ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006340/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
20241118,160212,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2730,50,2,1.87,1657345130,611326,47.55,2695,2745,2675,3480,1880,2680,2711.07,6.32,0,62821,2806,2742,2691,2627,2576,2717,2602,375,800,500,1710,5,1,74979175,2047,21.16,2.03,12,0.82,129.00,1345.00,5450,20240513,-49.91,1031,20231110,164.79,5450,-49.91,20240513,1115,144.84,20240116,5450,-49.91,20240513,1106,146.84,20231120,3.85,N,006340,500,374 억,,4736652,N,N,29,N,00,N
20241118,150212,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2720,40,2,1.49,1498779035,553073,43.02,2695,2745,2675,3480,1880,2680,2709.93,6.32,0,35481,2806,2742,2691,2627,2576,2717,2602,375,800,500,1710,5,1,74979175,2039,21.09,2.02,12,0.74,129.00,1345.00,5450,20240513,-50.09,1031,20231110,163.82,5450,-50.09,20240513,1115,143.95,20240116,5450,-50.09,20240513,1106,145.93,20231120,3.85,N,006340,500,374 억,,4736652,N,N,0,N,00,N
20241118,140212,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2700,20,2,0.75,1364543245,503537,39.17,2695,2745,2675,3480,1880,2680,2709.94,6.32,0,15870,2806,2742,2691,2627,2576,2717,2602,375,800,500,1710,5,1,74979175,2024,20.93,2.01,12,0.67,129.00,1345.00,5450,20240513,-50.46,1031,20231110,161.88,5450,-50.46,20240513,1115,142.15,20240116,5450,-50.46,20240513,1106,144.12,20231120,3.85,N,006340,500,374 억,,4736652,N,N,0,N,00,N
20241118,130213,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2705,25,2,0.93,1175576725,433321,33.70,2695,2745,2675,3480,1880,2680,2712.97,6.32,0,50567,2806,2742,2691,2627,2576,2717,2602,375,800,500,1710,5,1,74979175,2028,20.97,2.01,12,0.58,129.00,1345.00,5450,20240513,-50.37,1031,20231110,162.37,5450,-50.37,20240513,1115,142.60,20240116,5450,-50.37,20240513,1106,144.58,20231120,3.85,N,006340,500,374 억,,4736652,N,N,0,N,00,N
20241118,120213,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2725,45,2,1.68,975794070,359536,27.96,2695,2745,2675,3480,1880,2680,2714.07,6.32,0,82439,2806,2742,2691,2627,2576,2717,2602,375,800,500,1710,5,1,74979175,2043,21.12,2.03,12,0.48,129.00,1345.00,5450,20240513,-50.00,1031,20231110,164.31,5450,-50.00,20240513,1115,144.39,20240116,5450,-50.00,20240513,1106,146.38,20231120,3.85,N,006340,500,374 억,,4736652,N,N,0,N,00,N
20241118,110213,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2720,40,2,1.49,806390335,297537,23.14,2695,2735,2675,3480,1880,2680,2710.25,6.32,0,59879,2806,2742,2691,2627,2576,2717,2602,375,800,500,1710,5,1,74979175,2039,21.09,2.02,12,0.40,129.00,1345.00,5450,20240513,-50.09,1031,20231110,163.82,5450,-50.09,20240513,1115,143.95,20240116,5450,-50.09,20240513,1106,145.93,20231120,3.85,N,006340,500,374 억,,4736652,N,N,0,N,00,N
20241118,100214,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2720,40,2,1.49,553075855,204674,15.92,2695,2735,2675,3480,1880,2680,2702.26,6.32,0,19360,2806,2742,2691,2627,2576,2717,2602,375,800,500,1710,5,1,74979175,2039,21.09,2.02,12,0.27,129.00,1345.00,5450,20240513,-50.09,1031,20231110,163.82,5450,-50.09,20240513,1115,143.95,20240116,5450,-50.09,20240513,1106,145.93,20231120,3.85,N,006340,500,374 억,,4736652,N,N,0,N,00,N
