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
103590/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
20241128,160834,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21300,-350,5,-1.62,14828956900,699261,142.23,21500,21700,20800,28100,15200,21650,21205.89,7.36,0,8779,22150,21900,21550,21300,20950,22025,21425,477,6450,1000,15580,50,1,47685390,10157,24.04,2.24,12,1.47,886.00,9525.00,30250,20240529,-29.59,10290,20231226,107.00,30250,-29.59,20240529,10310,106.60,20240219,30250,-29.59,20240529,10290,107.00,20231226,2.53,N,103590,1000,476 억,,3509901,N,N,1217,N,00,N
20241128,150851,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21250,-400,5,-1.85,14181213850,668819,136.04,21500,21700,20800,28100,15200,21650,21202.97,7.36,0,9818,22150,21900,21550,21300,20950,22025,21425,477,6450,1000,15580,50,1,47685390,10133,23.98,2.23,12,1.40,886.00,9525.00,30250,20240529,-29.75,10290,20231226,106.51,30250,-29.75,20240529,10310,106.11,20240219,30250,-29.75,20240529,10290,106.51,20231226,2.53,N,103590,1000,476 억,,3509901,N,N,432,N,00,N
20241128,140848,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21200,-450,5,-2.08,12703226050,599358,121.91,21500,21700,20800,28100,15200,21650,21194.27,7.36,0,9191,22150,21900,21550,21300,20950,22025,21425,477,6450,1000,15580,50,1,47685390,10109,23.93,2.23,12,1.26,886.00,9525.00,30250,20240529,-29.92,10290,20231226,106.03,30250,-29.92,20240529,10310,105.63,20240219,30250,-29.92,20240529,10290,106.03,20231226,2.53,N,103590,1000,476 억,,3509901,N,N,432,N,00,N
20241128,130846,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21200,-450,5,-2.08,11299779800,533562,108.53,21500,21700,20800,28100,15200,21650,21177.48,7.36,0,5005,22150,21900,21550,21300,20950,22025,21425,477,6450,1000,15580,50,1,47685390,10109,23.93,2.23,12,1.12,886.00,9525.00,30250,20240529,-29.92,10290,20231226,106.03,30250,-29.92,20240529,10310,105.63,20240219,30250,-29.92,20240529,10290,106.03,20231226,2.53,N,103590,1000,476 억,,3509901,N,N,432,N,00,N
20241128,120850,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21400,-250,5,-1.15,9373379700,442640,90.04,21500,21700,20800,28100,15200,21650,21175.45,7.36,0,-10423,22150,21900,21550,21300,20950,22025,21425,477,6450,1000,15580,50,1,47685390,10205,24.15,2.25,12,0.93,886.00,9525.00,30250,20240529,-29.26,10290,20231226,107.97,30250,-29.26,20240529,10310,107.57,20240219,30250,-29.26,20240529,10290,107.97,20231226,2.53,N,103590,1000,476 억,,3509901,N,N,432,N,00,N
20241128,110852,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21350,-300,5,-1.39,7887575100,372987,75.87,21500,21700,20800,28100,15200,21650,21146.25,7.36,0,-3532,22150,21900,21550,21300,20950,22025,21425,477,6450,1000,15580,50,1,47685390,10181,24.10,2.24,12,0.78,886.00,9525.00,30250,20240529,-29.42,10290,20231226,107.48,30250,-29.42,20240529,10310,107.08,20240219,30250,-29.42,20240529,10290,107.48,20231226,2.53,N,103590,1000,476 억,,3509901,N,N,432,N,00,N
20241128,100850,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21100,-550,5,-2.54,5127554900,244025,49.64,21500,21500,20800,28100,15200,21650,21010.87,7.36,0,-13335,22150,21900,21550,21300,20950,22025,21425,477,6450,1000,15580,50,1,47685390,10062,23.81,2.22,12,0.51,886.00,9525.00,30250,20240529,-30.25,10290,20231226,105.05,30250,-30.25,20240529,10310,104.66,20240219,30250,-30.25,20240529,10290,105.05,20231226,2.53,N,103590,1000,476 억,,3509901,N,N,432,N,00,N
