19022,18456,20320,18740,91,5860,500,14490,50,1,17977732,3676,13.17,1.11,12,0.42,1553.00,18503.00,31350,20231214,-34.77,16720,20241028,22.31,30750,-33.50,20240104,16720,22.31,20241028,31350,-34.77,20231214,16720,22.31,20241028,1.54,N,097520,500,91 억,,1434442,N,N,14,N,00,N
20241128,140831,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20350,760,2,3.88,1281037680,63747,42.69,19610,20400,19580,25450,13720,19590,20095.97,7.98,0,14462,21616,20602,20036,19022,18456,20320,18740,91,5860,500,14490,50,1,17977732,3658,13.10,1.10,12,0.35,1553.00,18503.00,31350,20231214,-35.09,16720,20241028,21.71,30750,-33.82,20240104,16720,21.71,20241028,31350,-35.09,20231214,16720,21.71,20241028,1.54,N,097520,500,91 억,,1434442,N,N,14,N,00,N
20241128,130830,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20100,510,2,2.60,1045163730,52125,34.91,19610,20300,19580,25450,13720,19590,20051.46,7.98,0,13820,21616,20602,20036,19022,18456,20320,18740,91,5860,500,14490,50,1,17977732,3614,12.94,1.09,12,0.29,1553.00,18503.00,31350,20231214,-35.89,16720,20241028,20.22,30750,-34.63,20240104,16720,20.22,20241028,31350,-35.89,20231214,16720,20.22,20241028,1.54,N,097520,500,91 억,,1434442,N,N,14,N,00,N
20241128,120833,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20150,560,2,2.86,1011370680,50446,33.78,19610,20300,19580,25450,13720,19590,20048.94,7.98,0,13457,21616,20602,20036,19022,18456,20320,18740,91,5860,500,14490,50,1,17977732,3623,12.97,1.09,12,0.28,1553.00,18503.00,31350,20231214,-35.73,16720,20241028,20.51,30750,-34.47,20240104,16720,20.51,20241028,31350,-35.73,20231214,16720,20.51,20241028,1.54,N,097520,500,91 억,,1434442,N,N,14,N,00,N
20241128,110835,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20100,510,2,2.60,871734070,43492,29.13,19610,20300,19580,25450,13720,19590,20043.97,7.98,0,12981,21616,20602,20036,19022,18456,20320,18740,91,5860,500,14490,50,1,17977732,3614,12.94,1.09,12,0.24,1553.00,18503.00,31350,20231214,-35.89,16720,20241028,20.22,30750,-34.63,20240104,16720,20.22,20241028,31350,-35.89,20231214,16720,20.22,20241028,1.54,N,097520,500,91 억,,1434442,N,N,14,N,00,N
20241128,100832,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20200,610,2,3.11,721689420,36041,24.14,19610,20300,19580,25450,13720,19590,20024.61,7.98,0,14607,21616,20602,20036,19022,18456,20320,18740,91,5860,500,14490,50,1,17977732,3632,13.01,1.09,12,0.20,1553.00,18503.00,31350,20231214,-35.57,16720,20241028,20.81,30750,-34.31,20240104,16720,20.81,20241028,31350,-35.57,20231214,16720,20.81,20241028,1.54,N,097520,500,91 억,,1434442,N,N,14,N,00,N
20241128,090829,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19880,290,2,1.48,188779160,9564,6.41,19610,19880,19580,25450,13720,19590,19739.14,7.98,0,1365,21616,20602,20036,19022,18456,20320,18740,91,5860,500,14490,10,1,17977732,3574,12.80,1.07,12,0.05,1553.00,18503.00,31350,20231214,-36.59,16720,20241028,18.90,30750,-35.35,20240104,16720,18.90,20241028,31350,-36.59,20231214,16720,18.90,20241028,1.54,N,097520,500,91 억,,1434442,N,N,14,N,00,N