20241118,090211,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2675,-5,5,-0.19,91776000,34197,2.66,2695,2700,2675,3480,1880,2680,2683.78,6.32,0,-26423,2806,2742,2691,2627,2576,2717,2602,375,800,500,1710,5,1,74979175,2006,20.74,1.99,12,0.05,129.00,1345.00,5450,20240513,-50.92,1031,20231110,159.46,5450,-50.92,20240513,1115,139.91,20240116,5450,-50.92,20240513,1106,141.86,20231120,3.85,N,006340,500,374 억,,4736652,N,N,0,N,00,N
20241115,160215,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2680,-45,5,-1.65,3377115095,1264133,126.21,2700,2755,2640,3540,1910,2725,2671.48,6.64,0,-66794,2855,2790,2735,2670,2615,2822,2702,375,815,500,1740,5,1,74979175,2009,20.78,1.99,12,1.69,129.00,1345.00,5450,20240513,-50.83,1031,20231110,159.94,5450,-50.83,20240513,1115,140.36,20240116,5450,-50.83,20240513,1058,153.31,20231115,3.93,N,006340,500,374 억,,4978428,N,N,0,N,00,N
20241115,150220,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2690,-35,5,-1.28,3174468850,1188650,118.67,2700,2755,2640,3540,1910,2725,2670.65,6.64,0,-73516,2855,2790,2735,2670,2615,2822,2702,375,815,500,1740,5,1,74979175,2017,20.85,2.00,12,1.59,129.00,1345.00,5450,20240513,-50.64,1031,20231110,160.91,5450,-50.64,20240513,1115,141.26,20240116,5450,-50.64,20240513,1058,154.25,20231115,3.93,N,006340,500,374 억,,4978428,N,N,0,N,00,N
20241115,140218,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2700,-25,5,-0.92,2973698265,1114133,111.23,2700,2755,2640,3540,1910,2725,2669.07,6.64,0,-92862,2855,2790,2735,2670,2615,2822,2702,375,815,500,1740,5,1,74979175,2024,20.93,2.01,12,1.49,129.00,1345.00,5450,20240513,-50.46,1031,20231110,161.88,5450,-50.46,20240513,1115,142.15,20240116,5450,-50.46,20240513,1058,155.20,20231115,3.93,N,006340,500,374 억,,4978428,N,N,0,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 20241118 160212 55 40.00 KOSPI 전기.전자 N N N Y 40 N 2730 50 2 1.87 1657345130 611326 47.55 2695 2745 2675 3480 1880 2680 2711.07 6.32 0 62821 2806 2742 2691 2627 2576 2717 2602 375 800 500 1710 5 1 74979175 2047 21.16 2.03 12 0.82 129.00 1345.00 5450 20240513 -49.91 1031 20231110 164.79 5450 -49.91 20240513 1115 144.84 20240116 5450 -49.91 20240513 1106 146.84 20231120 3.85 N 006340 500 374 억 4736652 N N 29 N 00 N
3 20241118 150212 55 40.00 KOSPI 전기.전자 N N N Y 40 N 2720 40 2 1.49 1498779035 553073 43.02 2695 2745 2675 3480 1880 2680 2709.93 6.32 0 35481 2806 2742 2691 2627 2576 2717 2602 375 800 500 1710 5 1 74979175 2039 21.09 2.02 12 0.74 129.00 1345.00 5450 20240513 -50.09 1031 20231110 163.82 5450 -50.09 20240513 1115 143.95 20240116 5450 -50.09 20240513 1106 145.93 20231120 3.85 N 006340 500 374 억 4736652 N N 0 N 00 N
4 20241118 140212 55 40.00 KOSPI 전기.전자 N N N Y 40 N 2700 20 2 0.75 1364543245 503537 39.17 2695 2745 2675 3480 1880 2680 2709.94 6.32 0 15870 2806 2742 2691 2627 2576 2717 2602 375 800 500 1710 5 1 74979175 2024 20.93 2.01 12 0.67 129.00 1345.00 5450 20240513 -50.46 1031 20231110 161.88 5450 -50.46 20240513 1115 142.15 20240116 5450 -50.46 20240513 1106 144.12 20231120 3.85 N 006340 500 374 억 4736652 N N 0 N 00 N