20241128,090847,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21050,-600,5,-2.77,1380309100,65283,13.28,21500,21500,20950,28100,15200,21650,21138.84,7.36,0,-15953,22150,21900,21550,21300,20950,22025,21425,477,6450,1000,15580,50,1,47685390,10038,23.76,2.21,12,0.14,886.00,9525.00,30250,20240529,-30.41,10290,20231226,104.57,30250,-30.41,20240529,10310,104.17,20240219,30250,-30.41,20240529,10290,104.57,20231226,2.53,N,103590,1000,476 억,,3509901,N,N,432,N,00,N
20241127,160827,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21650,400,2,1.88,10485294650,488635,41.46,21300,21800,21200,27600,14900,21250,21457.55,7.41,0,-24251,23283,22266,21483,20466,19683,21875,20075,477,6350,1000,15300,50,1,47685390,10324,24.44,2.27,12,1.02,886.00,9525.00,30250,20240529,-28.43,10290,20231226,110.40,30250,-28.43,20240529,10310,109.99,20240219,30250,-28.43,20240529,10290,110.40,20231226,2.44,N,103590,1000,476 억,,3534631,N,N,432,N,00,N
20241127,150843,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21250,0,3,0.00,9419740400,439105,37.26,21300,21800,21200,27600,14900,21250,21452.17,7.41,0,-16739,23283,22266,21483,20466,19683,21875,20075,477,6350,1000,15300,50,1,47685390,10133,23.98,2.23,12,0.92,886.00,9525.00,30250,20240529,-29.75,10290,20231226,106.51,30250,-29.75,20240529,10310,106.11,20240219,30250,-29.75,20240529,10290,106.51,20231226,2.44,N,103590,1000,476 억,,3534631,N,N,232,N,00,N
20241127,140841,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21400,150,2,0.71,8209523600,382441,32.45,21300,21800,21200,27600,14900,21250,21466.16,7.41,0,-5022,23283,22266,21483,20466,19683,21875,20075,477,6350,1000,15300,50,1,47685390,10205,24.15,2.25,12,0.80,886.00,9525.00,30250,20240529,-29.26,10290,20231226,107.97,30250,-29.26,20240529,10310,107.57,20240219,30250,-29.26,20240529,10290,107.97,20231226,2.44,N,103590,1000,476 억,,3534631,N,N,232,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 160834 55 40.00 KOSPI 전기.전자 N N N Y 40 N 21300 -350 5 -1.62 14828956900 699261 142.23 21500 21700 20800 28100 15200 21650 21205.89 7.36 0 8779 22150 21900 21550 21300 20950 22025 21425 477 6450 1000 15580 50 1 47685390 10157 24.04 2.24 12 1.47 886.00 9525.00 30250 20240529 -29.59 10290 20231226 107.00 30250 -29.59 20240529 10310 106.60 20240219 30250 -29.59 20240529 10290 107.00 20231226 2.53 N 103590 1000 476 억 3509901 N N 1217 N 00 N
3 20241128 150851 55 40.00 KOSPI 전기.전자 N N N Y 40 N 21250 -400 5 -1.85 14181213850 668819 136.04 21500 21700 20800 28100 15200 21650 21202.97 7.36 0 9818 22150 21900 21550 21300 20950 22025 21425 477 6450 1000 15580 50 1 47685390 10133 23.98 2.23 12 1.40 886.00 9525.00 30250 20240529 -29.75 10290 20231226 106.51 30250 -29.75 20240529 10310 106.11 20240219 30250 -29.75 20240529 10290 106.51 20231226 2.53 N 103590 1000 476 억 3509901 N N 432 N 00 N
4 20241128 140848 55 40.00 KOSPI 전기.전자 N N N Y 40 N 21200 -450 5 -2.08 12703226050 599358 121.91 21500 21700 20800 28100 15200 21650 21194.27 7.36 0 9191 22150 21900 21550 21300 20950 22025 21425 477 6450 1000 15580 50 1 47685390 10109 23.93 2.23 12 1.26 886.00 9525.00 30250 20240529 -29.92 10290 20231226 106.03 30250 -29.92 20240529 10310 105.63 20240219 30250 -29.92 20240529 10290 106.03 20231226 2.53 N 103590 1000 476 억 3509901 N N 432 N 00 N