20241127,160811,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19590,-1610,5,-7.59,2974878140,148847,220.18,21050,21050,19470,27550,14850,21200,19986.92,8.20,0,-37406,21666,21432,20966,20732,20266,21550,20850,91,6350,500,15680,10,1,17977732,3522,12.61,1.06,12,0.83,1553.00,18503.00,31350,20231214,-37.51,16720,20241028,17.17,30750,-36.29,20240104,16720,17.17,20241028,31350,-37.51,20231214,16720,17.17,20241028,1.52,N,097520,500,91 억,,1473727,N,N,14,N,00,N
20241127,150826,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19660,-1540,5,-7.26,2721653930,135933,201.08,21050,21050,19470,27550,14850,21200,20021.99,8.20,0,-39395,21666,21432,20966,20732,20266,21550,20850,91,6350,500,15680,10,1,17977732,3534,12.66,1.06,12,0.76,1553.00,18503.00,31350,20231214,-37.29,16720,20241028,17.58,30750,-36.07,20240104,16720,17.58,20241028,31350,-37.29,20231214,16720,17.58,20241028,1.52,N,097520,500,91 억,,1473727,N,N,9,N,00,N
20241127,140825,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19770,-1430,5,-6.75,2452516910,122335,180.97,21050,21050,19470,27550,14850,21200,20047.51,8.20,0,-35004,21666,21432,20966,20732,20266,21550,20850,91,6350,500,15680,10,1,17977732,3554,12.73,1.07,12,0.68,1553.00,18503.00,31350,20231214,-36.94,16720,20241028,18.24,30750,-35.71,20240104,16720,18.24,20241028,31350,-36.94,20231214,16720,18.24,20241028,1.52,N,097520,500,91 억,,1473727,N,N,9,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 160817 55 40.00 KOSPI 전기.전자 N N N Y 40 N 20450 860 2 4.39 1603980080 79551 53.28 19610 20550 19580 25450 13720 19590 20163.07 7.98 0 12572 21616 20602 20036 19022 18456 20320 18740 91 5860 500 14490 50 1 17977732 3676 13.17 1.11 12 0.44 1553.00 18503.00 31350 20231214 -34.77 16720 20241028 22.31 30750 -33.50 20240104 16720 22.31 20241028 31350 -34.77 20231214 16720 22.31 20241028 1.54 N 097520 500 91 억 1434442 N N 14 N 00 N
3 20241128 150834 55 40.00 KOSPI 전기.전자 N N N Y 40 N 20450 860 2 4.39 1528280180 75854 50.80 19610 20550 19580 25450 13720 19590 20147.95 7.98 0 13641 21616 20602 20036 19022 18456 20320 18740 91 5860 500 14490 50 1 17977732 3676 13.17 1.11 12 0.42 1553.00 18503.00 31350 20231214 -34.77 16720 20241028 22.31 30750 -33.50 20240104 16720 22.31 20241028 31350 -34.77 20231214 16720 22.31 20241028 1.54 N 097520 500 91 억 1434442 N N 14 N 00 N
4 20241128 140831 55 40.00 KOSPI 전기.전자 N N N Y 40 N 20350 760 2 3.88 1281037680 63747 42.69 19610 20400 19580 25450 13720 19590 20095.97 7.98 0 14462 21616 20602 20036 19022 18456 20320 18740 91 5860 500 14490 50 1 17977732 3658 13.10 1.10 12 0.35 1553.00 18503.00 31350 20231214 -35.09 16720 20241028 21.71 30750 -33.82 20240104 16720 21.71 20241028 31350 -35.09 20231214 16720 21.71 20241028 1.54 N 097520 500 91 억 1434442 N N 14 N 00 N
5 20241128 130830 55 40.00 KOSPI 전기.전자 N N N Y 40 N 20100 510 2 2.60 1045163730 52125 34.91 19610 20300 19580 25450 13720 19590 20051.46 7.98 0 13820 21616 20602 20036 19022 18456 20320 18740 91 5860 500 14490 50 1 17977732 3614 12.94 1.09 12 0.29 1553.00 18503.00 31350 20231214 -35.89 16720 20241028 20.22 30750 -34.63 20240104 16720 20.22 20241028 31350 -35.89 20231214 16720 20.22 20241028 1.54 N 097520 500 91 억 1434442 N N 14 N 00 N
