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
007340/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
20241118,160219,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18260,-350,5,-1.88,1748175700,95291,67.36,18570,18610,18230,24150,13030,18610,18345.67,3.26,0,-11520,19290,18950,18480,18140,17670,19120,18310,61,5540,100,14140,10,1,59065865,10785,3.32,0.80,12,0.16,5499.00,22939.00,20910,20240924,-12.67,13319,20231130,37.10,20910,-12.67,20240924,14280,27.87,20240103,104400,-82.51,20240924,17160,6.41,20241023,0.83,N,007340,100,60 억,,1925790,N,N,773,N,00,N
20241118,150219,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18300,-310,5,-1.67,1637273020,89228,63.07,18570,18610,18240,24150,13030,18610,18349.32,3.26,0,-11657,19290,18950,18480,18140,17670,19120,18310,61,5540,100,14140,10,1,59065865,10809,3.33,0.80,12,0.15,5499.00,22939.00,20910,20240924,-12.48,13319,20231130,37.40,20910,-12.48,20240924,14280,28.15,20240103,104400,-82.47,20240924,17160,6.64,20241023,0.83,N,007340,100,60 억,,1925790,N,N,923,N,00,N
20241118,140220,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18350,-260,5,-1.40,1316036640,71675,50.66,18570,18610,18260,24150,13030,18610,18361.17,3.26,0,-8730,19290,18950,18480,18140,17670,19120,18310,61,5540,100,14140,10,1,59065865,10839,3.34,0.80,12,0.12,5499.00,22939.00,20910,20240924,-12.24,13319,20231130,37.77,20910,-12.24,20240924,14280,28.50,20240103,104400,-82.42,20240924,17160,6.93,20241023,0.83,N,007340,100,60 억,,1925790,N,N,923,N,00,N
20241118,130220,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18320,-290,5,-1.56,1118514250,60902,43.05,18570,18610,18260,24150,13030,18610,18365.80,3.26,0,-8062,19290,18950,18480,18140,17670,19120,18310,61,5540,100,14140,10,1,59065865,10821,3.33,0.80,12,0.10,5499.00,22939.00,20910,20240924,-12.39,13319,20231130,37.55,20910,-12.39,20240924,14280,28.29,20240103,104400,-82.45,20240924,17160,6.76,20241023,0.83,N,007340,100,60 억,,1925790,N,N,923,N,00,N
20241118,120221,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18370,-240,5,-1.29,724515220,39410,27.86,18570,18610,18260,24150,13030,18610,18384.05,3.26,0,-5130,19290,18950,18480,18140,17670,19120,18310,61,5540,100,14140,10,1,59065865,10850,3.34,0.80,12,0.07,5499.00,22939.00,20910,20240924,-12.15,13319,20231130,37.92,20910,-12.15,20240924,14280,28.64,20240103,104400,-82.40,20240924,17160,7.05,20241023,0.83,N,007340,100,60 억,,1925790,N,N,923,N,00,N
20241118,110220,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18410,-200,5,-1.07,616073600,33514,23.69,18570,18610,18260,24150,13030,18610,18382.57,3.26,0,-3862,19290,18950,18480,18140,17670,19120,18310,61,5540,100,14140,10,1,59065865,10874,3.35,0.80,12,0.06,5499.00,22939.00,20910,20240924,-11.96,13319,20231130,38.22,20910,-11.96,20240924,14280,28.92,20240103,104400,-82.37,20240924,17160,7.28,20241023,0.83,N,007340,100,60 억,,1925790,N,N,923,N,00,N
20241118,100221,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18260,-350,5,-1.88,510998620,27795,19.65,18570,18610,18260,24150,13030,18610,18384.55,3.26,0,-2875,19290,18950,18480,18140,17670,19120,18310,61,5540,100,14140,10,1,59065865,10785,3.32,0.80,12,0.05,5499.00,22939.00,20910,20240924,-12.67,13319,20231130,37.10,20910,-12.67,20240924,14280,27.87,20240103,104400,-82.51,20240924,17160,6.41,20241023,0.83,N,007340,100,60 억,,1925790,N,N,923,N,00,N