5 20241128 130846 55 40.00 KOSPI 전기.전자 N N N Y 40 N 21200 -450 5 -2.08 11299779800 533562 108.53 21500 21700 20800 28100 15200 21650 21177.48 7.36 0 5005 22150 21900 21550 21300 20950 22025 21425 477 6450 1000 15580 50 1 47685390 10109 23.93 2.23 12 1.12 886.00 9525.00 30250 20240529 -29.92 10290 20231226 106.03 30250 -29.92 20240529 10310 105.63 20240219 30250 -29.92 20240529 10290 106.03 20231226 2.53 N 103590 1000 476 억 3509901 N N 432 N 00 N
6 20241128 120850 55 40.00 KOSPI 전기.전자 N N N Y 40 N 21400 -250 5 -1.15 9373379700 442640 90.04 21500 21700 20800 28100 15200 21650 21175.45 7.36 0 -10423 22150 21900 21550 21300 20950 22025 21425 477 6450 1000 15580 50 1 47685390 10205 24.15 2.25 12 0.93 886.00 9525.00 30250 20240529 -29.26 10290 20231226 107.97 30250 -29.26 20240529 10310 107.57 20240219 30250 -29.26 20240529 10290 107.97 20231226 2.53 N 103590 1000 476 억 3509901 N N 432 N 00 N
7 20241128 110852 55 40.00 KOSPI 전기.전자 N N N Y 40 N 21350 -300 5 -1.39 7887575100 372987 75.87 21500 21700 20800 28100 15200 21650 21146.25 7.36 0 -3532 22150 21900 21550 21300 20950 22025 21425 477 6450 1000 15580 50 1 47685390 10181 24.10 2.24 12 0.78 886.00 9525.00 30250 20240529 -29.42 10290 20231226 107.48 30250 -29.42 20240529 10310 107.08 20240219 30250 -29.42 20240529 10290 107.48 20231226 2.53 N 103590 1000 476 억 3509901 N N 432 N 00 N
8 20241128 100850 55 40.00 KOSPI 전기.전자 N N N Y 40 N 21100 -550 5 -2.54 5127554900 244025 49.64 21500 21500 20800 28100 15200 21650 21010.87 7.36 0 -13335 22150 21900 21550 21300 20950 22025 21425 477 6450 1000 15580 50 1 47685390 10062 23.81 2.22 12 0.51 886.00 9525.00 30250 20240529 -30.25 10290 20231226 105.05 30250 -30.25 20240529 10310 104.66 20240219 30250 -30.25 20240529 10290 105.05 20231226 2.53 N 103590 1000 476 억 3509901 N N 432 N 00 N
9 20241128 090847 55 40.00 KOSPI 전기.전자 N N N Y 40 N 21050 -600 5 -2.77 1380309100 65283 13.28 21500 21500 20950 28100 15200 21650 21138.84 7.36 0 -15953 22150 21900 21550 21300 20950 22025 21425 477 6450 1000 15580 50 1 47685390 10038 23.76 2.21 12 0.14 886.00 9525.00 30250 20240529 -30.41 10290 20231226 104.57 30250 -30.41 20240529 10310 104.17 20240219 30250 -30.41 20240529 10290 104.57 20231226 2.53 N 103590 1000 476 억 3509901 N N 432 N 00 N
10 20241127 160827 55 40.00 KOSPI 전기.전자 N N N Y 40 N 21650 400 2 1.88 10485294650 488635 41.46 21300 21800 21200 27600 14900 21250 21457.55 7.41 0 -24251 23283 22266 21483 20466 19683 21875 20075 477 6350 1000 15300 50 1 47685390 10324 24.44 2.27 12 1.02 886.00 9525.00 30250 20240529 -28.43 10290 20231226 110.40 30250 -28.43 20240529 10310 109.99 20240219 30250 -28.43 20240529 10290 110.40 20231226 2.44 N 103590 1000 476 억 3534631 N N 432 N 00 N
11 20241127 150843 55 40.00 KOSPI 전기.전자 N N N Y 40 N 21250 0 3 0.00 9419740400 439105 37.26 21300 21800 21200 27600 14900 21250 21452.17 7.41 0 -16739 23283 22266 21483 20466 19683 21875 20075 477 6350 1000 15300 50 1 47685390 10133 23.98 2.23 12 0.92 886.00 9525.00 30250 20240529 -29.75 10290 20231226 106.51 30250 -29.75 20240529 10310 106.11 20240219 30250 -29.75 20240529 10290 106.51 20231226 2.44 N 103590 1000 476 억 3534631 N N 232 N 00 N
12 20241127 140841 55 40.00 KOSPI 전기.전자 N N N Y 40 N 21400 150 2 0.71 8209523600 382441 32.45 21300 21800 21200 27600 14900 21250 21466.16 7.41 0 -5022 23283 22266 21483 20466 19683 21875 20075 477 6350 1000 15300 50 1 47685390 10205 24.15 2.25 12 0.80 886.00 9525.00 30250 20240529 -29.26 10290 20231226 107.97 30250 -29.26 20240529 10310 107.57 20240219 30250 -29.26 20240529 10290 107.97 20231226 2.44 N 103590 1000 476 억 3534631 N N 232 N 00 N