6 20241128 120833 55 40.00 KOSPI 전기.전자 N N N Y 40 N 20150 560 2 2.86 1011370680 50446 33.78 19610 20300 19580 25450 13720 19590 20048.94 7.98 0 13457 21616 20602 20036 19022 18456 20320 18740 91 5860 500 14490 50 1 17977732 3623 12.97 1.09 12 0.28 1553.00 18503.00 31350 20231214 -35.73 16720 20241028 20.51 30750 -34.47 20240104 16720 20.51 20241028 31350 -35.73 20231214 16720 20.51 20241028 1.54 N 097520 500 91 억 1434442 N N 14 N 00 N
7 20241128 110835 55 40.00 KOSPI 전기.전자 N N N Y 40 N 20100 510 2 2.60 871734070 43492 29.13 19610 20300 19580 25450 13720 19590 20043.97 7.98 0 12981 21616 20602 20036 19022 18456 20320 18740 91 5860 500 14490 50 1 17977732 3614 12.94 1.09 12 0.24 1553.00 18503.00 31350 20231214 -35.89 16720 20241028 20.22 30750 -34.63 20240104 16720 20.22 20241028 31350 -35.89 20231214 16720 20.22 20241028 1.54 N 097520 500 91 억 1434442 N N 14 N 00 N
8 20241128 100832 55 40.00 KOSPI 전기.전자 N N N Y 40 N 20200 610 2 3.11 721689420 36041 24.14 19610 20300 19580 25450 13720 19590 20024.61 7.98 0 14607 21616 20602 20036 19022 18456 20320 18740 91 5860 500 14490 50 1 17977732 3632 13.01 1.09 12 0.20 1553.00 18503.00 31350 20231214 -35.57 16720 20241028 20.81 30750 -34.31 20240104 16720 20.81 20241028 31350 -35.57 20231214 16720 20.81 20241028 1.54 N 097520 500 91 억 1434442 N N 14 N 00 N
9 20241128 090829 55 40.00 KOSPI 전기.전자 N N N Y 40 N 19880 290 2 1.48 188779160 9564 6.41 19610 19880 19580 25450 13720 19590 19739.14 7.98 0 1365 21616 20602 20036 19022 18456 20320 18740 91 5860 500 14490 10 1 17977732 3574 12.80 1.07 12 0.05 1553.00 18503.00 31350 20231214 -36.59 16720 20241028 18.90 30750 -35.35 20240104 16720 18.90 20241028 31350 -36.59 20231214 16720 18.90 20241028 1.54 N 097520 500 91 억 1434442 N N 14 N 00 N
10 20241127 160811 55 40.00 KOSPI 전기.전자 N N N Y 40 N 19590 -1610 5 -7.59 2974878140 148847 220.18 21050 21050 19470 27550 14850 21200 19986.92 8.20 0 -37406 21666 21432 20966 20732 20266 21550 20850 91 6350 500 15680 10 1 17977732 3522 12.61 1.06 12 0.83 1553.00 18503.00 31350 20231214 -37.51 16720 20241028 17.17 30750 -36.29 20240104 16720 17.17 20241028 31350 -37.51 20231214 16720 17.17 20241028 1.52 N 097520 500 91 억 1473727 N N 14 N 00 N
11 20241127 150826 55 40.00 KOSPI 전기.전자 N N N Y 40 N 19660 -1540 5 -7.26 2721653930 135933 201.08 21050 21050 19470 27550 14850 21200 20021.99 8.20 0 -39395 21666 21432 20966 20732 20266 21550 20850 91 6350 500 15680 10 1 17977732 3534 12.66 1.06 12 0.76 1553.00 18503.00 31350 20231214 -37.29 16720 20241028 17.58 30750 -36.07 20240104 16720 17.58 20241028 31350 -37.29 20231214 16720 17.58 20241028 1.52 N 097520 500 91 억 1473727 N N 9 N 00 N
12 20241127 140825 55 40.00 KOSPI 전기.전자 N N N Y 40 N 19770 -1430 5 -6.75 2452516910 122335 180.97 21050 21050 19470 27550 14850 21200 20047.51 8.20 0 -35004 21666 21432 20966 20732 20266 21550 20850 91 6350 500 15680 10 1 17977732 3554 12.73 1.07 12 0.68 1553.00 18503.00 31350 20231214 -36.94 16720 20241028 18.24 30750 -35.71 20240104 16720 18.24 20241028 31350 -36.94 20231214 16720 18.24 20241028 1.52 N 097520 500 91 억 1473727 N N 9 N 00 N