20241118,090218,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18490,-120,5,-0.64,7008410,380,0.27,18570,18570,18360,24150,13030,18610,18443.18,3.26,0,-129,19290,18950,18480,18140,17670,19120,18310,61,5540,100,14140,10,1,59065865,10921,3.36,0.81,12,0.00,5499.00,22939.00,20910,20240924,-11.57,13319,20231130,38.82,20910,-11.57,20240924,14280,29.48,20240103,104400,-82.29,20240924,17160,7.75,20241023,0.83,N,007340,100,60 억,,1925790,N,N,923,N,00,N
20241115,160223,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18610,400,2,2.20,2619334860,141454,116.18,18010,18820,18010,23650,12750,18210,18517.16,3.23,0,20137,18790,18500,18160,17870,17530,18645,18015,61,5440,100,13830,10,1,59065865,10992,3.38,0.81,12,0.24,5499.00,22939.00,20910,20240924,-11.00,13319,20231130,39.73,20910,-11.00,20240924,14280,30.32,20240103,104400,-82.17,20240924,17160,8.45,20241023,0.83,N,007340,100,60 억,,1909685,N,N,923,N,00,N
20241115,150228,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18570,360,2,1.98,2513021460,135733,111.48,18010,18820,18010,23650,12750,18210,18514.49,3.23,0,20138,18790,18500,18160,17870,17530,18645,18015,61,5440,100,13830,10,1,59065865,10969,3.38,0.81,12,0.23,5499.00,22939.00,20910,20240924,-11.19,13319,20231130,39.42,20910,-11.19,20240924,14280,30.04,20240103,104400,-82.21,20240924,17160,8.22,20241023,0.83,N,007340,100,60 억,,1909685,N,N,608,N,00,N
20241115,140226,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18360,150,2,0.82,2121892260,114611,94.13,18010,18820,18010,23650,12750,18210,18513.92,3.23,0,22501,18790,18500,18160,17870,17530,18645,18015,61,5440,100,13830,10,1,59065865,10844,3.34,0.80,12,0.19,5499.00,22939.00,20910,20240924,-12.20,13319,20231130,37.85,20910,-12.20,20240924,14280,28.57,20240103,104400,-82.41,20240924,17160,6.99,20241023,0.83,N,007340,100,60 억,,1909685,N,N,608,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 160219 55 60.00 KOSPI 전기.전자 N N N Y 60 N 18260 -350 5 -1.88 1748175700 95291 67.36 18570 18610 18230 24150 13030 18610 18345.67 3.26 0 -11520 19290 18950 18480 18140 17670 19120 18310 61 5540 100 14140 10 1 59065865 10785 3.32 0.80 12 0.16 5499.00 22939.00 20910 20240924 -12.67 13319 20231130 37.10 20910 -12.67 20240924 14280 27.87 20240103 104400 -82.51 20240924 17160 6.41 20241023 0.83 N 007340 100 60 억 1925790 N N 773 N 00 N
3 20241118 150219 55 60.00 KOSPI 전기.전자 N N N Y 60 N 18300 -310 5 -1.67 1637273020 89228 63.07 18570 18610 18240 24150 13030 18610 18349.32 3.26 0 -11657 19290 18950 18480 18140 17670 19120 18310 61 5540 100 14140 10 1 59065865 10809 3.33 0.80 12 0.15 5499.00 22939.00 20910 20240924 -12.48 13319 20231130 37.40 20910 -12.48 20240924 14280 28.15 20240103 104400 -82.47 20240924 17160 6.64 20241023 0.83 N 007340 100 60 억 1925790 N N 923 N 00 N
4 20241118 140220 55 60.00 KOSPI 전기.전자 N N N Y 60 N 18350 -260 5 -1.40 1316036640 71675 50.66 18570 18610 18260 24150 13030 18610 18361.17 3.26 0 -8730 19290 18950 18480 18140 17670 19120 18310 61 5540 100 14140 10 1 59065865 10839 3.34 0.80 12 0.12 5499.00 22939.00 20910 20240924 -12.24 13319 20231130 37.77 20910 -12.24 20240924 14280 28.50 20240103 104400 -82.42 20240924 17160 6.93 20241023 0.83 N 007340 100 60 억 1925790 N N 923 N 00 N