5 20241118 130213 55 40.00 KOSPI 전기.전자 N N N Y 40 N 2705 25 2 0.93 1175576725 433321 33.70 2695 2745 2675 3480 1880 2680 2712.97 6.32 0 50567 2806 2742 2691 2627 2576 2717 2602 375 800 500 1710 5 1 74979175 2028 20.97 2.01 12 0.58 129.00 1345.00 5450 20240513 -50.37 1031 20231110 162.37 5450 -50.37 20240513 1115 142.60 20240116 5450 -50.37 20240513 1106 144.58 20231120 3.85 N 006340 500 374 억 4736652 N N 0 N 00 N
6 20241118 120213 55 40.00 KOSPI 전기.전자 N N N Y 40 N 2725 45 2 1.68 975794070 359536 27.96 2695 2745 2675 3480 1880 2680 2714.07 6.32 0 82439 2806 2742 2691 2627 2576 2717 2602 375 800 500 1710 5 1 74979175 2043 21.12 2.03 12 0.48 129.00 1345.00 5450 20240513 -50.00 1031 20231110 164.31 5450 -50.00 20240513 1115 144.39 20240116 5450 -50.00 20240513 1106 146.38 20231120 3.85 N 006340 500 374 억 4736652 N N 0 N 00 N
7 20241118 110213 55 40.00 KOSPI 전기.전자 N N N Y 40 N 2720 40 2 1.49 806390335 297537 23.14 2695 2735 2675 3480 1880 2680 2710.25 6.32 0 59879 2806 2742 2691 2627 2576 2717 2602 375 800 500 1710 5 1 74979175 2039 21.09 2.02 12 0.40 129.00 1345.00 5450 20240513 -50.09 1031 20231110 163.82 5450 -50.09 20240513 1115 143.95 20240116 5450 -50.09 20240513 1106 145.93 20231120 3.85 N 006340 500 374 억 4736652 N N 0 N 00 N
8 20241118 100214 55 40.00 KOSPI 전기.전자 N N N Y 40 N 2720 40 2 1.49 553075855 204674 15.92 2695 2735 2675 3480 1880 2680 2702.26 6.32 0 19360 2806 2742 2691 2627 2576 2717 2602 375 800 500 1710 5 1 74979175 2039 21.09 2.02 12 0.27 129.00 1345.00 5450 20240513 -50.09 1031 20231110 163.82 5450 -50.09 20240513 1115 143.95 20240116 5450 -50.09 20240513 1106 145.93 20231120 3.85 N 006340 500 374 억 4736652 N N 0 N 00 N
9 20241118 090211 55 40.00 KOSPI 전기.전자 N N N Y 40 N 2675 -5 5 -0.19 91776000 34197 2.66 2695 2700 2675 3480 1880 2680 2683.78 6.32 0 -26423 2806 2742 2691 2627 2576 2717 2602 375 800 500 1710 5 1 74979175 2006 20.74 1.99 12 0.05 129.00 1345.00 5450 20240513 -50.92 1031 20231110 159.46 5450 -50.92 20240513 1115 139.91 20240116 5450 -50.92 20240513 1106 141.86 20231120 3.85 N 006340 500 374 억 4736652 N N 0 N 00 N
10 20241115 160215 55 40.00 KOSPI 전기.전자 N N N Y 40 N 2680 -45 5 -1.65 3377115095 1264133 126.21 2700 2755 2640 3540 1910 2725 2671.48 6.64 0 -66794 2855 2790 2735 2670 2615 2822 2702 375 815 500 1740 5 1 74979175 2009 20.78 1.99 12 1.69 129.00 1345.00 5450 20240513 -50.83 1031 20231110 159.94 5450 -50.83 20240513 1115 140.36 20240116 5450 -50.83 20240513 1058 153.31 20231115 3.93 N 006340 500 374 억 4978428 N N 0 N 00 N
11 20241115 150220 55 40.00 KOSPI 전기.전자 N N N Y 40 N 2690 -35 5 -1.28 3174468850 1188650 118.67 2700 2755 2640 3540 1910 2725 2670.65 6.64 0 -73516 2855 2790 2735 2670 2615 2822 2702 375 815 500 1740 5 1 74979175 2017 20.85 2.00 12 1.59 129.00 1345.00 5450 20240513 -50.64 1031 20231110 160.91 5450 -50.64 20240513 1115 141.26 20240116 5450 -50.64 20240513 1058 154.25 20231115 3.93 N 006340 500 374 억 4978428 N N 0 N 00 N
12 20241115 140218 55 40.00 KOSPI 전기.전자 N N N Y 40 N 2700 -25 5 -0.92 2973698265 1114133 111.23 2700 2755 2640 3540 1910 2725 2669.07 6.64 0 -92862 2855 2790 2735 2670 2615 2822 2702 375 815 500 1740 5 1 74979175 2024 20.93 2.01 12 1.49 129.00 1345.00 5450 20240513 -50.46 1031 20231110 161.88 5450 -50.46 20240513 1115 142.15 20240116 5450 -50.46 20240513 1058 155.20 20231115 3.93 N 006340 500 374 억 4978428 N N 0 N 00 N