5 20241118 130220 55 60.00 KOSPI 전기.전자 N N N Y 60 N 18320 -290 5 -1.56 1118514250 60902 43.05 18570 18610 18260 24150 13030 18610 18365.80 3.26 0 -8062 19290 18950 18480 18140 17670 19120 18310 61 5540 100 14140 10 1 59065865 10821 3.33 0.80 12 0.10 5499.00 22939.00 20910 20240924 -12.39 13319 20231130 37.55 20910 -12.39 20240924 14280 28.29 20240103 104400 -82.45 20240924 17160 6.76 20241023 0.83 N 007340 100 60 억 1925790 N N 923 N 00 N
6 20241118 120221 55 60.00 KOSPI 전기.전자 N N N Y 60 N 18370 -240 5 -1.29 724515220 39410 27.86 18570 18610 18260 24150 13030 18610 18384.05 3.26 0 -5130 19290 18950 18480 18140 17670 19120 18310 61 5540 100 14140 10 1 59065865 10850 3.34 0.80 12 0.07 5499.00 22939.00 20910 20240924 -12.15 13319 20231130 37.92 20910 -12.15 20240924 14280 28.64 20240103 104400 -82.40 20240924 17160 7.05 20241023 0.83 N 007340 100 60 억 1925790 N N 923 N 00 N
7 20241118 110220 55 60.00 KOSPI 전기.전자 N N N Y 60 N 18410 -200 5 -1.07 616073600 33514 23.69 18570 18610 18260 24150 13030 18610 18382.57 3.26 0 -3862 19290 18950 18480 18140 17670 19120 18310 61 5540 100 14140 10 1 59065865 10874 3.35 0.80 12 0.06 5499.00 22939.00 20910 20240924 -11.96 13319 20231130 38.22 20910 -11.96 20240924 14280 28.92 20240103 104400 -82.37 20240924 17160 7.28 20241023 0.83 N 007340 100 60 억 1925790 N N 923 N 00 N
8 20241118 100221 55 60.00 KOSPI 전기.전자 N N N Y 60 N 18260 -350 5 -1.88 510998620 27795 19.65 18570 18610 18260 24150 13030 18610 18384.55 3.26 0 -2875 19290 18950 18480 18140 17670 19120 18310 61 5540 100 14140 10 1 59065865 10785 3.32 0.80 12 0.05 5499.00 22939.00 20910 20240924 -12.67 13319 20231130 37.10 20910 -12.67 20240924 14280 27.87 20240103 104400 -82.51 20240924 17160 6.41 20241023 0.83 N 007340 100 60 억 1925790 N N 923 N 00 N
9 20241118 090218 55 60.00 KOSPI 전기.전자 N N N Y 60 N 18490 -120 5 -0.64 7008410 380 0.27 18570 18570 18360 24150 13030 18610 18443.18 3.26 0 -129 19290 18950 18480 18140 17670 19120 18310 61 5540 100 14140 10 1 59065865 10921 3.36 0.81 12 0.00 5499.00 22939.00 20910 20240924 -11.57 13319 20231130 38.82 20910 -11.57 20240924 14280 29.48 20240103 104400 -82.29 20240924 17160 7.75 20241023 0.83 N 007340 100 60 억 1925790 N N 923 N 00 N
10 20241115 160223 55 60.00 KOSPI 전기.전자 N N N Y 60 N 18610 400 2 2.20 2619334860 141454 116.18 18010 18820 18010 23650 12750 18210 18517.16 3.23 0 20137 18790 18500 18160 17870 17530 18645 18015 61 5440 100 13830 10 1 59065865 10992 3.38 0.81 12 0.24 5499.00 22939.00 20910 20240924 -11.00 13319 20231130 39.73 20910 -11.00 20240924 14280 30.32 20240103 104400 -82.17 20240924 17160 8.45 20241023 0.83 N 007340 100 60 억 1909685 N N 923 N 00 N
11 20241115 150228 55 60.00 KOSPI 전기.전자 N N N Y 60 N 18570 360 2 1.98 2513021460 135733 111.48 18010 18820 18010 23650 12750 18210 18514.49 3.23 0 20138 18790 18500 18160 17870 17530 18645 18015 61 5440 100 13830 10 1 59065865 10969 3.38 0.81 12 0.23 5499.00 22939.00 20910 20240924 -11.19 13319 20231130 39.42 20910 -11.19 20240924 14280 30.04 20240103 104400 -82.21 20240924 17160 8.22 20241023 0.83 N 007340 100 60 억 1909685 N N 608 N 00 N
12 20241115 140226 55 60.00 KOSPI 전기.전자 N N N Y 60 N 18360 150 2 0.82 2121892260 114611 94.13 18010 18820 18010 23650 12750 18210 18513.92 3.23 0 22501 18790 18500 18160 17870 17530 18645 18015 61 5440 100 13830 10 1 59065865 10844 3.34 0.80 12 0.19 5499.00 22939.00 20910 20240924 -12.20 13319 20231130 37.85 20910 -12.20 20240924 14280 28.57 20240103 104400 -82.41 20240924 17160 6.99 20241023 0.83 N 007340 100 60 억 1909685 N N 608 N 00 N